भाषा चुनिए
हिन्दी
अंग्रेजी
हिन्दी
ગુજરાતી
अपना होमपेज बनाएं
|
प्रतिक्रिया
क्वोट
क्वोट
NAV
समाचार
मैसेजबोर्ड
समाचार
बाजार
म्युचुअल फंड
आईपीओ
कमोडिटी
आपका पैसा
पोर्टफोलियो
मैसेजबोर्ड
मेरा टीवी
पहला पन्ना
बाजार से पहले
टेक्नीकल्स
इंडिया अर्निंग्स
सभी आँकड़े
मैट्रिक्स
सेंसेक्स
निफ्टी
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 :
dd
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
mon
जनवरी
फ़रवरी
मार्च
अप्रैल
मई
जून
जुलाई
अगस्त
सितम्बर
अक्तूबर
नवम्बर
दिसम्बर
yyyy
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
पर सभी ब्लॉक डील
कंपनी नाम
पर सभी ब्लॉक डील कोटक महिन्द्रा बैंक
तिथि
विनिमय
मात्रा,
मूल्य,
मूल्य
(रु. करोड़)
समय
13-12-2019
BSE
38000
1698.00
6.45
13:47
13-12-2019
NSE
29861
1694.60
5.06
15:06
11-12-2019
BSE
156664
1673.25
26.21
11:18
11-12-2019
NSE
62264
1673.65
10.42
11:49
10-12-2019
BSE
100000
1659.00
16.59
15:04
10-12-2019
NSE
60322
1656.00
9.99
11:21
06-12-2019
NSE
100248
1665.00
16.69
11:50
04-12-2019
NSE
50003
1640.00
8.2
12:58
04-12-2019
NSE
100121
1640.80
16.43
13:00
02-12-2019
BSE
49225
1627.70
8.01
12:51
02-12-2019
BSE
198906
1630.80
32.44
09:46
28-11-2019
NSE
286884
1612.05
46.25
14:19
26-11-2019
NSE
100623
1578.35
15.88
09:28
22-11-2019
NSE
42728
1572.70
6.72
15:01
21-11-2019
BSE
130744
1595.50
20.86
09:26
20-11-2019
NSE
130013
1612.00
20.96
10:57
19-11-2019
NSE
75254
1619.55
12.19
09:19
18-11-2019
NSE
70291
1632.00
11.47
13:19
13-11-2019
NSE
50100
1618.85
8.11
11:24
08-11-2019
NSE
165580
1576.75
26.11
09:55
08-11-2019
NSE
35106
1594.75
5.6
10:11
01-11-2019
NSE
35908
1574.00
5.65
11:19
01-11-2019
NSE
51038
1575.10
8.04
10:21
01-11-2019
NSE
51001
1576.20
8.04
10:36
01-11-2019
NSE
42675
1576.80
6.73
10:17
01-11-2019
NSE
97665
1581.55
15.45
15:19