मैट्रिक्स
 
 
moneycontrol.com >> बाजार आँकड़े >> ब्लॉक डील
  आप यहाँ हैं  :  Moneycontrol   बाजार  ब्लॉक डील
ब्लॉक डील
BSE और NSE पर किसी खास दिन या किसी खास शेयर में होने वाले सभी ब्लॉक डील की सूची पाएं
विनिमय :
पर सभी ब्लॉक डील
कंपनी नाम
पर सभी ब्लॉक डील हाउसिंग डेवलपमेंट फायनांस कॉरपोरेशन
तिथि विनिमय मात्रा, मूल्य, मूल्य (रु. करोड़) समय
28-05-2020 NSE 32211 1641.00 5.29 11:27
27-05-2020 NSE 36627 1520.85 5.57 11:46
27-05-2020 NSE 33164 1569.10 5.2 15:20
27-05-2020 NSE 35532 1570.10 5.58 15:16
27-05-2020 NSE 36847 1572.00 5.79 15:09
26-05-2020 NSE 101877 1494.40 15.22 13:13
26-05-2020 NSE 43985 1495.00 6.58 11:39
26-05-2020 NSE 57254 1497.70 8.57 12:57
26-05-2020 NSE 103163 1500.05 15.47 12:54
26-05-2020 NSE 36144 1516.00 5.48 10:38
26-05-2020 NSE 60946 1534.40 9.35 10:29
26-05-2020 NSE 37541 1560.10 5.86 09:16
22-05-2020 NSE 46206 1502.65 6.94 11:06
22-05-2020 NSE 37449 1505.05 5.64 11:06
22-05-2020 NSE 35033 1519.25 5.32 14:02
22-05-2020 NSE 33931 1520.00 5.16 10:58
21-05-2020 NSE 40092 1610.25 6.46 14:39
21-05-2020 NSE 35433 1617.65 5.73 10:22
21-05-2020 NSE 96007 1619.35 15.55 14:24
21-05-2020 NSE 100135 1620.00 16.22 11:57
21-05-2020 NSE 34452 1620.20 5.58 14:33
21-05-2020 NSE 76075 1620.35 12.33 14:35
21-05-2020 NSE 101074 1621.70 16.39 13:02
21-05-2020 NSE 100505 1625.20 16.33 10:14
21-05-2020 NSE 101569 1625.75 16.51 11:10
21-05-2020 NSE 253095 1627.45 41.19 13:15
21-05-2020 NSE 200577 1630.05 32.7 09:15
21-05-2020 NSE 144397 1638.00 23.65 09:31
20-05-2020 NSE 43754 1575.80 6.89 13:46
19-05-2020 NSE 68326 1540.00 10.52 13:06
19-05-2020 NSE 45035 1546.00 6.96 11:19
19-05-2020 NSE 35765 1589.80 5.69 09:18
19-05-2020 NSE 32861 1590.50 5.23 09:15
12-05-2020 NSE 89101 1597.15 14.23 10:15
12-05-2020 NSE 102700 1599.00 16.42 10:18
12-05-2020 NSE 171300 1617.00 27.7 10:59
12-05-2020 BSE 140021 1607.50 22.51 10:23
08-05-2020 NSE 101562 1702.90 17.29 14:16
07-05-2020 NSE 33639 1712.00 5.76 12:25
06-05-2020 NSE 33777 1736.20 5.86 13:54
06-05-2020 NSE 48277 1744.10 8.42 13:51
06-05-2020 NSE 30110 1750.00 5.27 13:34
06-05-2020 NSE 51744 1750.00 9.06 13:39
06-05-2020 NSE 50316 1750.40 8.81 13:39
06-05-2020 NSE 50218 1752.00 8.8 13:43
04-05-2020 NSE 125869 1782.10 22.43 09:43
30-04-2020 NSE 40847 1877.35 7.67 10:34
30-04-2020 NSE 31995 1892.80 6.06 12:18
30-04-2020 NSE 93787 1895.05 17.77 09:44
30-04-2020 NSE 30499 1906.50 5.81 12:22
29-04-2020 NSE 44614 1838.95 8.2 15:15
29-04-2020 NSE 87173 1780.00 15.52 10:57
29-04-2020 NSE 32594 1792.50 5.84 12:10
29-04-2020 NSE 32846 1799.15 5.91 13:29
29-04-2020 NSE 28703 1802.10 5.17 12:33
29-04-2020 NSE 58920 1812.75 10.68 12:38
29-04-2020 NSE 30568 1827.30 5.59 14:04
28-04-2020 NSE 38861 1683.00 6.54 13:21
28-04-2020 NSE 37234 1693.80 6.31 14:41
27-04-2020 NSE 54542 1618.40 8.83 09:18
27-04-2020 NSE 38881 1628.50 6.33 13:31
27-04-2020 NSE 31744 1651.00 5.24 12:01
24-04-2020 NSE 101062 1595.55 16.12 12:15
24-04-2020 NSE 100684 1616.45 16.28 12:42
23-04-2020 BSE 280456 1659.10 46.53 09:40
22-04-2020 NSE 180465 1661.00 29.98 10:40
21-04-2020 NSE 31405 1672.95 5.25 15:20
21-04-2020 NSE 102131 1675.15 17.11 13:24
21-04-2020 NSE 256060 1675.35 42.9 14:05
21-04-2020 NSE 50286 1677.00 8.43 13:48
20-04-2020 NSE 54473 1693.40 9.22 11:37
20-04-2020 NSE 121675 1708.25 20.79 11:33
17-04-2020 NSE 131679 1669.50 21.98 13:16
17-04-2020 NSE 34430 1681.05 5.79 15:21
17-04-2020 NSE 120525 1687.25 20.34 10:28
17-04-2020 NSE 52919 1690.00 8.94 10:26
17-04-2020 BSE 103491 1658.60 17.17 13:32
15-04-2020 NSE 32474 1630.75 5.3 12:54
15-04-2020 NSE 41850 1647.10 6.89 12:48
15-04-2020 NSE 29605 1698.60 5.03 09:15
09-04-2020 NSE 391158 1699.45 66.48 13:19
09-04-2020 NSE 37220 1706.05 6.35 13:05
07-04-2020 NSE 170137 1526.90 25.98 09:51
07-04-2020 NSE 41542 1544.15 6.41 12:57
07-04-2020 NSE 203187 1554.80 31.59 15:07
07-04-2020 NSE 224322 1555.00 34.88 15:04
07-04-2020 NSE 34767 1575.15 5.48 09:15
07-04-2020 BSE 60748 1540.15 9.36 13:18
03-04-2020 NSE 382375 1495.65 57.19 14:48
03-04-2020 NSE 371391 1499.95 55.71 15:13
03-04-2020 NSE 215143 1500.00 32.27 14:05
03-04-2020 NSE 34644 1502.15 5.2 13:27
01-04-2020 NSE 201151 1610.05 32.39 10:52
01-04-2020 NSE 301168 1610.75 48.51 10:12
01-04-2020 BSE 100114 1613.25 16.15 10:08
31-03-2020 BSE 474806 1604.05 76.16 12:07
31-03-2020 BSE 433072 1611.30 69.78 09:16
31-03-2020 NSE 64765 1629.15 10.55 14:55
31-03-2020 NSE 31095 1629.60 5.07 12:17
31-03-2020 NSE 52436 1630.00 8.55 14:56
30-03-2020 NSE 33546 1560.45 5.23 15:29
30-03-2020 NSE 34690 1605.80 5.57 12:36
27-03-2020 NSE 199335 1772.00 35.32 10:34
27-03-2020 BSE 35016 1840.50 6.44 09:42
26-03-2020 NSE 52252 1713.40 8.95 15:23
26-03-2020 NSE 596107 1725.30 102.85 09:42
26-03-2020 NSE 101431 1741.85 17.67 13:53
25-03-2020 NSE 201232 1506.90 30.32 10:08
25-03-2020 NSE 33959 1559.60 5.3 12:34
25-03-2020 NSE 41575 1620.00 6.74 13:02
25-03-2020 BSE 2000608 1516.25 303.34 09:47
24-03-2020 NSE 50639 1597.75 8.09 13:35
23-03-2020 NSE 148407 1606.75 23.85 14:34
23-03-2020 NSE 182884 1608.05 29.41 13:42
23-03-2020 NSE 79574 1609.70 12.81 12:46
20-03-2020 NSE 43840 1633.15 7.16 11:38
20-03-2020 NSE 44364 1739.50 7.72 15:14
20-03-2020 NSE 63587 1742.00 11.08 15:13
20-03-2020 NSE 28631 1762.15 5.05 15:19
20-03-2020 NSE 626193 171.00 10.71 11:36
19-03-2020 NSE 94948 1505.00 14.29 09:20
19-03-2020 NSE 38582 1540.60 5.94 10:28
19-03-2020 NSE 68523 1542.25 10.57 10:20
19-03-2020 NSE 153044 1570.00 24.03 12:22
18-03-2020 NSE 78040 1698.50 13.26 12:36
18-03-2020 NSE 53621 1704.40 9.14 12:16
18-03-2020 NSE 50207 1716.00 8.62 11:47
18-03-2020 NSE 79168 1730.00 13.7 11:43
18-03-2020 NSE 248232 1751.50 43.48 11:22
18-03-2020 BSE 89000 1742.00 15.5 11:30
16-03-2020 NSE 38612 1918.20 7.41 11:46
16-03-2020 NSE 166898 1941.00 32.39 11:19
16-03-2020 NSE 106413 1951.05 20.76 11:09
13-03-2020 NSE 28274 2067.00 5.84 15:29
13-03-2020 NSE 71519 1710.00 12.23 10:21
13-03-2020 NSE 53828 1763.60 9.49 09:21
13-03-2020 NSE 29565 1768.40 5.23 10:22
13-03-2020 NSE 51635 1777.00 9.18 09:17
12-03-2020 NSE 85311 1918.50 16.37 13:56
11-03-2020 NSE 286912 2047.05 58.73 09:34
11-03-2020 NSE 100083 2047.45 20.49 12:39
11-03-2020 NSE 100147 2047.90 20.51 12:43
11-03-2020 NSE 102698 2049.50 21.05 09:39
11-03-2020 NSE 55211 2053.00 11.33 09:37
11-03-2020 NSE 35826 2063.15 7.39 12:51
06-03-2020 NSE 88990 2111.00 18.79 14:54
06-03-2020 BSE 41577 2109.95 8.77 13:45
06-03-2020 BSE 264912 2110.20 55.9 13:44
05-03-2020 NSE 50804 2199.85 11.18 09:32
05-03-2020 NSE 152213 2200.05 33.49 09:28
04-03-2020 NSE 24546 2198.05 5.4 15:05
04-03-2020 NSE 24567 2200.45 5.41 15:09
04-03-2020 NSE 58970 2201.85 12.98 09:15
04-03-2020 BSE 26116 2191.05 5.72 14:09
29-02-2020 NSE 179710 2177.75 39.14 15:26
29-02-2020 NSE 29382 2198.90 6.46 10:50
29-02-2020 NSE 35318 2208.30 7.8 09:16
29-02-2020 NSE 24578 2214.00 5.44 09:24
29-02-2020 NSE 388577 1450.00 56.34 10:53
27-02-2020 BSE 32650 2279.75 7.44 13:28
26-02-2020 NSE 25770 2276.00 5.87 10:33
26-02-2020 NSE 100312 2276.50 22.84 11:28
26-02-2020 NSE 487959 2281.90 111.35 09:22
26-02-2020 NSE 378818 2282.00 86.45 09:26
26-02-2020 NSE 490527 2282.55 111.97 09:23
26-02-2020 NSE 24371 2284.55 5.57 11:36
26-02-2020 NSE 312309 2288.15 71.46 12:12
26-02-2020 NSE 31323 2289.60 7.17 12:02
25-02-2020 NSE 93268 2305.00 21.5 10:53
25-02-2020 NSE 25637 2317.75 5.94 11:34
25-02-2020 BSE 69639 2301.00 16.02 10:46
24-02-2020 NSE 111605 2283.00 25.48 15:19
24-02-2020 NSE 21761 2302.00 5.01 14:26
20-02-2020 NSE 27430 2355.35 6.46 10:08
20-02-2020 NSE 50688 2356.30 11.94 09:41
20-02-2020 NSE 100995 2362.00 23.86 10:21
20-02-2020 NSE 52979 2362.50 12.52 10:25
20-02-2020 BSE 26625 2362.45 6.29 09:15
18-02-2020 BSE 37420 2329.60 8.72 10:47
18-02-2020 NSE 23163 2323.90 5.38 15:15
12-02-2020 NSE 87000 2446.45 21.28 12:45
12-02-2020 NSE 62627 2448.25 15.33 11:57
12-02-2020 NSE 20837 2473.00 5.15 09:30
11-02-2020 NSE 104385 2431.00 25.38 11:50
11-02-2020 NSE 50000 2431.00 12.16 11:54
07-02-2020 BSE 100000 2430.40 24.3 09:27
05-02-2020 NSE 25471 2361.00 6.01 13:28
04-02-2020 NSE 23728 2331.00 5.53 12:29
04-02-2020 BSE 37015 2329.00 8.62 12:57
04-02-2020 BSE 37825 2336.25 8.84 13:10
03-02-2020 NSE 31146 2249.45 7.01 11:31
03-02-2020 NSE 25257 2270.20 5.73 15:28
03-02-2020 NSE 25193 2280.40 5.75 10:07
01-02-2020 NSE 22722 2259.85 5.13 15:23
01-02-2020 NSE 27639 2271.10 6.28 15:14
01-02-2020 NSE 24431 2303.80 5.63 13:46
30-01-2020 NSE 30113 2408.00 7.25 10:06
29-01-2020 BSE 278617 2431.15 67.74 10:04
28-01-2020 NSE 26653 2412.95 6.43 14:52
28-01-2020 NSE 27982 2440.00 6.83 14:04
28-01-2020 NSE 47380 2447.00 11.59 12:43
28-01-2020 NSE 45136 2450.00 11.06 13:46
28-01-2020 NSE 30153 2450.50 7.39 13:52
28-01-2020 NSE 36097 2459.40 8.88 12:23
27-01-2020 NSE 52548 2420.05 12.72 11:08
23-01-2020 NSE 100348 2417.00 24.25 11:32
23-01-2020 BSE 94888 2407.00 22.84 09:21
23-01-2020 BSE 120000 2411.45 28.94 09:19
23-01-2020 BSE 200855 2412.40 48.45 09:16
23-01-2020 BSE 300000 2415.90 72.48 10:55
23-01-2020 BSE 268000 2417.30 64.78 10:59
23-01-2020 BSE 210571 2426.10 51.09 15:17
22-01-2020 NSE 342320 2417.30 82.75 14:47
22-01-2020 NSE 33499 2449.80 8.21 10:40
22-01-2020 NSE 27536 2457.55 6.77 10:22
22-01-2020 NSE 39529 2462.00 9.73 10:10
21-01-2020 NSE 350394 2451.25 85.89 10:08
21-01-2020 NSE 392313 2451.45 96.17 10:20
20-01-2020 NSE 82918 2448.50 20.3 13:04
20-01-2020 NSE 25051 2449.20 6.14 15:09
20-01-2020 NSE 32826 2452.50 8.05 11:49
20-01-2020 NSE 50001 2454.60 12.27 14:59
20-01-2020 NSE 104382 2461.10 25.69 11:04
20-01-2020 NSE 30437 2465.35 7.5 10:26
16-01-2020 NSE 100647 2485.00 25.01 11:17
14-01-2020 NSE 22573 2478.60 5.59 13:18
14-01-2020 NSE 33550 2478.90 8.32 12:56
13-01-2020 NSE 524777 2445.00 128.31 12:23
09-01-2020 NSE 150561 2433.50 36.64 09:30
09-01-2020 NSE 100529 2435.35 24.48 09:38
09-01-2020 NSE 31749 2444.00 7.76 13:30
09-01-2020 NSE 36683 2447.35 8.98 10:59
08-01-2020 NSE 192230 2395.85 46.06 09:22
08-01-2020 BSE 150000 2395.35 35.93 09:17
07-01-2020 NSE 202354 2399.60 48.56 10:37
07-01-2020 NSE 23248 2421.10 5.63 09:17
07-01-2020 NSE 125377 2421.90 30.37 09:24
07-01-2020 NSE 92193 2423.00 22.34 09:36
06-01-2020 NSE 21201 2386.00 5.06 13:04
06-01-2020 NSE 76802 2405.90 18.48 10:59
27-12-2019 NSE 22898 2441.20 5.59 12:53
26-12-2019 BSE 113376 2413.60 27.36 11:53
24-12-2019 BSE 331083 2428.75 80.41 13:40
19-12-2019 NSE 25307 2419.90 6.12 10:27
19-12-2019 NSE 71917 2420.40 17.41 10:22
19-12-2019 NSE 56222 2425.20 13.63 10:57
19-12-2019 NSE 66452 2431.15 16.16 09:23
19-12-2019 NSE 37750 2435.25 9.19 09:18
18-12-2019 NSE 35288 2441.30 8.61 10:32
18-12-2019 NSE 157779 2444.80 38.57 11:10
18-12-2019 NSE 114909 2447.00 28.12 13:06
18-12-2019 NSE 104044 2448.90 25.48 13:01
18-12-2019 NSE 100854 2449.25 24.7 12:53
18-12-2019 NSE 23218 2453.85 5.7 11:26
18-12-2019 BSE 29915 2445.00 7.31 15:13
18-12-2019 BSE 29997 2445.00 7.33 15:14
18-12-2019 BSE 30000 2448.75 7.35 15:11
18-12-2019 BSE 30012 2448.95 7.35 15:10
17-12-2019 BSE 210000 2423.20 50.89 14:56
17-12-2019 NSE 21538 2400.00 5.17 11:08
17-12-2019 NSE 25124 2425.00 6.09 12:55
17-12-2019 NSE 50275 2426.45 12.2 13:04
17-12-2019 NSE 31796 2427.90 7.72 13:27
17-12-2019 NSE 22481 2430.45 5.46 15:10
17-12-2019 NSE 43091 2434.60 10.49 15:16
16-12-2019 NSE 23024 2371.90 5.46 15:17
16-12-2019 NSE 61134 2378.00 14.54 13:03
13-12-2019 NSE 31034 2357.50 7.32 12:52
11-12-2019 BSE 200024 2297.00 45.95 09:38
10-12-2019 NSE 39176 2312.50 9.06 10:25
09-12-2019 NSE 40454 2281.00 9.23 09:28
09-12-2019 NSE 40481 2281.80 9.24 09:29
09-12-2019 NSE 40062 2283.25 9.15 09:28
04-12-2019 NSE 30088 2312.55 6.96 11:12
03-12-2019 NSE 22476 2294.20 5.16 12:14
03-12-2019 NSE 175969 2306.00 40.58 13:39
03-12-2019 NSE 24596 2306.45 5.67 14:46
29-11-2019 BSE 26324 2293.45 6.04 12:20
28-11-2019 NSE 27707 2298.50 6.37 13:22
27-11-2019 NSE 72339 2322.25 16.8 12:00
26-11-2019 NSE 35728 2269.50 8.11 11:31
26-11-2019 NSE 58338 2294.70 13.39 15:29
26-11-2019 NSE 22239 2296.15 5.11 11:00
26-11-2019 NSE 27848 2300.95 6.41 15:08
26-11-2019 NSE 36120 2300.95 8.31 15:24
26-11-2019 NSE 23957 2301.05 5.51 15:09
26-11-2019 NSE 22895 2302.00 5.27 15:10
26-11-2019 NSE 28911 2302.00 6.66 15:11
26-11-2019 NSE 29171 2302.70 6.72 15:12
26-11-2019 NSE 28600 2303.90 6.59 15:23
26-11-2019 NSE 28511 2303.95 6.57 15:22
26-11-2019 NSE 31205 2304.00 7.19 15:19
26-11-2019 NSE 38401 2304.00 8.85 15:20
26-11-2019 NSE 23882 2304.05 5.5 15:21
26-11-2019 NSE 26664 2304.10 6.14 15:18
26-11-2019 NSE 23680 2304.30 5.46 15:17
26-11-2019 NSE 32963 2304.35 7.6 15:16
26-11-2019 NSE 33562 2304.45 7.73 15:15
26-11-2019 NSE 34684 2304.50 7.99 15:07
26-11-2019 NSE 29102 2304.65 6.71 15:14
26-11-2019 NSE 24145 2305.05 5.57 15:06
26-11-2019 NSE 29514 2307.70 6.81 15:05
26-11-2019 NSE 40301 2307.70 9.3 15:27
26-11-2019 NSE 27864 2308.95 6.43 15:04
26-11-2019 NSE 22182 2309.25 5.12 15:03
26-11-2019 NSE 36068 2312.35 8.34 15:02
26-11-2019 NSE 39137 2314.10 9.06 15:00
26-11-2019 NSE 34769 2314.15 8.05 15:01
26-11-2019 NSE 36681 2314.30 8.49 15:00
25-11-2019 BSE 29481 2259.10 6.66 10:23
25-11-2019 BSE 100114 2271.00 22.74 11:31
22-11-2019 NSE 28069 2238.95 6.28 15:20
21-11-2019 NSE 58646 2190.95 12.85 10:16
21-11-2019 NSE 153885 2192.60 33.74 10:26
21-11-2019 NSE 48083 2193.00 10.54 10:21
19-11-2019 NSE 201824 2212.05 44.64 15:20
19-11-2019 NSE 100389 2212.10 22.21 15:18
18-11-2019 NSE 200895 2218.75 44.57 13:11
18-11-2019 NSE 45067 2235.00 10.07 14:39
15-11-2019 NSE 154244 2212.30 34.12 11:08
15-11-2019 NSE 150621 2213.00 33.33 10:03
15-11-2019 NSE 60121 2215.40 13.32 11:14
15-11-2019 NSE 150468 2215.65 33.34 09:54
15-11-2019 NSE 151208 2224.00 33.63 11:40
15-11-2019 NSE 25905 2224.95 5.76 15:00
13-11-2019 NSE 80299 2224.75 17.86 12:41
13-11-2019 NSE 51983 2225.95 11.57 12:29
08-11-2019 NSE 23566 2235.00 5.27 12:02
08-11-2019 NSE 30170 2246.00 6.78 12:50
07-11-2019 NSE 35623 2238.30 7.97 10:49
07-11-2019 NSE 24342 2247.40 5.47 09:15
07-11-2019 NSE 40152 2247.65 9.02 12:08
07-11-2019 NSE 30631 2252.00 6.9 09:58
07-11-2019 NSE 398537 2253.70 89.82 09:53
07-11-2019 NSE 122788 2258.50 27.73 14:34
07-11-2019 NSE 59419 2259.00 13.42 14:59
06-11-2019 NSE 26974 2199.00 5.93 13:34
05-11-2019 NSE 61081 2140.00 13.07 14:23
05-11-2019 NSE 50217 2169.00 10.89 12:00
05-11-2019 NSE 71578 2170.80 15.54 11:56
05-11-2019 NSE 46865 2178.75 10.21 15:27
05-11-2019 NSE 44592 2178.80 9.72 10:35
05-11-2019 NSE 23511 2179.75 5.12 14:34
05-11-2019 NSE 74260 2181.95 16.2 10:37
05-11-2019 NSE 30023 2184.90 6.56 11:11
05-11-2019 NSE 170823 2186.00 37.34 11:10
05-11-2019 NSE 100358 2186.55 21.94 11:34
05-11-2019 NSE 23066 2196.45 5.07 09:16
01-11-2019 NSE 100991 2142.75 21.64 12:47
29-10-2019 NSE 70217 2100.00 14.75 11:42
29-10-2019 BSE 28127 2114.50 5.95 13:55
25-10-2019 NSE 67374 2087.10 14.06 13:46
25-10-2019 NSE 100249 2090.05 20.95 13:52
25-10-2019 NSE 43022 2091.20 9 13:39
24-10-2019 NSE 54510 2141.90 11.68 15:22
24-10-2019 NSE 50972 2145.75 10.94 15:18
24-10-2019 NSE 40399 2147.65 8.68 13:59
24-10-2019 NSE 268346 2148.25 57.65 15:18
22-10-2019 BSE 387030 2114.80 81.85 09:15
22-10-2019 BSE 50476 2116.00 10.68 15:19
18-10-2019 NSE 100778 2080.00 20.96 14:34
18-10-2019 NSE 25909 2080.00 5.39 14:40
18-10-2019 NSE 25035 2099.00 5.25 15:26
17-10-2019 NSE 27520 2059.15 5.67 11:06
16-10-2019 BSE 45024 2036.25 9.17 12:05
16-10-2019 BSE 44856 2037.50 9.14 12:07
16-10-2019 BSE 45000 2038.50 9.17 12:08
16-10-2019 BSE 45000 2039.50 9.18 12:09
15-10-2019 NSE 29542 2013.30 5.95 15:47
14-10-2019 NSE 36441 2019.50 7.36 15:09
14-10-2019 NSE 25687 2021.15 5.19 14:58
14-10-2019 NSE 40207 2023.85 8.14 13:45
14-10-2019 NSE 48579 2024.55 9.84 14:52
14-10-2019 NSE 48433 2025.00 9.81 13:27
14-10-2019 NSE 49018 2025.00 9.93 14:52
14-10-2019 NSE 50623 2030.00 10.28 14:11
09-10-2019 NSE 30827 1967.00 6.06 09:34
09-10-2019 NSE 30452 1968.90 6 09:45
09-10-2019 NSE 31915 1969.35 6.29 09:48
09-10-2019 NSE 26035 1970.50 5.13 09:31
09-10-2019 NSE 39437 1970.95 7.77 10:15
09-10-2019 NSE 53479 1971.00 10.54 10:28
09-10-2019 NSE 27870 1971.85 5.5 09:59
09-10-2019 NSE 25790 1973.00 5.09 10:07
09-10-2019 NSE 30928 1975.20 6.11 10:45
09-10-2019 NSE 30004 1977.70 5.93 10:59
09-10-2019 NSE 30039 1979.00 5.94 11:15
09-10-2019 NSE 135459 1980.00 26.82 11:49
09-10-2019 NSE 35662 1981.00 7.06 11:39
09-10-2019 NSE 35001 1982.00 6.94 11:45
09-10-2019 NSE 35300 1990.00 7.02 13:14
09-10-2019 NSE 27051 1991.70 5.39 12:09
09-10-2019 NSE 35157 1991.90 7 13:02
09-10-2019 NSE 30639 1993.30 6.11 12:29
09-10-2019 NSE 30430 1993.35 6.07 13:46
09-10-2019 NSE 45509 1994.00 9.07 13:30
09-10-2019 NSE 30381 1994.00 6.06 13:50
09-10-2019 NSE 35446 1994.95 7.07 12:18
09-10-2019 NSE 31011 1995.15 6.19 14:21
09-10-2019 NSE 30499 1995.70 6.09 14:10
09-10-2019 NSE 30223 1997.00 6.04 14:01
09-10-2019 NSE 35536 1998.40 7.1 14:30
09-10-2019 NSE 45678 1999.05 9.13 15:15
09-10-2019 NSE 26337 2000.80 5.27 14:37
09-10-2019 NSE 42669 2000.90 8.54 15:20
09-10-2019 NSE 25261 2001.15 5.06 14:55
09-10-2019 NSE 39180 2003.05 7.85 15:11
09-10-2019 NSE 30193 2003.80 6.05 15:07
09-10-2019 NSE 39942 2004.90 8.01 15:01
09-10-2019 BSE 32770 1970.00 6.46 10:23
09-10-2019 BSE 50170 1970.00 9.88 10:25
09-10-2019 BSE 31731 1970.00 6.25 10:26
04-10-2019 NSE 30715 1992.75 6.12 11:47
04-10-2019 NSE 57600 2003.65 11.54 11:46
04-10-2019 NSE 27102 2009.00 5.44 11:45
04-10-2019 NSE 29906 2014.55 6.02 11:43
03-10-2019 NSE 25646 1968.20 5.05 15:02
03-10-2019 BSE 103617 1957.00 20.28 10:49
03-10-2019 BSE 103424 1957.25 20.24 10:49
03-10-2019 BSE 25567 1957.50 5 10:49
01-10-2019 BSE 50000 1980.70 9.9 09:43
01-10-2019 NSE 303531 1980.00 60.1 09:58
01-10-2019 NSE 226938 1980.50 44.95 09:31
01-10-2019 NSE 394052 1981.30 78.07 09:50
01-10-2019 NSE 26007 1985.75 5.16 14:00
01-10-2019 NSE 26298 1989.95 5.23 15:27
01-10-2019 NSE 93960 1991.40 18.71 10:38
01-10-2019 NSE 50565 1998.40 10.1 10:54
01-10-2019 NSE 28673 1999.10 5.73 10:49
01-10-2019 NSE 38144 2017.75 7.7 11:03
01-10-2019 NSE 53034 2020.00 10.71 11:04
30-09-2019 NSE 110973 1979.95 21.97 11:49
30-09-2019 NSE 107502 1980.80 21.29 13:55
26-09-2019 NSE 30164 2069.75 6.24 15:00
26-09-2019 NSE 52850 2073.20 10.96 09:39
25-09-2019 NSE 113768 2055.60 23.39 11:06
25-09-2019 NSE 59084 2066.95 12.21 10:29
25-09-2019 NSE 26382 2075.20 5.47 09:27
25-09-2019 NSE 78768 2075.60 16.35 10:24
24-09-2019 NSE 35299 2120.75 7.49 12:55
24-09-2019 NSE 101230 2132.75 21.59 14:56
24-09-2019 NSE 50615 2134.00 10.8 12:19
24-09-2019 NSE 100718 2134.25 21.5 12:20
24-09-2019 NSE 28991 2134.80 6.19 10:00
24-09-2019 NSE 103811 2135.10 22.16 12:21
24-09-2019 NSE 100458 2135.35 21.45 14:37
24-09-2019 NSE 32160 2136.85 6.87 11:16
24-09-2019 NSE 50266 2137.00 10.74 14:43
24-09-2019 NSE 30633 2137.25 6.55 12:03
24-09-2019 NSE 51075 2141.00 10.94 11:46
24-09-2019 NSE 25606 2142.00 5.48 11:38
24-09-2019 NSE 25145 2142.20 5.39 11:38
24-09-2019 NSE 25076 2142.50 5.37 11:38
24-09-2019 NSE 25003 2142.55 5.36 11:39
23-09-2019 NSE 51053 2093.80 10.69 09:50
23-09-2019 NSE 50466 2111.40 10.66 10:56
23-09-2019 NSE 50610 2115.15 10.7 10:54
23-09-2019 NSE 51575 2129.70 10.98 11:18
23-09-2019 NSE 28835 2129.80 6.14 09:15
20-09-2019 NSE 27494 2010.50 5.53 11:02
20-09-2019 NSE 36879 2010.95 7.42 11:01
20-09-2019 NSE 46332 2011.00 9.32 11:01
20-09-2019 NSE 35498 2012.65 7.14 11:00
20-09-2019 NSE 30866 2017.25 6.23 11:09
20-09-2019 NSE 37611 2025.85 7.62 11:11
20-09-2019 NSE 26049 2027.55 5.28 11:13
20-09-2019 NSE 50699 2027.85 10.28 11:19
20-09-2019 NSE 25810 2028.00 5.23 11:13
20-09-2019 NSE 27009 2028.20 5.48 11:21
20-09-2019 NSE 26246 2028.45 5.32 11:22
20-09-2019 NSE 90745 2029.60 18.42 11:22
20-09-2019 NSE 28309 2030.00 5.75 11:24
20-09-2019 NSE 28709 2030.10 5.83 11:11
20-09-2019 NSE 28358 2031.00 5.76 11:13
20-09-2019 NSE 33632 2031.20 6.83 11:20
20-09-2019 NSE 33591 2031.60 6.82 11:14
20-09-2019 NSE 55051 2033.40 11.19 11:16
20-09-2019 NSE 60975 2034.30 12.4 11:38
20-09-2019 NSE 26086 2035.00 5.31 11:33
20-09-2019 NSE 31947 2039.40 6.52 11:30
20-09-2019 NSE 221846 2045.00 45.37 15:28
20-09-2019 NSE 33104 2045.20 6.77 11:53
20-09-2019 NSE 34437 2046.40 7.05 11:50
20-09-2019 NSE 25375 2047.00 5.19 11:49
20-09-2019 NSE 40036 2047.10 8.2 14:25
20-09-2019 NSE 58222 2047.30 11.92 12:08
20-09-2019 NSE 34101 2047.65 6.98 11:50
20-09-2019 NSE 467362 2048.00 95.72 11:58
20-09-2019 NSE 64208 2048.25 13.15 12:35
20-09-2019 NSE 51398 2048.30 10.53 12:08
20-09-2019 NSE 91338 2048.55 18.71 12:26
20-09-2019 NSE 31351 2048.80 6.42 11:49
20-09-2019 NSE 202353 2048.85 41.46 12:06
20-09-2019 NSE 101382 2048.85 20.77 13:10
20-09-2019 NSE 37416 2048.90 7.67 12:16
20-09-2019 NSE 25018 2049.30 5.13 14:08
20-09-2019 NSE 35446 2049.40 7.26 12:54
20-09-2019 NSE 46440 2049.55 9.52 14:04
20-09-2019 NSE 103431 2049.95 21.2 12:15
20-09-2019 NSE 200788 2050.00 41.16 11:55
20-09-2019 NSE 100857 2050.00 20.68 12:05
20-09-2019 NSE 101420 2050.00 20.79 12:30
20-09-2019 NSE 303650 2050.00 62.25 12:32
20-09-2019 NSE 100615 2050.00 20.63 13:58
20-09-2019 NSE 33924 2050.00 6.95 14:07
20-09-2019 NSE 101910 2050.00 20.89 14:40
20-09-2019 NSE 24640 2050.20 5.05 15:14
20-09-2019 NSE 53886 2050.50 11.05 14:21
20-09-2019 NSE 29715 2050.75 6.09 12:07
20-09-2019 NSE 50342 2051.05 10.33 14:12
20-09-2019 NSE 103090 2051.90 21.15 14:20
20-09-2019 NSE 100271 2052.40 20.58 14:22
20-09-2019 NSE 51334 2053.25 10.54 14:23
20-09-2019 NSE 104792 2054.70 21.53 12:18
20-09-2019 BSE 279348 2037.00 56.9 11:45
20-09-2019 BSE 170676 2039.00 34.8 11:45
20-09-2019 BSE 46341 2050.00 9.5 12:04
20-09-2019 BSE 661641 2050.00 135.64 14:27
19-09-2019 BSE 40000 1991.50 7.97 13:27
19-09-2019 NSE 30337 1965.75 5.96 14:46
19-09-2019 NSE 40814 1989.90 8.12 11:24
19-09-2019 NSE 114058 1990.15 22.7 11:28
19-09-2019 NSE 151458 1992.15 30.17 13:34
19-09-2019 NSE 140935 1992.20 28.08 09:39
18-09-2019 NSE 36242 1984.80 7.19 09:59
18-09-2019 NSE 27327 1991.50 5.44 12:39
18-09-2019 NSE 50181 1999.70 10.03 12:23
18-09-2019 NSE 49629 2009.60 9.97 09:17
18-09-2019 BSE 49020 2000.00 9.8 12:25
18-09-2019 BSE 45077 2001.05 9.02 09:41
18-09-2019 BSE 30007 2003.30 6.01 09:41
17-09-2019 NSE 176399 2004.80 35.36 13:20
17-09-2019 NSE 48871 2005.50 9.8 12:07
17-09-2019 NSE 47200 2005.50 9.47 12:26
17-09-2019 NSE 46683 2005.90 9.36 11:20
17-09-2019 NSE 26844 2009.40 5.39 10:25
17-09-2019 NSE 50529 2009.50 10.15 11:39
17-09-2019 NSE 25249 2011.45 5.08 10:54
17-09-2019 NSE 30294 2016.10 6.11 10:11
17-09-2019 NSE 30627 2018.05 6.18 09:56
17-09-2019 NSE 36767 2018.55 7.42 09:55
17-09-2019 NSE 25467 2028.50 5.17 09:39
16-09-2019 NSE 28511 2050.65 5.85 10:23
16-09-2019 BSE 165026 2050.10 33.83 12:24
13-09-2019 NSE 180722 2070.00 37.41 13:03
13-09-2019 NSE 25422 2076.00 5.28 12:21
06-09-2019 NSE 29240 2030.80 5.94 10:21
06-09-2019 NSE 197406 2034.55 40.16 12:44
05-09-2019 NSE 39995 2043.90 8.17 11:44
04-09-2019 NSE 68137 2089.75 14.24 12:20
04-09-2019 NSE 27281 2096.65 5.72 12:02
04-09-2019 NSE 32929 2097.00 6.91 11:41
04-09-2019 NSE 33290 2097.05 6.98 11:45
04-09-2019 NSE 27235 2097.05 5.71 11:53
04-09-2019 NSE 32340 2097.95 6.78 11:47
04-09-2019 NSE 32081 2098.00 6.73 11:46
30-08-2019 NSE 23983 2150.95 5.16 13:11
30-08-2019 NSE 25527 2166.40 5.53 15:21
30-08-2019 NSE 26761 2166.50 5.8 15:20
29-08-2019 NSE 23818 2139.90 5.1 12:16
29-08-2019 NSE 23979 2142.65 5.14 14:52
27-08-2019 NSE 25246 2166.30 5.47 15:04
27-08-2019 NSE 35504 2170.80 7.71 15:15
27-08-2019 NSE 28528 2171.05 6.19 15:13
27-08-2019 NSE 27192 2172.15 5.91 15:10
27-08-2019 NSE 24718 2173.95 5.37 15:01
26-08-2019 NSE 30020 2081.10 6.25 09:33
20-08-2019 NSE 42447 2098.80 8.91 12:43
20-08-2019 BSE 406159 2105.00 85.5 09:56
16-08-2019 BSE 26354 2117.05 5.58 11:04
16-08-2019 NSE 73978 2095.95 15.51 15:05
16-08-2019 NSE 1157562 2113.75 244.68 14:12
16-08-2019 NSE 919016 2116.00 194.46 12:16
14-08-2019 NSE 40110 2125.70 8.53 12:07
14-08-2019 NSE 26379 2127.60 5.61 09:25
14-08-2019 NSE 31279 2129.25 6.66 09:26
13-08-2019 BSE 79549 2147.15 17.08 12:35
13-08-2019 BSE 26927 2162.65 5.82 09:32
13-08-2019 BSE 50 1179024.89 5.9 13:25
13-08-2019 BSE 50 1179024.89 5.9 13:26
13-08-2019 BSE 50 1194602.85 5.97 13:27
09-08-2019 NSE 224476 2236.00 50.19 11:14
08-08-2019 NSE 62517 2158.35 13.49 12:39
08-08-2019 NSE 34549 2159.60 7.46 10:23
08-08-2019 NSE 30050 2160.00 6.49 14:10
08-08-2019 NSE 30055 2163.50 6.5 13:58
08-08-2019 NSE 33770 2168.00 7.32 14:28
08-08-2019 NSE 46731 2176.95 10.17 14:30
07-08-2019 NSE 51955 2170.40 11.28 10:44
07-08-2019 NSE 25405 2179.00 5.54 11:13
07-08-2019 NSE 37810 2184.30 8.26 12:38
06-08-2019 NSE 50008 2164.00 10.82 10:46
06-08-2019 NSE 47232 2164.45 10.22 10:43
06-08-2019 NSE 49827 2165.50 10.79 10:37
06-08-2019 BSE 184283 2163.95 39.88 11:26
05-08-2019 NSE 25311 2124.55 5.38 09:47
05-08-2019 NSE 32163 2132.00 6.86 12:35
02-08-2019 NSE 50090 2047.70 10.26 10:43
02-08-2019 NSE 26778 2125.45 5.69 15:08
02-08-2019 NSE 27285 2127.15 5.8 15:13
02-08-2019 NSE 24888 2135.35 5.31 15:29
01-08-2019 NSE 45858 2078.15 9.53 10:08
01-08-2019 NSE 176668 2084.95 36.83 09:44
31-07-2019 NSE 197698 2116.95 41.85 11:16
31-07-2019 NSE 89233 2122.00 18.94 11:07
31-07-2019 NSE 49580 2122.10 10.52 12:54
31-07-2019 BSE 300176 2116.75 63.54 14:44
31-07-2019 BSE 300663 2125.90 63.92 14:35
30-07-2019 NSE 27043 2132.20 5.77 15:23
30-07-2019 NSE 26403 2136.15 5.64 15:24
30-07-2019 NSE 149888 2137.95 32.05 11:08
26-07-2019 NSE 53183 2191.40 11.65 09:36
24-07-2019 NSE 28166 2185.10 6.15 13:06
23-07-2019 NSE 25530 2134.65 5.45 10:30
22-07-2019 BSE 108751 2183.20 23.74 15:40
22-07-2019 BSE 108753 2186.60 23.78 15:45
22-07-2019 BSE 68604 2188.05 15.01 13:10
19-07-2019 BSE 111179 2332.70 25.93 09:22
19-07-2019 NSE 25008 2307.95 5.77 11:57
19-07-2019 NSE 60064 2308.60 13.87 11:45
18-07-2019 NSE 22132 2329.60 5.16 12:30
17-07-2019 NSE 75057 2284.00 17.14 09:34
17-07-2019 NSE 93071 2284.50 21.26 14:49
17-07-2019 BSE 89705 2284.85 20.5 14:32
17-07-2019 BSE 372480 2284.90 85.11 14:31
16-07-2019 NSE 119676 2272.00 27.19 13:24
16-07-2019 NSE 30919 2274.95 7.03 15:27
16-07-2019 NSE 31324 2277.80 7.13 15:24
16-07-2019 NSE 31700 2278.00 7.22 15:20
16-07-2019 NSE 32474 2279.00 7.4 15:14
16-07-2019 NSE 31082 2279.90 7.09 15:10
12-07-2019 NSE 52608 2273.00 11.96 12:11
12-07-2019 NSE 49135 2275.85 11.18 11:49
12-07-2019 NSE 34000 2276.00 7.74 11:59
08-07-2019 NSE 43698 2260.00 9.88 12:02
08-07-2019 NSE 23145 2260.00 5.23 13:59
08-07-2019 BSE 73606 2274.60 16.74 09:15
05-07-2019 NSE 54203 2291.00 12.42 10:15
04-07-2019 NSE 34130 2273.00 7.76 14:31
03-07-2019 NSE 53445 2279.35 12.18 11:07
02-07-2019 NSE 22497 2281.55 5.13 15:17
02-07-2019 BSE 27022 2251.50 6.08 09:59
28-06-2019 NSE 38311 2189.20 8.39 12:41
21-06-2019 NSE 37247 2141.85 7.98 15:15
21-06-2019 NSE 100316 2144.95 21.52 14:30
21-06-2019 NSE 23950 2177.60 5.22 10:32
19-06-2019 NSE 79461 2174.25 17.28 09:24
18-06-2019 NSE 25881 2136.45 5.53 14:59
18-06-2019 NSE 165054 2172.20 35.85 12:00
17-06-2019 NSE 30071 2165.50 6.51 12:49
17-06-2019 NSE 37769 2168.00 8.19 12:22
17-06-2019 NSE 111426 2168.85 24.17 12:21
17-06-2019 NSE 98715 2180.95 21.53 09:22
13-06-2019 NSE 89221 2178.60 19.44 09:15
12-06-2019 NSE 41292 2168.00 8.95 11:11
12-06-2019 NSE 55236 2169.70 11.98 09:24
12-06-2019 NSE 44676 2170.00 9.69 09:31
12-06-2019 NSE 51323 2170.25 11.14 10:12
11-06-2019 NSE 78515 2188.75 17.18 09:56
11-06-2019 NSE 36303 2194.65 7.97 14:24
11-06-2019 NSE 25526 2197.20 5.61 14:30
10-06-2019 NSE 50181 2180.00 10.94 11:51
06-06-2019 BSE 59134 2223.50 13.15 09:15
04-06-2019 NSE 40201 2222.45 8.93 14:42
04-06-2019 NSE 154550 2223.30 34.36 12:28
04-06-2019 NSE 89801 2223.90 19.97 12:03
04-06-2019 NSE 75556 2226.85 16.83 11:47
04-06-2019 NSE 76475 2227.35 17.03 12:01
04-06-2019 NSE 77085 2228.00 17.17 11:42
03-06-2019 NSE 51078 2210.40 11.29 11:13
31-05-2019 NSE 23236 2176.95 5.06 11:57
31-05-2019 NSE 29624 2182.05 6.46 15:19
31-05-2019 NSE 45068 2183.20 9.84 11:47
30-05-2019 NSE 25906 2176.00 5.64 12:27
30-05-2019 NSE 112797 2176.00 24.54 14:31
28-05-2019 NSE 36768 2125.20 7.81 12:41
28-05-2019 NSE 24257 2133.65 5.18 15:00
28-05-2019 NSE 24523 2134.95 5.24 15:00
28-05-2019 NSE 45548 2141.65 9.75 15:03
28-05-2019 NSE 47374 2143.80 10.16 15:05
28-05-2019 NSE 24015 2145.05 5.15 15:05
28-05-2019 NSE 24301 2145.30 5.21 15:10
28-05-2019 NSE 26868 2145.40 5.76 15:05
28-05-2019 NSE 24409 2145.55 5.24 15:09
28-05-2019 NSE 35225 2145.80 7.56 15:18
28-05-2019 NSE 27760 2146.15 5.96 15:17
28-05-2019 NSE 58404 2147.75 12.54 15:07
28-05-2019 NSE 23898 2148.00 5.13 15:18
28-05-2019 NSE 28175 2148.15 6.05 15:08
28-05-2019 NSE 35680 2148.75 7.67 15:11
28-05-2019 NSE 23392 2149.00 5.03 15:08
28-05-2019 NSE 31181 2149.15 6.7 15:11
28-05-2019 NSE 29386 2149.20 6.32 15:11
28-05-2019 NSE 23502 2149.80 5.05 15:13
28-05-2019 NSE 23870 2149.90 5.13 15:12
28-05-2019 NSE 23756 2149.90 5.11 15:13
28-05-2019 NSE 24991 2150.05 5.37 15:15
28-05-2019 NSE 28171 2150.10 6.06 15:14
28-05-2019 NSE 28288 2150.20 6.08 15:14
28-05-2019 NSE 25950 2150.25 5.58 15:19
28-05-2019 NSE 23650 2150.75 5.09 15:19
28-05-2019 NSE 25870 2151.25 5.57 15:20
28-05-2019 NSE 23313 2151.85 5.02 15:20
28-05-2019 NSE 73170 2152.85 15.75 15:21
28-05-2019 NSE 23356 2157.15 5.04 15:27
22-05-2019 NSE 31197 2138.35 6.67 15:21
21-05-2019 NSE 27110 2136.80 5.79 12:52
21-05-2019 NSE 47999 2154.50 10.34 10:39
21-05-2019 NSE 26292 2158.20 5.67 10:39
21-05-2019 NSE 36143 2162.65 7.82 10:40
21-05-2019 NSE 50711 2162.65 10.97 12:31
21-05-2019 NSE 44453 2164.95 9.62 10:28
20-05-2019 NSE 25000 2058.00 5.15 11:07
20-05-2019 NSE 42250 2064.35 8.72 11:19
20-05-2019 NSE 51839 2070.90 10.74 11:51
20-05-2019 NSE 32124 2099.85 6.75 13:56
14-05-2019 NSE 168321 1933.20 32.54 11:03
14-05-2019 NSE 48776 1938.25 9.45 12:29
14-05-2019 NSE 39942 1940.00 7.75 12:10
09-05-2019 BSE 47740 1915.65 9.15 16:00
08-05-2019 NSE 26052 1940.50 5.06 12:50
08-05-2019 NSE 53820 1940.50 10.44 12:58
08-05-2019 NSE 101696 1942.80 19.76 12:05
08-05-2019 NSE 30587 1943.00 5.94 11:29
08-05-2019 NSE 44641 1944.20 8.68 11:08
08-05-2019 NSE 44864 1944.35 8.72 13:47
08-05-2019 NSE 37400 1946.10 7.28 13:47
08-05-2019 NSE 28214 1946.85 5.49 13:50
08-05-2019 NSE 37990 1947.30 7.4 13:46
30-04-2019 NSE 32581 1962.30 6.39 09:48
30-04-2019 NSE 92806 1963.05 18.22 09:43
30-04-2019 NSE 34048 1979.85 6.74 09:22
26-04-2019 NSE 61446 1945.35 11.95 09:53
25-04-2019 NSE 39717 1975.00 7.84 13:38
24-04-2019 NSE 75062 1957.00 14.69 14:35
23-04-2019 NSE 27264 1944.55 5.3 10:58
22-04-2019 NSE 36816 1962.95 7.23 13:47
22-04-2019 NSE 29000 1963.00 5.69 14:00
22-04-2019 NSE 35943 1975.00 7.1 12:19
22-04-2019 NSE 40025 1983.00 7.94 09:36
18-04-2019 NSE 129117 2004.95 25.89 15:03
12-04-2019 NSE 25057 2014.85 5.05 13:21
12-04-2019 NSE 151971 2015.00 30.62 09:36
12-04-2019 NSE 40567 2015.00 8.17 12:13
12-04-2019 NSE 30402 2015.00 6.13 13:21
12-04-2019 NSE 48077 2015.10 9.69 12:13
12-04-2019 NSE 41199 2015.20 8.3 13:02
12-04-2019 NSE 262778 2025.00 53.21 15:06
11-04-2019 NSE 204426 2025.35 41.4 09:28
11-04-2019 NSE 50036 2042.15 10.22 10:26
05-04-2019 NSE 52443 2049.20 10.75 09:53
05-04-2019 NSE 25935 2050.00 5.32 09:38
04-04-2019 NSE 39732 2034.00 8.08 12:51
04-04-2019 NSE 401064 2042.15 81.9 15:26
03-04-2019 NSE 121436 2012.45 24.44 15:00
03-04-2019 NSE 501174 2012.75 100.87 14:56
03-04-2019 NSE 250585 2020.00 50.62 10:06
03-04-2019 NSE 705291 2025.00 142.82 11:07
02-04-2019 NSE 50099 1969.90 9.87 10:46
02-04-2019 NSE 31526 1970.00 6.21 12:23
02-04-2019 NSE 28479 1972.10 5.62 11:58
02-04-2019 NSE 26011 1976.35 5.14 13:32
02-04-2019 NSE 30616 1981.95 6.07 14:19
02-04-2019 NSE 50052 1987.00 9.95 14:06
02-04-2019 BSE 41168 1969.50 8.11 11:19
02-04-2019 BSE 62598 1970.00 12.33 12:36
01-04-2019 BSE 693128 1955.85 135.57 14:27
01-04-2019 NSE 25873 1948.50 5.04 13:28
01-04-2019 NSE 52718 1952.00 10.29 13:21
01-04-2019 NSE 25587 1957.05 5.01 14:26
01-04-2019 NSE 50100 1959.00 9.81 14:17
01-04-2019 NSE 32010 1960.30 6.27 14:42
01-04-2019 NSE 215627 1973.50 42.55 09:55
29-03-2019 NSE 49040 1944.45 9.54 11:29
29-03-2019 NSE 49112 1945.00 9.55 11:41
29-03-2019 NSE 50163 1946.15 9.76 12:49
29-03-2019 NSE 28459 1947.00 5.54 12:42
28-03-2019 NSE 41800 1944.00 8.13 15:10
28-03-2019 NSE 26177 1944.00 5.09 15:27
28-03-2019 NSE 50807 1944.20 9.88 15:20
28-03-2019 NSE 50258 1944.45 9.77 15:40
28-03-2019 NSE 33874 1945.00 6.59 15:23
28-03-2019 NSE 29359 1945.00 5.71 15:25
28-03-2019 NSE 26255 1945.00 5.11 15:26
28-03-2019 NSE 27614 1945.00 5.37 15:27
28-03-2019 NSE 25981 1948.00 5.06 11:16
27-03-2019 NSE 32184 1946.00 6.26 11:12
27-03-2019 NSE 81330 1948.60 15.85 10:55
27-03-2019 NSE 29081 1950.00 5.67 10:27
26-03-2019 NSE 30011 1943.10 5.83 09:32
26-03-2019 NSE 52285 1944.95 10.17 09:54
26-03-2019 NSE 27996 1945.00 5.45 10:29
26-03-2019 NSE 49357 1945.60 9.6 09:44
26-03-2019 NSE 50151 1949.25 9.78 14:58
26-03-2019 NSE 826086 1963.50 162.2 10:24
22-03-2019 NSE 339701 1974.70 67.08 15:04
22-03-2019 NSE 54520 2000.35 10.91 10:20
22-03-2019 NSE 61607 2002.90 12.34 09:59
20-03-2019 NSE 416350 1983.30 82.57 10:17
20-03-2019 NSE 114059 608.00 6.93 10:19
19-03-2019 NSE 160353 1968.90 31.57 11:28
19-03-2019 NSE 50575 1970.00 9.96 10:17
19-03-2019 NSE 108118 1973.50 21.34 09:48
15-03-2019 NSE 26342 1973.00 5.2 15:23
15-03-2019 NSE 40520 1979.90 8.02 13:49
14-03-2019 NSE 101219 1955.00 19.79 13:37
14-03-2019 NSE 100342 1955.00 19.62 13:52
14-03-2019 NSE 75004 1955.55 14.67 13:00
14-03-2019 NSE 50363 1956.50 9.85 12:47
14-03-2019 NSE 100129 1956.65 19.59 12:06
14-03-2019 NSE 100313 1958.00 19.64 12:03
14-03-2019 NSE 100364 1958.00 19.65 12:32
13-03-2019 NSE 130000 1931.50 25.11 09:26
12-03-2019 NSE 75079 1909.00 14.33 14:05
12-03-2019 NSE 45037 1909.70 8.6 10:54
12-03-2019 NSE 50586 1910.00 9.66 09:51
12-03-2019 NSE 50797 1912.00 9.71 10:40
12-03-2019 NSE 101647 1915.35 19.47 14:35
11-03-2019 NSE 34075 1889.40 6.44 15:20
11-03-2019 NSE 33203 1900.00 6.31 15:13
08-03-2019 NSE 40186 1877.00 7.54 12:23
08-03-2019 NSE 54779 1880.00 10.3 13:39
08-03-2019 NSE 50023 1880.00 9.4 14:08
08-03-2019 BSE 40048 1883.00 7.54 15:00
08-03-2019 BSE 50093 1883.80 9.44 14:58
05-03-2019 NSE 71900 1850.60 13.31 09:24
01-03-2019 NSE 79857 1843.00 14.72 13:01
01-03-2019 NSE 150913 1846.50 27.87 12:41
01-03-2019 NSE 100818 1850.05 18.65 13:46
01-03-2019 NSE 34290 1850.95 6.35 11:10
01-03-2019 NSE 201557 1851.00 37.31 10:04
01-03-2019 NSE 47029 1851.50 8.71 14:06
01-03-2019 NSE 35965 1854.60 6.67 14:40
28-02-2019 NSE 34419 1844.00 6.35 12:33
26-02-2019 NSE 150112 1864.80 27.99 14:35
26-02-2019 NSE 151132 1864.85 28.18 14:52
22-02-2019 NSE 75477 1887.50 14.25 10:14
22-02-2019 NSE 51052 1891.00 9.65 15:03
22-02-2019 BSE 144540 1888.25 27.29 09:26
20-02-2019 NSE 50199 1870.00 9.39 09:51
19-02-2019 NSE 104173 1874.35 19.53 10:38
19-02-2019 NSE 105276 1874.60 19.74 11:24
14-02-2019 NSE 53282 1917.90 10.22 09:18
14-02-2019 NSE 50650 1920.00 9.72 09:41
13-02-2019 NSE 50135 1929.00 9.67 12:13
13-02-2019 NSE 31032 1929.05 5.99 09:57
13-02-2019 NSE 93765 1930.00 18.1 09:54
12-02-2019 NSE 75311 1954.50 14.72 09:19
11-02-2019 NSE 40254 1945.85 7.83 14:57
11-02-2019 NSE 46587 1953.00 9.1 10:07
11-02-2019 NSE 50190 1955.75 9.82 09:46
07-02-2019 NSE 41524 1969.95 8.18 15:17
07-02-2019 NSE 100973 1970.35 19.9 12:46
07-02-2019 NSE 26019 1973.25 5.13 12:53
07-02-2019 NSE 30174 1973.75 5.96 12:11
07-02-2019 NSE 50167 1974.00 9.9 14:25
07-02-2019 NSE 30350 1975.10 5.99 13:31
07-02-2019 NSE 50106 1976.90 9.91 09:52
07-02-2019 NSE 33614 1980.00 6.66 11:24
07-02-2019 NSE 51098 1980.10 10.12 09:29
07-02-2019 NSE 51430 1982.20 10.19 09:18
07-02-2019 NSE 75124 1984.00 14.9 09:24
07-02-2019 NSE 33470 1984.00 6.64 09:25
05-02-2019 NSE 81161 1968.25 15.97 09:26
05-02-2019 NSE 50092 1969.50 9.87 11:00
01-02-2019 NSE 50475 1947.05 9.83 09:38
01-02-2019 NSE 177505 1960.20 34.79 15:05
01-02-2019 NSE 63027 1960.35 12.36 14:16
01-02-2019 BSE 64677 1971.65 12.75 13:16
31-01-2019 BSE 200020 1886.20 37.73 09:19
31-01-2019 BSE 76849 1896.15 14.57 10:25
31-01-2019 NSE 50311 1883.45 9.48 09:34
31-01-2019 NSE 106423 1885.00 20.06 09:42
31-01-2019 NSE 183476 1885.35 34.59 09:50
31-01-2019 NSE 50979 1886.80 9.62 09:55
30-01-2019 NSE 30930 1873.55 5.79 14:03
30-01-2019 NSE 50662 1876.20 9.51 14:12
30-01-2019 NSE 32596 1878.80 6.12 13:44
30-01-2019 NSE 39284 1882.60 7.4 15:25
30-01-2019 NSE 27773 1891.15 5.25 15:24
22-01-2019 NSE 51981 1975.00 10.27 12:42
17-01-2019 BSE 100012 1990.35 19.91 09:55
17-01-2019 BSE 30000 1990.75 5.97 09:55
17-01-2019 BSE 72810 1991.25 14.5 09:25
14-01-2019 NSE 37410 1968.95 7.37 15:16
14-01-2019 NSE 54677 1970.10 10.77 13:41
10-01-2019 BSE 2450213 1981.40 485.49 15:09
09-01-2019 NSE 75995 1973.70 15 10:44
07-01-2019 NSE 50233 1976.50 9.93 11:50
07-01-2019 NSE 50995 1976.55 10.08 10:24
07-01-2019 NSE 50082 1976.70 9.9 10:32
07-01-2019 BSE 50000 1973.00 9.87 10:02
01-01-2019 BSE 50000 1957.00 9.79 09:56
01-01-2019 BSE 50000 1959.00 9.8 09:57
01-01-2019 BSE 50012 1959.90 9.8 09:58
01-01-2019 BSE 44472 1960.00 8.72 09:59
31-12-2018 NSE 100090 1973.10 19.75 11:12
28-12-2018 NSE 50001 1982.00 9.91 10:08
28-12-2018 NSE 50003 1983.00 9.92 11:38
28-12-2018 NSE 50000 1983.50 9.92 11:15
28-12-2018 NSE 30087 1984.50 5.97 13:18
28-12-2018 NSE 31506 1989.30 6.27 14:18
26-12-2018 NSE 37675 1890.50 7.12 11:30
24-12-2018 NSE 51082 1901.20 9.71 15:01
24-12-2018 NSE 25991 1934.40 5.03 12:15
24-12-2018 NSE 75048 1939.15 14.55 10:20
24-12-2018 NSE 30000 1940.00 5.82 11:46
21-12-2018 NSE 62043 1953.00 12.12 10:25
19-12-2018 NSE 44828 1972.00 8.84 12:03
19-12-2018 NSE 30988 1975.50 6.12 12:25
19-12-2018 NSE 49594 1976.00 9.8 12:50
19-12-2018 NSE 196195 1976.00 38.77 13:16
19-12-2018 NSE 50106 1976.50 9.9 13:22
19-12-2018 NSE 100465 1976.85 19.86 13:06
19-12-2018 NSE 26015 1978.45 5.15 12:26
18-12-2018 BSE 907745 1947.30 176.77 14:56
14-12-2018 NSE 49010 1900.00 9.31 14:27
14-12-2018 NSE 51001 1907.00 9.73 11:52
14-12-2018 NSE 75192 1907.25 14.34 12:11
14-12-2018 NSE 60934 1908.20 11.63 12:26
14-12-2018 NSE 45156 1910.00 8.62 12:43
14-12-2018 NSE 60165 1926.00 11.59 10:14
14-12-2018 NSE 75284 1931.00 14.54 09:57
13-12-2018 NSE 51207 1940.25 9.94 13:28
13-12-2018 NSE 40520 1943.00 7.87 12:32
13-12-2018 NSE 30053 1952.75 5.87 10:27
13-12-2018 NSE 45922 1958.50 8.99 10:12
13-12-2018 NSE 100283 1959.35 19.65 10:06
12-12-2018 NSE 71415 1918.60 13.7 10:53
11-12-2018 NSE 50000 1885.00 9.43 11:05
11-12-2018 NSE 50000 1885.00 9.43 12:01
11-12-2018 NSE 81380 1885.45 15.34 11:41
10-12-2018 NSE 50014 1914.50 9.58 14:20
06-12-2018 NSE 50053 1939.00 9.71 15:15
06-12-2018 NSE 49417 1963.50 9.7 10:18
06-12-2018 NSE 42135 1963.65 8.27 09:55
06-12-2018 NSE 34391 1965.20 6.76 10:52
06-12-2018 NSE 38410 1965.90 7.55 12:08
06-12-2018 NSE 45529 1966.20 8.95 14:14
06-12-2018 NSE 39871 1966.80 7.84 14:23
06-12-2018 NSE 40140 1967.00 7.9 12:34
06-12-2018 NSE 51789 1967.60 10.19 12:56
06-12-2018 NSE 33553 1969.25 6.61 13:55
06-12-2018 BSE 62334 1955.05 12.19 09:20
06-12-2018 BSE 99268 1967.00 19.53 13:20
05-12-2018 NSE 69240 1949.65 13.5 10:14
04-12-2018 NSE 32673 1932.60 6.31 10:22
03-12-2018 NSE 26279 1979.25 5.2 13:56
03-12-2018 NSE 27635 1980.75 5.47 14:34
03-12-2018 NSE 226322 1996.95 45.2 11:21
03-12-2018 NSE 26605 1997.65 5.31 11:23
03-12-2018 NSE 92713 2002.00 18.56 11:22
03-12-2018 NSE 36647 2002.45 7.34 10:55
03-12-2018 NSE 50000 2007.00 10.04 10:22
03-12-2018 BSE 50196 1988.00 9.98 12:04
30-11-2018 NSE 105055 1977.00 20.77 10:59
30-11-2018 NSE 30246 1991.10 6.02 15:16
30-11-2018 NSE 36700 1997.85 7.33 15:22
30-11-2018 NSE 58108 1997.95 11.61 15:21
29-11-2018 BSE 397500 1938.90 77.07 14:32
28-11-2018 NSE 45237 1919.20 8.68 13:27
28-11-2018 NSE 108378 1919.25 20.8 13:35
28-11-2018 NSE 26887 1925.00 5.18 14:29
26-11-2018 NSE 70572 1873.35 13.22 12:09
26-11-2018 NSE 50135 1873.40 9.39 12:17
26-11-2018 NSE 30600 1873.95 5.73 12:09
26-11-2018 NSE 240552 1886.25 45.37 14:36
26-11-2018 BSE 100000 1880.00 18.8 15:16
26-11-2018 BSE 175000 1888.50 33.05 14:26
22-11-2018 NSE 50278 1882.40 9.46 11:40
21-11-2018 NSE 175380 1875.00 32.88 10:31
21-11-2018 NSE 100274 1875.35 18.8 10:31
21-11-2018 NSE 50521 1887.60 9.54 09:58
20-11-2018 NSE 106569 1877.20 20.01 14:28
20-11-2018 NSE 100807 1883.95 18.99 10:39
20-11-2018 NSE 50823 1885.00 9.58 13:31
19-11-2018 NSE 95120 1882.35 17.9 11:04
19-11-2018 NSE 50312 1882.50 9.47 11:08
19-11-2018 NSE 58725 1882.70 11.06 11:11
19-11-2018 NSE 90756 1883.70 17.1 11:11
16-11-2018 NSE 76939 1862.95 14.33 09:32
16-11-2018 NSE 45898 1865.50 8.56 09:35
16-11-2018 NSE 78129 1876.20 14.66 11:00
16-11-2018 NSE 75738 1876.50 14.21 10:00
16-11-2018 NSE 75323 1876.95 14.14 11:46
16-11-2018 NSE 50744 1877.35 9.53 10:01
16-11-2018 BSE 400000 1880.00 75.2 10:16
14-11-2018 NSE 32008 1839.85 5.89 15:26
14-11-2018 NSE 101367 1841.50 18.67 09:34
06-11-2018 NSE 40225 1794.00 7.22 12:37
06-11-2018 NSE 39145 1794.20 7.02 12:46
05-11-2018 BSE 50000 1811.45 9.06 09:16
02-11-2018 NSE 28520 1825.00 5.2 15:09
01-11-2018 NSE 136251 1756.05 23.93 11:20
01-11-2018 NSE 501917 1767.85 88.73 09:22
01-11-2018 BSE 50000 1754.75 8.77 10:18
01-11-2018 BSE 32693 1754.75 5.74 10:19
31-10-2018 BSE 60000 1697.00 10.18 10:04
31-10-2018 BSE 60503 1697.00 10.27 10:11
31-10-2018 BSE 43190 1697.00 7.33 10:18
31-10-2018 BSE 203625 1702.55 34.67 09:55
31-10-2018 BSE 40024 1708.25 6.84 11:36
31-10-2018 BSE 35000 1740.50 6.09 13:07
29-10-2018 NSE 55727 1660.85 9.26 11:04
29-10-2018 NSE 105498 1665.50 17.57 10:55
29-10-2018 NSE 33392 1666.00 5.56 14:05
29-10-2018 NSE 54491 1666.95 9.08 10:53
29-10-2018 NSE 69729 1667.65 11.63 10:42
29-10-2018 NSE 51280 1667.70 8.55 12:09
29-10-2018 NSE 30647 1668.05 5.11 14:26
29-10-2018 NSE 50362 1668.50 8.4 14:24
29-10-2018 NSE 126697 1670.00 21.16 12:30
29-10-2018 NSE 35257 1672.50 5.9 14:00
29-10-2018 NSE 36485 1680.00 6.13 13:52
29-10-2018 NSE 35575 1681.50 5.98 13:33
29-10-2018 NSE 38105 1682.30 6.41 13:37
29-10-2018 NSE 50286 1682.65 8.46 13:50
29-10-2018 NSE 100559 1683.90 16.93 13:48
29-10-2018 NSE 100672 1684.00 16.95 13:46
29-10-2018 NSE 40542 1690.05 6.85 13:20
26-10-2018 BSE 70751 1701.50 12.04 15:13
25-10-2018 NSE 50877 1714.00 8.72 10:12
24-10-2018 NSE 35730 1709.70 6.11 11:44
23-10-2018 NSE 32299 1691.15 5.46 13:47
23-10-2018 NSE 30079 1691.20 5.09 13:43
23-10-2018 BSE 50010 1690.00 8.45 15:27
23-10-2018 BSE 55000 1690.00 9.3 15:28
22-10-2018 NSE 51092 1667.60 8.52 11:34
22-10-2018 NSE 42257 1669.95 7.06 13:34
22-10-2018 NSE 303420 1674.00 50.79 12:01
22-10-2018 NSE 303806 1674.25 50.86 12:00
19-10-2018 NSE 108320 1676.90 18.16 14:30
19-10-2018 NSE 50113 1720.95 8.62 13:11
19-10-2018 NSE 55408 1735.20 9.61 09:37
19-10-2018 NSE 100620 1735.80 17.47 14:32
19-10-2018 NSE 51189 1736.55 8.89 14:42
19-10-2018 NSE 52388 1744.80 9.14 10:16
19-10-2018 NSE 300309 1755.85 52.73 11:38
19-10-2018 NSE 600271 1757.00 105.47 11:49
19-10-2018 NSE 50657 1757.00 8.9 11:54
16-10-2018 NSE 46777 1750.05 8.19 09:30
16-10-2018 NSE 53622 1752.95 9.4 14:02
16-10-2018 NSE 37822 1757.95 6.65 10:19
16-10-2018 NSE 51109 1761.00 9 10:30
16-10-2018 NSE 100308 1762.00 17.67 10:32
16-10-2018 NSE 75248 1768.00 13.3 11:05
16-10-2018 NSE 40001 1768.00 7.07 11:11
16-10-2018 NSE 50001 1768.05 8.84 11:14
16-10-2018 NSE 47557 1768.70 8.41 10:58
16-10-2018 NSE 50302 1769.35 8.9 11:25
16-10-2018 NSE 53690 1769.45 9.5 10:47
15-10-2018 NSE 51599 1710.60 8.83 10:04
15-10-2018 NSE 100622 1710.60 17.21 10:47
15-10-2018 NSE 33522 1745.40 5.85 12:41
10-10-2018 NSE 30359 1761.00 5.35 12:48
08-10-2018 NSE 103372 1676.00 17.33 10:53
08-10-2018 BSE 175080 1650.00 28.89 14:42
05-10-2018 NSE 54523 1689.65 9.21 15:28
05-10-2018 NSE 55913 1690.00 9.45 15:29
04-10-2018 NSE 100740 1751.35 17.64 10:08
04-10-2018 NSE 39584 1753.05 6.94 09:17
04-10-2018 NSE 100599 1765.00 17.76 12:48
01-10-2018 BSE 50000 1783.00 8.91 11:01
28-09-2018 NSE 482350 1742.00 84.03 09:15
28-09-2018 NSE 100041 1748.70 17.49 09:36
28-09-2018 NSE 213160 1759.50 37.51 12:23
28-09-2018 NSE 50135 1760.00 8.82 11:38
28-09-2018 NSE 100959 1760.50 17.77 11:00
28-09-2018 NSE 50037 1762.00 8.82 12:01
28-09-2018 NSE 172672 1762.00 30.42 13:26
28-09-2018 NSE 49389 1762.50 8.7 10:47
28-09-2018 NSE 350162 1763.60 61.75 13:13
28-09-2018 NSE 50513 1765.55 8.92 10:01
28-09-2018 NSE 200288 1770.15 35.45 13:41
28-09-2018 NSE 37166 1770.65 6.58 11:18
27-09-2018 NSE 167627 1732.00 29.03 14:16
26-09-2018 NSE 50276 1770.25 8.9 11:15
26-09-2018 NSE 30389 1770.35 5.38 11:17
26-09-2018 NSE 50590 1770.50 8.96 11:16
26-09-2018 NSE 90471 1771.05 16.02 10:42
26-09-2018 NSE 50020 1771.05 8.86 11:14
26-09-2018 NSE 50246 1771.60 8.9 11:13
25-09-2018 NSE 52915 1743.50 9.23 12:49
25-09-2018 NSE 32432 1744.45 5.66 10:39
25-09-2018 NSE 34224 1745.40 5.97 10:57
25-09-2018 NSE 46337 1775.05 8.23 14:48
25-09-2018 BSE 299937 1738.85 52.15 09:19
24-09-2018 BSE 46489 1735.85 8.07 14:46
24-09-2018 NSE 123045 1718.00 21.14 15:27
24-09-2018 NSE 51134 1731.20 8.85 14:17
24-09-2018 NSE 101277 1735.85 17.58 14:14
24-09-2018 NSE 50345 1736.05 8.74 14:35
24-09-2018 NSE 118696 1736.45 20.61 14:48
24-09-2018 NSE 130571 1737.00 22.68 14:40
24-09-2018 NSE 48013 1741.00 8.36 12:59
24-09-2018 NSE 30201 1749.05 5.28 12:09
24-09-2018 NSE 60145 1790.00 10.77 10:12
24-09-2018 NSE 67165 1795.50 12.06 09:46
24-09-2018 NSE 30100 1796.85 5.41 09:43
24-09-2018 NSE 53462 1801.00 9.63 09:40
21-09-2018 NSE 29533 1840.00 5.43 15:05
19-09-2018 NSE 41643 1838.50 7.66 09:49
19-09-2018 NSE 60428 1840.00 11.12 10:05
19-09-2018 NSE 51097 1840.00 9.4 10:24
19-09-2018 NSE 102434 1840.40 18.85 10:30
19-09-2018 NSE 161467 1841.35 29.73 09:46
19-09-2018 NSE 30838 1842.00 5.68 13:20
19-09-2018 NSE 100626 1843.00 18.55 11:00
19-09-2018 NSE 107440 1843.00 19.8 11:13
19-09-2018 NSE 51241 1843.00 9.44 13:21
19-09-2018 NSE 50093 1843.60 9.24 11:10
19-09-2018 NSE 50003 1844.00 9.22 12:24
19-09-2018 NSE 50072 1845.00 9.24 11:05
18-09-2018 NSE 50045 1867.00 9.34 14:35
18-09-2018 NSE 35052 1879.25 6.59 13:08
17-09-2018 NSE 76634 1887.00 14.46 11:00
17-09-2018 NSE 50000 1889.00 9.45 10:04
14-09-2018 NSE 200296 1887.40 37.8 09:40
12-09-2018 NSE 113550 1867.95 21.21 12:40
12-09-2018 NSE 109345 1872.30 20.47 14:21
12-09-2018 NSE 150631 1874.00 28.23 09:45
12-09-2018 NSE 50475 1879.00 9.48 11:42
11-09-2018 NSE 100150 1865.05 18.68 14:54
11-09-2018 NSE 95069 1865.10 17.73 14:50
11-09-2018 NSE 356205 1865.30 66.44 15:07
11-09-2018 NSE 349448 1865.35 65.18 15:03
11-09-2018 NSE 356956 1867.55 66.66 15:10
11-09-2018 NSE 355536 1868.50 66.43 15:19
11-09-2018 NSE 356740 1873.00 66.82 15:22
11-09-2018 BSE 200000 1865.00 37.3 10:26
11-09-2018 BSE 89311 1872.00 16.72 10:17
10-09-2018 BSE 353898 1893.50 67.01 10:17
10-09-2018 BSE 527310 1896.40 100 10:08
10-09-2018 BSE 881245 1897.30 167.2 10:06
07-09-2018 NSE 278353 1926.00 53.61 14:26
06-09-2018 NSE 100800 1939.00 19.55 09:22
06-09-2018 NSE 51328 1939.20 9.95 13:55
06-09-2018 NSE 51632 1939.40 10.01 10:01
06-09-2018 NSE 50167 1940.00 9.73 14:16
06-09-2018 NSE 38424 1940.00 7.45 14:18
05-09-2018 BSE 40112 1929.05 7.74 13:15
05-09-2018 BSE 103170 1931.00 19.92 13:46
05-09-2018 BSE 303230 1935.00 58.68 13:05
05-09-2018 BSE 204000 1940.00 39.58 15:14
05-09-2018 BSE 100000 1955.00 19.55 09:18
05-09-2018 BSE 1012102 1955.00 197.87 10:02
05-09-2018 BSE 100963 1965.00 19.84 09:33
04-09-2018 BSE 36501 1950.75 7.12 10:35
04-09-2018 BSE 48000 1953.00 9.37 14:46
04-09-2018 BSE 808194 1954.00 157.92 13:58
04-09-2018 NSE 60161 1951.20 11.74 13:49
03-09-2018 NSE 47836 1934.50 9.25 10:55
03-09-2018 NSE 49475 1934.70 9.57 09:57
03-09-2018 NSE 93234 1934.85 18.04 10:08
03-09-2018 NSE 95185 1935.00 18.42 10:08
03-09-2018 NSE 51760 1935.00 10.02 11:22
29-08-2018 NSE 51231 1956.55 10.02 14:46
27-08-2018 NSE 55120 1924.35 10.61 15:21
24-08-2018 NSE 44865 1909.00 8.56 11:09
24-08-2018 NSE 46827 1910.05 8.94 09:44
24-08-2018 NSE 50176 1910.95 9.59 09:47
23-08-2018 NSE 51631 1930.00 9.96 10:57
23-08-2018 NSE 201199 1930.60 38.84 10:43
23-08-2018 BSE 100000 1919.00 19.19 13:34
20-08-2018 NSE 66101 1920.00 12.69 15:04
20-08-2018 NSE 105439 1920.50 20.25 14:50
17-08-2018 NSE 27590 1896.00 5.23 10:17
17-08-2018 BSE 30000 1883.00 5.65 15:24
16-08-2018 BSE 163084 1909.00 31.13 12:15
16-08-2018 BSE 150000 1910.00 28.65 12:28
16-08-2018 BSE 257449 1910.00 49.17 12:32
16-08-2018 BSE 500000 1919.00 95.95 10:32
16-08-2018 NSE 101030 1913.00 19.33 12:00
14-08-2018 NSE 50433 1954.35 9.86 12:09
14-08-2018 NSE 53750 1965.05 10.56 09:48
13-08-2018 BSE 390325 1945.00 75.92 12:36
13-08-2018 BSE 305000 1952.95 59.56 12:11
10-08-2018 BSE 500018 1965.35 98.27 14:56
09-08-2018 BSE 192404 1975.00 38 11:16
09-08-2018 BSE 248368 1978.00 49.13 15:19
09-08-2018 BSE 794825 146.00 11.6 11:40
08-08-2018 NSE 79390 1974.75 15.68 11:21
07-08-2018 NSE 27324 1981.95 5.42 12:59
07-08-2018 NSE 312099 1982.00 61.86 15:02
06-08-2018 NSE 26909 1978.95 5.33 09:44
03-08-2018 NSE 56044 1970.05 11.04 13:32
03-08-2018 NSE 30633 1977.45 6.06 15:10
02-08-2018 NSE 28319 1930.00 5.47 15:02
01-08-2018 NSE 30875 1970.15 6.08 15:51
01-08-2018 NSE 143230 1978.70 28.34 14:55
01-08-2018 NSE 48151 1979.00 9.53 14:55
01-08-2018 BSE 220116 1977.50 43.53 09:20
01-08-2018 BSE 30256 1980.70 5.99 09:58
01-08-2018 BSE 491245 1981.50 97.34 09:57
01-08-2018 BSE 400050 1986.00 79.45 12:52
31-07-2018 NSE 118971 1976.50 23.51 13:39
31-07-2018 NSE 51423 1983.50 10.2 14:36
31-07-2018 NSE 35250 1984.00 6.99 12:36
31-07-2018 NSE 47339 1992.75 9.43 11:33
26-07-2018 NSE 191447 1994.00 38.17 09:54
26-07-2018 NSE 329501 2001.50 65.95 13:16
26-07-2018 NSE 26888 2006.10 5.39 09:30
26-07-2018 NSE 25461 2006.95 5.11 09:30
25-07-2018 NSE 30155 1971.35 5.94 11:13
25-07-2018 NSE 198344 1975.00 39.17 15:14
23-07-2018 BSE 99020 1968.05 19.49 10:38
20-07-2018 NSE 32514 1990.00 6.47 14:34
17-07-2018 NSE 48645 1989.95 9.68 13:45
17-07-2018 NSE 40950 1990.00 8.15 14:15
17-07-2018 NSE 50227 1990.00 10 15:21
13-07-2018 NSE 25877 1970.00 5.1 12:32
13-07-2018 NSE 100402 1970.85 19.79 13:34
13-07-2018 NSE 100000 1971.95 19.72 13:48
13-07-2018 NSE 44307 1971.95 8.74 14:38
13-07-2018 NSE 52511 1971.95 10.35 15:02
13-07-2018 NSE 75105 1972.55 14.81 15:20
13-07-2018 NSE 100000 1976.25 19.76 14:18
11-07-2018 NSE 67000 1924.00 12.89 14:44
11-07-2018 NSE 32913 1947.55 6.41 10:31
11-07-2018 BSE 195161 1952.25 38.1 09:35
09-07-2018 BSE 102686 1918.60 19.7 09:56
06-07-2018 NSE 38564 1925.00 7.42 09:55
06-07-2018 NSE 119396 1928.95 23.03 12:14
06-07-2018 NSE 31646 1929.00 6.1 12:14
05-07-2018 NSE 100018 1902.50 19.03 10:20
05-07-2018 NSE 150000 1903.50 28.55 11:09
03-07-2018 NSE 118233 1880.50 22.23 14:27
29-06-2018 NSE 40102 1880.95 7.54 11:04
29-06-2018 NSE 50200 1882.80 9.45 10:46
29-06-2018 NSE 54650 1883.80 10.29 12:29
29-06-2018 NSE 34602 1890.80 6.54 10:02
29-06-2018 NSE 49650 1893.00 9.4 10:08
29-06-2018 NSE 40353 1893.20 7.64 10:10
28-06-2018 NSE 35501 1900.00 6.75 13:23
28-06-2018 NSE 63995 1902.05 12.17 14:47
27-06-2018 NSE 50051 1916.00 9.59 15:07
27-06-2018 NSE 50446 1919.50 9.68 14:59
26-06-2018 NSE 40803 1897.35 7.74 14:06
22-06-2018 NSE 100101 1867.00 18.69 09:48
22-06-2018 NSE 50512 1875.05 9.47 12:57
20-06-2018 NSE 50066 1836.50 9.19 09:46
20-06-2018 NSE 75474 1839.95 13.89 10:27
20-06-2018 NSE 42408 1840.00 7.8 11:25
20-06-2018 BSE 337444 1840.30 62.1 10:27
20-06-2018 BSE 213836 1841.40 39.38 13:21
19-06-2018 NSE 100289 1833.40 18.39 14:34
19-06-2018 NSE 251709 1834.75 46.18 14:40
15-06-2018 NSE 52811 1834.85 9.69 15:14
15-06-2018 NSE 100158 1837.00 18.4 14:30
14-06-2018 NSE 50795 1832.05 9.31 11:10
14-06-2018 NSE 33139 1834.25 6.08 11:38
14-06-2018 NSE 31588 1845.00 5.83 09:24
12-06-2018 NSE 145381 1847.80 26.86 13:18
01-06-2018 NSE 180935 1800.00 32.57 10:40
01-06-2018 NSE 102380 1806.50 18.49 13:32
01-06-2018 NSE 100231 1808.25 18.12 09:49
01-06-2018 NSE 228218 1809.20 41.29 14:20
01-06-2018 NSE 100171 1809.30 18.12 13:56
31-05-2018 BSE 200000 1800.05 36 14:40
30-05-2018 NSE 49617 1789.25 8.88 14:35
30-05-2018 NSE 96880 1790.00 17.34 10:49
30-05-2018 NSE 200045 1791.75 35.84 15:23
30-05-2018 NSE 104930 1794.00 18.82 11:58
30-05-2018 NSE 79406 1794.70 14.25 12:58
30-05-2018 NSE 60661 1796.95 10.9 13:03
30-05-2018 NSE 89717 1798.30 16.13 10:07
28-05-2018 NSE 50000 1828.85 9.14 13:17
28-05-2018 NSE 94162 1830.00 17.23 14:21
25-05-2018 BSE 165000 1797.85 29.66 13:14
25-05-2018 BSE 95000 1800.00 17.1 10:58
25-05-2018 NSE 53423 1800.00 9.62 12:48
24-05-2018 NSE 251929 1797.50 45.28 12:12
24-05-2018 NSE 50073 1804.00 9.03 11:37
24-05-2018 NSE 50718 1804.00 9.15 11:38
24-05-2018 NSE 44540 1810.00 8.06 13:17
24-05-2018 NSE 107524 1810.00 19.46 13:20
24-05-2018 BSE 50000 1790.10 8.95 12:20
24-05-2018 BSE 52762 1790.10 9.44 12:21
23-05-2018 NSE 28621 1790.00 5.12 14:34
23-05-2018 NSE 28252 1794.00 5.07 13:04
23-05-2018 NSE 31591 1795.15 5.67 11:42
23-05-2018 NSE 93411 1795.25 16.77 10:29
22-05-2018 NSE 30126 1796.60 5.41 13:32
22-05-2018 NSE 385679 1800.45 69.44 13:45
22-05-2018 NSE 75760 1808.75 13.7 14:46
22-05-2018 NSE 27863 1824.00 5.08 09:16
18-05-2018 NSE 315500 1853.00 58.46 15:17
18-05-2018 NSE 251009 1856.00 46.59 11:37
18-05-2018 NSE 400052 1861.00 74.45 14:04
18-05-2018 NSE 51008 1863.00 9.5 13:08
17-05-2018 NSE 175852 1883.00 33.11 13:41
15-05-2018 NSE 35000 1939.80 6.79 09:36
15-05-2018 NSE 60649 1940.00 11.77 09:39
15-05-2018 NSE 104000 1940.00 20.18 12:30
15-05-2018 BSE 39416 1931.00 7.61 15:27
14-05-2018 BSE 98522 1927.80 18.99 15:02
14-05-2018 BSE 112850 1929.55 21.77 15:23
14-05-2018 BSE 112850 1931.10 21.79 15:10
14-05-2018 BSE 112850 1931.10 21.79 15:16
09-05-2018 NSE 38733 1901.45 7.36 13:18
09-05-2018 NSE 101004 1917.00 19.36 09:40
08-05-2018 BSE 50054 1900.80 9.51 14:37
08-05-2018 BSE 50630 1901.50 9.63 14:37
08-05-2018 BSE 50000 1902.65 9.51 14:53
08-05-2018 BSE 84087 1904.50 16.01 14:58
08-05-2018 BSE 50000 1905.00 9.53 14:53
08-05-2018 BSE 57432 1905.00 10.94 15:03
08-05-2018 BSE 30000 1905.00 5.72 15:11
08-05-2018 BSE 50000 1905.20 9.53 15:07
07-05-2018 NSE 100450 1910.00 19.19 13:56
07-05-2018 NSE 300000 1914.00 57.42 14:03
07-05-2018 NSE 329368 1919.00 63.21 15:02
04-05-2018 BSE 200875 1902.55 38.22 14:21
04-05-2018 BSE 33263 1915.30 6.37 14:19
03-05-2018 BSE 35000 1920.00 6.72 12:07
03-05-2018 BSE 50000 1922.00 9.61 12:21
03-05-2018 BSE 49000 1922.50 9.42 11:05
03-05-2018 BSE 30012 1922.50 5.77 15:15
03-05-2018 BSE 32214 1923.00 6.19 15:13
03-05-2018 BSE 35000 1923.25 6.73 15:05
03-05-2018 BSE 36630 1925.50 7.05 13:35
03-05-2018 BSE 35000 1928.00 6.75 11:47
03-05-2018 NSE 50813 1917.45 9.74 10:57
03-05-2018 NSE 86231 1926.10 16.61 13:38
02-05-2018 NSE 250212 1881.50 47.08 11:04
02-05-2018 NSE 70014 1884.50 13.19 09:38
02-05-2018 NSE 66132 1890.85 12.5 13:06
02-05-2018 NSE 209373 1901.80 39.82 14:27
02-05-2018 NSE 132822 1910.00 25.37 14:33
27-04-2018 NSE 61812 1850.15 11.44 11:23
27-04-2018 NSE 512369 1854.00 94.99 13:05
27-04-2018 NSE 193127 1854.10 35.81 12:26
27-04-2018 BSE 225000 1843.35 41.48 09:19
26-04-2018 BSE 61100 1850.50 11.31 09:26
26-04-2018 NSE 45758 1846.00 8.45 10:58
26-04-2018 NSE 75061 1851.00 13.89 11:32
26-04-2018 NSE 63608 1851.00 11.77 12:29
26-04-2018 NSE 75462 1851.00 13.97 14:41
26-04-2018 NSE 1108143 1853.20 205.36 14:30
25-04-2018 NSE 962251 1846.95 177.72 14:30
25-04-2018 BSE 46776 1842.00 8.62 09:52
24-04-2018 BSE 268457 1853.25 49.75 15:26
24-04-2018 NSE 101041 1841.00 18.6 10:06
24-04-2018 NSE 100692 1856.50 18.69 13:04
24-04-2018 NSE 125898 1857.65 23.39 13:42
24-04-2018 NSE 50000 1864.00 9.32 14:33
23-04-2018 NSE 113491 1835.00 20.83 10:11
23-04-2018 NSE 137267 1835.10 25.19 10:02
23-04-2018 NSE 90418 1835.85 16.6 10:15
23-04-2018 NSE 50006 1837.00 9.19 11:56
23-04-2018 NSE 100905 1837.00 18.54 12:27
23-04-2018 NSE 44450 1837.00 8.17 13:34
23-04-2018 NSE 200145 1838.00 36.79 13:29
20-04-2018 NSE 30009 1835.00 5.51 14:17
20-04-2018 NSE 45713 1836.00 8.39 13:44
20-04-2018 NSE 35597 1836.00 6.54 14:34
20-04-2018 NSE 1590395 1837.65 292.26 14:30
20-04-2018 NSE 45053 1839.00 8.29 12:21
20-04-2018 NSE 130415 1839.50 23.99 11:57
20-04-2018 NSE 55000 1840.00 10.12 11:33
20-04-2018 NSE 50904 1845.40 9.39 10:54
20-04-2018 BSE 271327 1831.55 49.69 15:26
20-04-2018 BSE 218284 1837.05 40.1 11:40
20-04-2018 BSE 50000 1839.75 9.2 11:58
20-04-2018 BSE 265272 1856.45 49.25 09:20
19-04-2018 BSE 322805 1856.25 59.92 12:07
19-04-2018 BSE 100000 1865.00 18.65 11:41
19-04-2018 NSE 1328886 1860.70 247.27 14:30
19-04-2018 NSE 1302475 1881.65 245.08 14:30
19-04-2018 NSE 162105 1884.55 30.55 09:27
19-04-2018 NSE 29725 1890.50 5.62 11:32
19-04-2018 NSE 50798 1895.25 9.63 10:39
19-04-2018 NSE 75042 1895.80 14.23 10:48
17-04-2018 NSE 95168 1873.60 17.83 12:56
17-04-2018 NSE 32478 1874.75 6.09 12:37
17-04-2018 NSE 35573 1875.00 6.67 10:02
17-04-2018 NSE 100056 1876.65 18.78 12:27
17-04-2018 NSE 50016 1878.00 9.39 12:14
17-04-2018 NSE 150044 1878.30 28.18 12:12
17-04-2018 NSE 50304 1879.10 9.45 10:42
17-04-2018 NSE 2335708 1890.50 441.57 14:30
17-04-2018 BSE 102590 1874.00 19.23 12:46
16-04-2018 NSE 241001 1870.00 45.07 13:41
16-04-2018 NSE 38362 1870.45 7.18 14:28
16-04-2018 NSE 1845959 1870.70 345.32 14:30
13-04-2018 BSE 308659 1839.95 56.79 13:34
13-04-2018 BSE 109418 1840.00 20.13 14:24
12-04-2018 NSE 886813 1825.15 161.86 14:30
11-04-2018 BSE 200108 1818.25 36.38 10:06
10-04-2018 NSE 1064271 1819.20 193.61 14:30
09-04-2018 NSE 100012 1843.00 18.43 14:15
06-04-2018 NSE 610436 1830.00 111.71 13:26
06-04-2018 NSE 106109 1830.00 19.42 14:48
06-04-2018 NSE 80390 1830.05 14.71 13:37
06-04-2018 NSE 52129 1830.15 9.54 14:48
06-04-2018 NSE 60513 1819.00 11.01 14:19
06-04-2018 NSE 52192 1819.00 9.49 14:20
06-04-2018 NSE 61241 1825.00 11.18 14:14
06-04-2018 NSE 56000 1829.00 10.24 14:58
06-04-2018 NSE 191823 1829.90 35.1 13:26
06-04-2018 NSE 44361 1830.00 8.12 09:33
05-04-2018 NSE 104400 1819.00 18.99 13:05
05-04-2018 NSE 52383 1819.75 9.53 13:05
05-04-2018 NSE 52214 1819.85 9.5 13:05
04-04-2018 NSE 1851137 1799.70 333.15 14:30
04-04-2018 NSE 101153 1800.00 18.21 14:17
04-04-2018 NSE 41088 1815.50 7.46 09:45
04-04-2018 BSE 29550 1801.00 5.32 13:46
03-04-2018 NSE 1498428 1817.60 272.35 14:30
03-04-2018 NSE 46443 1824.95 8.48 10:30
03-04-2018 NSE 38051 1824.95 6.94 10:46
03-04-2018 NSE 49554 1830.00 9.07 10:00
03-04-2018 NSE 176776 1835.00 32.44 10:42
03-04-2018 NSE 254202 1835.00 46.65 12:54
03-04-2018 NSE 35000 1837.75 6.43 09:48
28-03-2018 NSE 1474754 1819.05 268.27 14:30
28-03-2018 NSE 50489 1822.05 9.2 09:26
27-03-2018 NSE 200094 1820.00 36.42 12:02
27-03-2018 NSE 200050 1822.00 36.45 12:19
27-03-2018 NSE 100013 1823.35 18.24 12:41
27-03-2018 NSE 41720 1823.85 7.61 13:52
27-03-2018 NSE 190027 1825.00 34.68 10:22
27-03-2018 NSE 300142 1825.00 54.78 13:00
27-03-2018 NSE 52000 1825.15 9.49 13:23
27-03-2018 NSE 1407079 1826.35 256.98 14:30
27-03-2018 NSE 28636 1827.55 5.23 13:32
27-03-2018 NSE 2828112 1828.45 517.11 14:30
27-03-2018 NSE 101281 1830.00 18.53 09:31
27-03-2018 NSE 100411 1831.70 18.39 09:35
26-03-2018 BSE 965033 1782.20 171.99 09:33
23-03-2018 NSE 432633 1792.50 77.55 10:01
22-03-2018 NSE 1509905 1820.85 274.93 14:30
22-03-2018 NSE 42238 1827.35 7.72 11:45
21-03-2018 NSE 100000 1821.00 18.21 13:56
21-03-2018 NSE 2517895 1821.80 458.71 14:30
21-03-2018 BSE 100001 1822.00 18.22 13:11
21-03-2018 BSE 100000 1822.00 18.22 13:25
20-03-2018 BSE 50000 1790.00 8.95 10:38
20-03-2018 NSE 50011 1781.00 8.91 09:29
20-03-2018 NSE 100009 1790.00 17.9 10:28
20-03-2018 NSE 67253 1790.00 12.04 12:15
20-03-2018 NSE 204885 1790.00 36.67 12:20
20-03-2018 NSE 103928 1790.05 18.6 11:40
20-03-2018 NSE 50034 1798.90 9 14:07
20-03-2018 NSE 2672634 1805.50 482.54 14:30
19-03-2018 NSE 101421 1791.00 18.16 12:02
19-03-2018 NSE 250000 1793.00 44.83 10:08
19-03-2018 NSE 36651 1799.70 6.6 09:46
19-03-2018 NSE 148453 1801.45 26.74 09:44
16-03-2018 NSE 31952 1796.00 5.74 15:25
16-03-2018 NSE 30357 1800.00 5.46 15:29
16-03-2018 NSE 301185 1812.85 54.6 11:06
16-03-2018 BSE 52232 1817.00 9.49 09:24
15-03-2018 BSE 54365 1839.50 10 09:45
15-03-2018 BSE 310600 1841.50 57.2 09:35
15-03-2018 NSE 934009 1829.60 170.89 14:30
14-03-2018 NSE 1172702 1837.60 215.5 14:30
13-03-2018 NSE 2355213 1869.85 440.39 14:30
12-03-2018 NSE 35872 1842.90 6.61 11:36
12-03-2018 NSE 256294 1844.50 47.27 09:45
12-03-2018 NSE 35974 1844.50 6.64 10:32
12-03-2018 NSE 29997 1844.50 5.53 10:33
12-03-2018 NSE 97021 1850.50 17.95 13:54
12-03-2018 NSE 2372610 1851.85 439.37 14:30
12-03-2018 NSE 38235 1853.00 7.08 15:03
09-03-2018 NSE 31721 1831.45 5.81 13:19
09-03-2018 NSE 100520 1806.25 18.16 09:35
09-03-2018 NSE 153933 1823.50 28.07 12:14
09-03-2018 NSE 2307914 1829.65 422.27 14:30
08-03-2018 NSE 35374 1783.20 6.31 09:25
08-03-2018 NSE 69536 1785.00 12.41 10:31
08-03-2018 NSE 200000 1785.00 35.7 10:35
08-03-2018 NSE 41740 1788.90 7.47 09:49
08-03-2018 NSE 35782 1789.50 6.4 09:31
08-03-2018 NSE 2416595 1793.35 433.38 14:30
08-03-2018 BSE 144500 1783.00 25.76 09:22
08-03-2018 BSE 65421 1792.95 11.73 10:05
07-03-2018 BSE 75057 1761.80 13.22 15:16
07-03-2018 NSE 1188950 1775.60 211.11 14:30
07-03-2018 NSE 1192362 1775.80 211.74 14:32
06-03-2018 NSE 2147481 1804.95 387.61 14:30
05-03-2018 NSE 79103 1791.00 14.17 14:21
05-03-2018 BSE 292100 1796.45 52.47 09:20
28-02-2018 BSE 195834 1812.00 35.49 15:04
27-02-2018 NSE 92060 1840.00 16.94 09:33
26-02-2018 NSE 74865 1840.10 13.78 12:48
26-02-2018 NSE 1651086 1843.90 304.44 14:30
26-02-2018 NSE 50000 1850.00 9.25 10:41
26-02-2018 NSE 47395 1828.00 8.66 09:37
26-02-2018 NSE 50053 1828.60 9.15 09:41
23-02-2018 NSE 135502 1822.50 24.7 13:19
23-02-2018 NSE 1454149 1823.90 265.22 14:30
23-02-2018 NSE 100000 1824.25 18.24 14:33
23-02-2018 BSE 70000 1819.15 12.73 09:34
23-02-2018 BSE 73687 1819.50 13.41 09:21
23-02-2018 BSE 148163 1820.10 26.97 10:42
23-02-2018 BSE 132087 1820.15 24.04 12:32
23-02-2018 BSE 111122 1821.55 20.24 12:14
22-02-2018 BSE 435334 1813.75 78.96 09:17
22-02-2018 BSE 194001 1813.80 35.19 09:20
22-02-2018 BSE 500000 1816.50 90.83 09:18
22-02-2018 NSE 1765438 1812.75 320.03 14:30
22-02-2018 NSE 70000 1815.00 12.71 12:07
22-02-2018 NSE 40050 1816.50 7.28 09:43
22-02-2018 NSE 78560 1820.30 14.3 11:45
22-02-2018 NSE 75091 1822.30 13.68 10:28
22-02-2018 NSE 115638 1823.00 21.08 10:46
22-02-2018 NSE 83920 1823.00 15.3 11:11
21-02-2018 NSE 2682351 1825.05 489.54 14:30
21-02-2018 BSE 280197 1812.05 50.77 11:02
20-02-2018 NSE 1770653 1818.15 321.93 14:30
16-02-2018 BSE 374977 1818.80 68.2 11:27
15-02-2018 BSE 35000 1836.20 6.43 10:02
15-02-2018 BSE 44122 1836.70 8.1 10:07
15-02-2018 BSE 65000 1837.85 11.95 10:08
15-02-2018 NSE 2848535 1832.65 522.04 14:30
14-02-2018 NSE 3118030 1816.75 566.47 14:30
14-02-2018 NSE 50012 1817.95 9.09 14:14
14-02-2018 NSE 30084 1819.30 5.47 09:39
14-02-2018 NSE 32068 1819.50 5.83 09:45
14-02-2018 NSE 170662 1822.00 31.09 11:33
12-02-2018 NSE 75104 1768.40 13.28 10:31
12-02-2018 NSE 50150 1772.75 8.89 11:04
12-02-2018 NSE 50000 1774.00 8.87 11:06
12-02-2018 NSE 32440 1784.40 5.79 12:50
12-02-2018 NSE 210000 1786.00 37.51 12:37
12-02-2018 NSE 2143145 1787.85 383.16 14:30
12-02-2018 NSE 30002 1791.00 5.37 12:25
12-02-2018 BSE 89959 1772.80 15.95 11:28
12-02-2018 BSE 253225 1812.60 45.9 15:45
09-02-2018 NSE 86116 1770.00 15.24 13:27
09-02-2018 NSE 2006499 1774.25 356 14:30
08-02-2018 NSE 1412389 1807.20 255.25 14:30
08-02-2018 NSE 88598 1823.50 16.16 13:50
08-02-2018 BSE 664287 1824.25 121.18 10:39
06-02-2018 NSE 50392 1784.65 8.99 15:13
06-02-2018 NSE 63690 1784.85 11.37 15:22
06-02-2018 NSE 50844 1787.45 9.09 15:07
05-02-2018 NSE 4278624 1818.00 777.85 14:30
05-02-2018 NSE 200015 1818.00 36.36 14:45
05-02-2018 NSE 71925 1818.00 13.08 15:06
05-02-2018 NSE 74011 1818.05 13.46 14:33
05-02-2018 NSE 75810 1818.35 13.78 15:06
05-02-2018 NSE 115304 1819.00 20.97 14:25
05-02-2018 NSE 50070 1820.90 9.12 15:29
05-02-2018 NSE 110028 1828.40 20.12 15:26
02-02-2018 NSE 2664136 1899.95 506.17 14:30
02-02-2018 NSE 50090 1909.50 9.56 13:04
02-02-2018 NSE 28831 1909.50 5.51 13:14
02-02-2018 NSE 50885 1916.30 9.75 09:42
01-02-2018 NSE 46421 1952.00 9.06 12:27
01-02-2018 NSE 50135 1958.50 9.82 13:25
01-02-2018 NSE 201018 1964.00 39.48 10:53
01-02-2018 NSE 200000 1964.00 39.28 10:59
01-02-2018 NSE 53322 1964.50 10.48 10:33
01-02-2018 NSE 37774 1965.45 7.42 11:15
01-02-2018 NSE 3098167 1965.95 609.08 14:30
01-02-2018 NSE 39291 1966.00 7.72 11:10
31-01-2018 NSE 100225 1928.50 19.33 11:21
31-01-2018 NSE 2628722 1940.45 510.09 14:30
31-01-2018 NSE 26652 1960.00 5.22 15:25
30-01-2018 NSE 3331739 1935.30 644.79 14:30
30-01-2018 NSE 102412 1956.30 20.03 09:27
30-01-2018 BSE 180403 1960.50 35.37 09:17
29-01-2018 BSE 178634 1925.75 34.4 09:23
29-01-2018 BSE 31437 1944.25 6.11 10:40
29-01-2018 BSE 100483 1963.10 19.73 15:08
29-01-2018 BSE 452145 1963.30 88.77 15:08
29-01-2018 NSE 100281 1933.30 19.39 09:29
29-01-2018 NSE 50156 1943.25 9.75 11:02
29-01-2018 NSE 150126 1943.75 29.18 11:14
29-01-2018 NSE 50686 1944.05 9.85 11:03
29-01-2018 NSE 50574 1945.00 9.84 10:33
29-01-2018 NSE 3987530 1950.95 777.95 14:30
29-01-2018 NSE 30304 1962.55 5.95 14:33
29-01-2018 NSE 25829 1965.10 5.08 15:08
25-01-2018 NSE 1872233 1892.40 354.3 14:30
25-01-2018 NSE 100289 1900.30 19.06 10:56
25-01-2018 NSE 138504 1910.00 26.45 15:25
25-01-2018 NSE 27647 1919.70 5.31 15:09
25-01-2018 BSE 110400 1890.00 20.87 12:05
25-01-2018 BSE 252076 1891.00 47.67 14:57
25-01-2018 BSE 50000 1899.00 9.49 11:02
24-01-2018 BSE 90603 1898.00 17.2 13:35
24-01-2018 BSE 2574221 1910.00 491.68 09:55
24-01-2018 NSE 100500 1895.00 19.04 10:27
24-01-2018 NSE 44146 1897.05 8.37 10:20
24-01-2018 NSE 565968 1910.00 108.1 09:57
23-01-2018 NSE 1491083 1875.00 279.58 14:30
23-01-2018 BSE 150113 1874.70 28.14 14:35
23-01-2018 BSE 252000 1881.40 47.41 14:03
23-01-2018 BSE 84604 1891.30 16 10:03
22-01-2018 BSE 89820 1913.35 17.19 09:21
22-01-2018 BSE 101605 1916.10 19.47 09:37
22-01-2018 BSE 90000 1917.70 17.26 09:18
22-01-2018 BSE 90000 1920.10 17.28 09:17
22-01-2018 NSE 30500 1870.00 5.7 15:23
22-01-2018 NSE 2594837 1874.30 486.35 14:30
22-01-2018 NSE 100203 1881.00 18.85 12:16
19-01-2018 NSE 2065607 1897.00 391.85 14:30
19-01-2018 NSE 69341 1908.00 13.23 09:29
19-01-2018 NSE 200050 1909.10 38.19 10:25
19-01-2018 BSE 93197 1891.80 17.63 14:20
19-01-2018 BSE 1200708 1898.60 227.97 14:01
18-01-2018 BSE 548421 1898.00 104.09 11:28
18-01-2018 BSE 99765 1902.50 18.98 12:32
18-01-2018 BSE 62107 1902.50 11.82 13:15
18-01-2018 BSE 59345 1902.50 11.29 13:23
18-01-2018 BSE 100252 1903.05 19.08 09:40
18-01-2018 BSE 100062 1907.35 19.09 09:48
18-01-2018 BSE 75786 1911.00 14.48 11:09
18-01-2018 BSE 40000 1915.00 7.66 10:45
18-01-2018 NSE 400901 1872.40 75.06 09:15
18-01-2018 NSE 74526 1880.00 14.01 09:20
18-01-2018 NSE 87299 1882.80 16.44 09:28
18-01-2018 NSE 50025 1885.60 9.43 09:30
18-01-2018 NSE 28093 1902.50 5.34 12:32
18-01-2018 NSE 100083 1905.70 19.07 14:02
18-01-2018 NSE 350234 1906.00 66.75 11:40
18-01-2018 NSE 5760450 1906.00 1097.94 14:30
18-01-2018 NSE 213504 1913.05 40.84 09:56
18-01-2018 NSE 50354 1915.00 9.64 10:46
17-01-2018 NSE 200199 1848.40 37 13:25
17-01-2018 NSE 31750 1856.35 5.89 14:34
17-01-2018 NSE 2538824 1857.00 471.46 14:30
17-01-2018 BSE 133875 1843.00 24.67 13:26
17-01-2018 BSE 95191 1845.15 17.56 13:28
17-01-2018 BSE 613701 1850.20 113.55 13:41
17-01-2018 BSE 50000 1860.50 9.3 15:21
17-01-2018 BSE 50017 1860.95 9.31 15:26
16-01-2018 NSE 40460 1670.00 6.76 13:22
16-01-2018 NSE 155300 1844.00 28.64 09:37
16-01-2018 NSE 64200 1845.00 11.84 13:19
16-01-2018 NSE 37587 1847.50 6.94 10:52
16-01-2018 NSE 1500451 1848.00 277.28 11:02
16-01-2018 NSE 4653296 1850.80 861.23 14:30
15-01-2018 NSE 46710 1830.00 8.55 11:02
15-01-2018 NSE 54383 1853.45 10.08 11:25
15-01-2018 NSE 26994 1876.50 5.07 14:53
15-01-2018 NSE 7983487 1881.00 1501.69 14:30
15-01-2018 NSE 49119 1885.50 9.26 14:45
15-01-2018 BSE 100000 1822.00 18.22 10:56
15-01-2018 BSE 154118 1870.00 28.82 15:12
15-01-2018 BSE 40106 1878.00 7.53 14:20
15-01-2018 BSE 100000 1879.00 18.79 14:58
15-01-2018 BSE 100000 1880.00 18.8 14:30
15-01-2018 BSE 99890 1881.00 18.79 14:42
15-01-2018 BSE 200000 1882.00 37.64 14:51
15-01-2018 NSE 41006 1797.50 7.37 10:28
15-01-2018 NSE 50175 1805.45 9.06 10:40
15-01-2018 NSE 33768 1829.60 6.18 11:06
12-01-2018 NSE 500186 1751.65 87.62 09:33
12-01-2018 NSE 251452 1751.75 44.05 09:35
12-01-2018 NSE 2711289 1753.85 475.52 14:30
12-01-2018 NSE 500066 1755.75 87.8 09:44
11-01-2018 NSE 34212 1730.10 5.92 11:08
10-01-2018 NSE 33391 1726.25 5.76 15:27
10-01-2018 NSE 959731 1727.45 165.79 14:30
09-01-2018 NSE 961451 1733.40 166.66 14:30
09-01-2018 NSE 33959 1736.00 5.9 15:15
08-01-2018 NSE 122365 1735.00 21.23 10:55
08-01-2018 NSE 60139 1736.45 10.44 12:57
08-01-2018 NSE 2181840 1737.55 379.11 14:30
08-01-2018 NSE 100171 1738.00 17.41 10:34
08-01-2018 NSE 41563 1741.75 7.24 09:39
08-01-2018 NSE 40596 1742.00 7.07 09:25
08-01-2018 BSE 404528 1737.40 70.28 09:17
05-01-2018 BSE 530300 1709.15 90.64 09:19
05-01-2018 BSE 547807 1710.70 93.71 09:20
05-01-2018 BSE 46313 1728.65 8.01 15:22
05-01-2018 NSE 200348 1714.50 34.35 09:26
04-01-2018 NSE 1116953 1701.75 190.08 14:30
04-01-2018 NSE 77883 1702.60 13.26 14:21
03-01-2018 NSE 30237 1703.50 5.15 09:29
03-01-2018 NSE 102299 1709.95 17.49 10:11
03-01-2018 NSE 195810 1709.95 33.48 10:47
03-01-2018 NSE 67937 1710.25 11.62 10:26
03-01-2018 BSE 283705 1704.55 48.36 09:59
01-01-2018 NSE 31507 1678.00 5.29 15:07
01-01-2018 NSE 238293 1700.40 40.52 14:30
29-12-2017 NSE 268737 1699.00 45.66 09:15
29-12-2017 NSE 1546777 1706.95 264.03 14:30
28-12-2017 NSE 838950 1710.40 143.49 14:30
27-12-2017 NSE 230158 1708.60 39.32 12:12
27-12-2017 NSE 40000 1710.00 6.84 11:36
26-12-2017 NSE 444721 1703.05 75.74 14:30
22-12-2017 NSE 1155898 1703.85 196.95 14:30
21-12-2017 NSE 1257307 1707.25 214.65 14:30
20-12-2017 NSE 1826555 1699.15 310.36 14:30
19-12-2017 NSE 1682608 1705.65 286.99 14:30
19-12-2017 BSE 50743 1714.80 8.7 12:11
18-12-2017 NSE 1893899 1726.10 326.91 14:30
15-12-2017 NSE 1380865 1718.05 237.24 14:30
14-12-2017 NSE 1431191 1693.90 242.43 14:30
14-12-2017 NSE 198585 1695.05 33.66 14:10
14-12-2017 BSE 222272 1709.50 38 15:23
14-12-2017 BSE 225428 1709.50 38.54 15:25
13-12-2017 BSE 365248 1703.95 62.24 09:22
13-12-2017 BSE 35000 1711.00 5.99 11:30
13-12-2017 BSE 162455 1711.00 27.8 11:31
13-12-2017 NSE 1602001 1704.30 273.03 14:30
13-12-2017 NSE 34807 1705.65 5.94 12:47
13-12-2017 NSE 153662 1711.15 26.29 11:30
12-12-2017 NSE 2199352 1711.05 376.32 14:30
11-12-2017 NSE 41033 1695.70 6.96 09:48
11-12-2017 NSE 167781 1695.85 28.45 09:18
11-12-2017 NSE 83058 1696.00 14.09 10:31
11-12-2017 NSE 91108 1696.60 15.46 10:44
11-12-2017 NSE 100624 1697.10 17.08 09:22
11-12-2017 NSE 100117 1700.00 17.02 11:07
11-12-2017 NSE 55110 1704.45 9.39 11:55
11-12-2017 NSE 47230 1706.20 8.06 13:40
11-12-2017 NSE 2121794 1706.80 362.15 14:30
11-12-2017 BSE 50000 1708.00 8.54 14:44
08-12-2017 NSE 50033 1665.00 8.33 09:55
08-12-2017 NSE 50001 1668.00 8.34 10:13
08-12-2017 NSE 50522 1672.00 8.45 09:25
08-12-2017 NSE 75313 1672.50 12.6 10:50
08-12-2017 NSE 50741 1675.00 8.5 11:51
08-12-2017 NSE 53422 1675.40 8.95 11:07
08-12-2017 NSE 501652 1675.50 84.05 13:55
08-12-2017 NSE 50760 1676.85 8.51 11:29
08-12-2017 NSE 50937 1680.90 8.56 15:08
08-12-2017 NSE 57016 1681.05 9.58 14:45
08-12-2017 NSE 49999 1682.95 8.41 15:40
08-12-2017 NSE 50297 1686.85 8.48 15:22
07-12-2017 NSE 52069 1652.00 8.6 14:04
07-12-2017 NSE 51162 1652.15 8.45 13:58
07-12-2017 NSE 97531 1653.25 16.12 10:09
07-12-2017 NSE 1656749 1653.95 274.02 14:30
07-12-2017 NSE 293444 1655.00 48.56 11:14
06-12-2017 NSE 100103 1650.00 16.52 15:21
06-12-2017 NSE 2856244 1651.50 471.71 14:30
06-12-2017 NSE 100000 1653.00 16.53 14:22
06-12-2017 NSE 100002 1653.55 16.54 14:36
06-12-2017 NSE 146933 1654.00 24.3 14:17
06-12-2017 NSE 200144 1657.00 33.16 13:48
06-12-2017 NSE 104522 1658.00 17.33 11:53
06-12-2017 NSE 100235 1658.00 16.62 13:33
06-12-2017 NSE 302348 1667.20 50.41 10:46
06-12-2017 NSE 208250 1667.50 34.73 10:20
06-12-2017 NSE 200009 1667.50 33.35 10:24
06-12-2017 BSE 31899 1670.80 5.33 09:50
05-12-2017 BSE 32450 1673.50 5.43 09:49
05-12-2017 NSE 2046781 1685.45 344.97 14:30
04-12-2017 NSE 329576 1669.20 55.01 09:34
04-12-2017 NSE 300162 1677.00 50.34 10:35
04-12-2017 NSE 50078 1678.20 8.4 12:18
04-12-2017 NSE 2587679 1680.70 434.91 14:30
04-12-2017 BSE 486518 1677.00 81.59 11:30
01-12-2017 NSE 50000 1665.75 8.33 10:30
01-12-2017 NSE 100132 1668.25 16.7 09:55
01-12-2017 NSE 50027 1669.10 8.35 13:14
01-12-2017 NSE 50774 1669.85 8.48 12:18
01-12-2017 NSE 75330 1670.00 12.58 10:39
01-12-2017 NSE 50009 1670.00 8.35 10:40
01-12-2017 NSE 58131 1671.00 9.71 12:16
01-12-2017 NSE 300004 1673.00 50.19 09:34
30-11-2017 NSE 4600068 1674.70 770.37 15:12
30-11-2017 NSE 47662 1680.05 8.01 15:08
30-11-2017 NSE 152114 1681.00 25.57 11:54
30-11-2017 NSE 53192 1681.95 8.95 12:01
30-11-2017 NSE 50283 1682.00 8.46 11:46
30-11-2017 NSE 100000 1682.75 16.83 11:28
30-11-2017 NSE 50001 1683.00 8.42 12:05
30-11-2017 NSE 104458 1683.50 17.59 13:20
30-11-2017 NSE 100045 1684.65 16.85 14:32
30-11-2017 NSE 60095 1685.00 10.13 11:21
30-11-2017 NSE 2631067 1685.80 443.55 14:30
30-11-2017 NSE 100229 1686.00 16.9 11:04
30-11-2017 NSE 100048 1689.85 16.91 10:57
30-11-2017 NSE 100000 1692.00 16.92 09:43
29-11-2017 NSE 740271 1703.75 126.12 09:45
29-11-2017 NSE 552640 1703.80 94.16 09:46
29-11-2017 NSE 200400 1704.60 34.16 15:05
29-11-2017 NSE 200139 1707.00 34.16 10:41
29-11-2017 NSE 33460 1707.00 5.71 14:21
29-11-2017 NSE 200010 1707.00 34.14 14:24
29-11-2017 NSE 200000 1708.00 34.16 10:58
29-11-2017 NSE 212237 1709.95 36.29 12:52
28-11-2017 NSE 1608885 1728.30 278.06 14:30
27-11-2017 BSE 50000 1701.00 8.51 11:04
24-11-2017 NSE 644253 1706.00 109.91 14:01
24-11-2017 NSE 51464 1706.00 8.78 14:04
24-11-2017 NSE 649158 1706.30 110.77 14:03
24-11-2017 NSE 729694 1707.10 124.57 14:15
24-11-2017 NSE 748867 1707.65 127.88 14:25
24-11-2017 NSE 747933 1708.00 127.75 14:24
24-11-2017 NSE 756288 1708.50 129.21 14:26
24-11-2017 NSE 781541 1709.45 133.6 14:30
23-11-2017 NSE 1538314 1702.75 261.94 14:19
23-11-2017 NSE 1553137 1704.35 264.71 14:23
23-11-2017 NSE 1571927 1704.60 267.95 14:30
23-11-2017 NSE 1568279 1704.65 267.34 14:27
23-11-2017 NSE 1556961 1704.75 265.42 14:25
23-11-2017 NSE 1569224 1704.95 267.54 14:28
23-11-2017 NSE 1561988 1705.10 266.33 14:26
23-11-2017 NSE 1483290 1708.85 253.47 14:12
23-11-2017 NSE 40000 1715.50 6.86 11:47
23-11-2017 NSE 57000 1717.50 9.79 12:14
22-11-2017 NSE 111503 1708.05 19.05 09:25
22-11-2017 NSE 2522706 1718.40 433.5 14:30
22-11-2017 NSE 30154 1718.50 5.18 12:53
22-11-2017 NSE 100008 1718.65 17.19 11:35
22-11-2017 NSE 100555 1720.00 17.3 10:19
22-11-2017 NSE 2434308 1720.00 418.7 14:23
22-11-2017 NSE 50256 1720.05 8.64 13:40
22-11-2017 NSE 2400343 1720.20 412.91 14:21
22-11-2017 NSE 2393665 1721.00 411.95 14:20
22-11-2017 NSE 2385473 1721.50 410.66 14:19
22-11-2017 NSE 2204120 1722.80 379.73 14:00
22-11-2017 NSE 2244252 1722.95 386.67 14:06
22-11-2017 NSE 2324142 1724.40 400.78 14:13
21-11-2017 NSE 65700 1695.35 11.14 12:19
21-11-2017 NSE 2979173 1696.75 505.49 14:30
21-11-2017 NSE 50281 1699.45 8.55 14:28
21-11-2017 NSE 2702450 1699.85 459.38 14:00
21-11-2017 NSE 50119 1700.00 8.52 13:44
21-11-2017 NSE 38792 1700.00 6.59 13:47
21-11-2017 NSE 2836760 1700.00 482.25 14:20
21-11-2017 NSE 2886978 1700.00 490.79 14:26
21-11-2017 NSE 2895188 1700.00 492.18 14:27
21-11-2017 NSE 29575 1700.00 5.03 15:06
21-11-2017 NSE 50074 1700.20 8.51 13:50
21-11-2017 NSE 47108 1700.25 8.01 14:09
20-11-2017 NSE 50603 1688.20 8.54 13:09
20-11-2017 NSE 52174 1689.05 8.81 14:55
20-11-2017 NSE 52813 1690.00 8.93 13:03
20-11-2017 NSE 64348 1695.00 10.91 12:41
20-11-2017 NSE 62449 1700.00 10.62 11:41
20-11-2017 NSE 237412 1700.00 40.36 12:08
20-11-2017 NSE 151205 1701.00 25.72 11:46
20-11-2017 NSE 105212 1701.00 17.9 11:54
20-11-2017 NSE 100049 1701.50 17.02 09:47
20-11-2017 NSE 250281 1701.80 42.59 10:34
16-11-2017 NSE 50113 1658.20 8.31 09:38
16-11-2017 NSE 995786 1660.00 165.3 13:29
16-11-2017 NSE 50001 1660.25 8.3 13:46
16-11-2017 NSE 50541 1660.60 8.39 12:18
16-11-2017 NSE 32098 1661.00 5.33 11:11
16-11-2017 NSE 47490 1661.00 7.89 13:55
16-11-2017 NSE 50095 1661.95 8.33 11:21
16-11-2017 NSE 100002 1662.65 16.63 11:23
16-11-2017 NSE 50529 1663.40 8.4 11:38
16-11-2017 BSE 99898 1658.00 16.56 09:17
15-11-2017 NSE 54364 1655.50 9 11:49
15-11-2017 NSE 38292 1657.80 6.35 13:19
15-11-2017 NSE 50034 1659.35 8.3 14:19
15-11-2017 NSE 50040 1660.35 8.31 10:52
15-11-2017 NSE 50091 1669.00 8.36 09:22
15-11-2017 NSE 50002 1673.00 8.37 10:18
15-11-2017 NSE 51327 1673.40 8.59 09:53
14-11-2017 NSE 50794 1660.70 8.44 14:55
14-11-2017 NSE 51018 1663.50 8.49 12:52
14-11-2017 NSE 50001 1663.50 8.32 14:09
14-11-2017 NSE 51209 1663.70 8.52 12:41
14-11-2017 NSE 50397 1664.35 8.39 12:04
14-11-2017 NSE 50390 1665.05 8.39 12:25
14-11-2017 NSE 50680 1667.20 8.45 13:28
14-11-2017 NSE 50106 1667.20 8.35 13:29
14-11-2017 NSE 50024 1669.70 8.35 11:43
14-11-2017 NSE 49823 1670.00 8.32 10:54
14-11-2017 NSE 50412 1671.15 8.42 10:21
14-11-2017 NSE 50047 1672.40 8.37 10:00
13-11-2017 NSE 40002 1668.00 6.67 15:09
13-11-2017 NSE 2907330 1669.80 485.47 14:18
13-11-2017 NSE 2936351 1669.95 490.36 14:22
13-11-2017 NSE 50000 1670.00 8.35 14:24
13-11-2017 NSE 3067647 1670.00 512.3 14:27
13-11-2017 NSE 2902823 1670.15 484.81 14:17
13-11-2017 NSE 34205 1670.15 5.71 14:32
13-11-2017 NSE 3085555 1670.30 515.38 14:30
13-11-2017 NSE 3078899 1670.60 514.36 14:29
13-11-2017 NSE 2633422 1673.60 440.73 14:00
13-11-2017 NSE 250029 1683.00 42.08 09:41
13-11-2017 NSE 228315 1683.95 38.45 09:38
13-11-2017 NSE 50100 1691.60 8.47 09:31
13-11-2017 NSE 50768 1698.00 8.62 09:23
10-11-2017 NSE 101499 1717.00 17.43 10:27
09-11-2017 NSE 47392 1709.90 8.1 12:41
09-11-2017 NSE 43500 1716.00 7.46 10:33
09-11-2017 NSE 47000 1721.00 8.09 10:13
09-11-2017 NSE 50864 1724.75 8.77 10:03
09-11-2017 NSE 50084 1729.25 8.66 09:49
09-11-2017 NSE 197389 1732.00 34.19 09:41
09-11-2017 BSE 39142 1711.75 6.7 13:00
08-11-2017 NSE 50206 1743.85 8.76 15:26
08-11-2017 NSE 150251 1748.05 26.26 15:17
08-11-2017 NSE 1685374 1749.10 294.79 14:30
08-11-2017 NSE 1607979 1751.55 281.65 14:22
08-11-2017 NSE 1523795 1754.60 267.37 14:07
08-11-2017 NSE 1559571 1757.15 274.04 14:16
08-11-2017 NSE 1552962 1757.30 272.9 14:14
08-11-2017 NSE 1502553 1758.80 264.27 14:00
07-11-2017 NSE 1284510 1764.50 226.65 14:30
07-11-2017 NSE 1256133 1764.80 221.68 14:19
07-11-2017 NSE 1270355 1764.90 224.2 14:25
07-11-2017 NSE 1263386 1764.95 222.98 14:22
07-11-2017 NSE 1270072 1764.95 224.16 14:24
07-11-2017 NSE 1276794 1765.00 225.35 14:27
07-11-2017 NSE 1281066 1765.00 226.11 14:28
07-11-2017 NSE 1282116 1765.15 226.31 14:29
07-11-2017 NSE 1244797 1767.55 220.02 14:18
07-11-2017 NSE 50936 1770.00 9.02 13:55
07-11-2017 NSE 1191456 1770.05 210.89 14:00
07-11-2017 NSE 1208829 1770.25 213.99 14:05
07-11-2017 NSE 1207627 1770.80 213.85 14:04
03-11-2017 NSE 1206524 1785.00 215.36 14:03
03-11-2017 NSE 1205289 1785.15 215.16 14:02
03-11-2017 NSE 1215917 1785.20 217.07 14:06
03-11-2017 NSE 1199446 1785.60 214.17 14:00
03-11-2017 NSE 1215198 1785.80 217.01 14:05
03-11-2017 NSE 1226819 1785.80 219.09 14:11
03-11-2017 NSE 1229120 1786.15 219.54 14:12
03-11-2017 NSE 1312973 1787.70 234.72 14:29
03-11-2017 NSE 1296893 1788.85 231.99 14:27
03-11-2017 NSE 1315541 1789.15 235.37 14:30
03-11-2017 NSE 1292851 1789.65 231.38 14:26
03-11-2017 NSE 1288254 1789.90 230.58 14:24
03-11-2017 NSE 1274364 1789.95 228.1 14:22
03-11-2017 NSE 1278444 1789.95 228.84 14:23
02-11-2017 NSE 70176 1760.00 12.35 09:37
02-11-2017 NSE 56211 1760.00 9.89 10:18
02-11-2017 NSE 1984616 1763.60 350.01 14:24
02-11-2017 NSE 2005115 1765.00 353.9 14:30
02-11-2017 NSE 1991929 1765.10 351.6 14:26
02-11-2017 NSE 1991937 1765.10 351.6 14:27
02-11-2017 NSE 1959916 1765.95 346.11 14:20
02-11-2017 NSE 1924222 1768.25 340.25 14:12
02-11-2017 NSE 1891541 1768.55 334.53 14:05
02-11-2017 NSE 1871714 1769.40 331.18 14:00
01-11-2017 NSE 50055 1734.55 8.68 10:26
01-11-2017 NSE 30252 1737.75 5.26 10:42
31-10-2017 NSE 1334363 1719.65 229.46 14:30
31-10-2017 NSE 1330135 1720.15 228.8 14:29
31-10-2017 NSE 1308080 1721.55 225.19 14:26
31-10-2017 NSE 1291021 1721.60 222.26 14:22
31-10-2017 NSE 1294610 1721.60 222.88 14:23
31-10-2017 NSE 1303477 1721.70 224.42 14:25
31-10-2017 NSE 1234833 1723.45 212.82 14:05
31-10-2017 NSE 1210389 1724.40 208.72 14:00
26-10-2017 NSE 4753548 1653.95 786.21 14:30
26-10-2017 NSE 73125 1654.95 12.1 14:38
26-10-2017 NSE 4565810 1655.00 755.64 14:00
26-10-2017 NSE 4581399 1655.00 758.22 14:03
26-10-2017 NSE 4674902 1655.00 773.7 14:17
26-10-2017 NSE 4709229 1655.00 779.38 14:23
26-10-2017 NSE 4728708 1655.00 782.6 14:26
26-10-2017 NSE 4740887 1655.05 784.64 14:29
26-10-2017 NSE 246047 1655.95 40.74 13:40
26-10-2017 BSE 73643 1657.15 12.2 13:02
25-10-2017 NSE 31748 1675.15 5.32 11:57
25-10-2017 NSE 64858 1679.05 10.89 13:11
25-10-2017 NSE 2845085 1680.00 477.97 14:00
25-10-2017 NSE 2878012 1680.00 483.51 14:07
25-10-2017 NSE 2928836 1680.05 492.06 14:16
25-10-2017 NSE 2954794 1680.10 496.43 14:20
25-10-2017 NSE 3022568 1680.20 507.85 14:30
25-10-2017 NSE 2986153 1680.25 501.75 14:24
25-10-2017 NSE 3001263 1680.25 504.29 14:26
25-10-2017 NSE 3013052 1680.25 506.27 14:28
25-10-2017 NSE 2994754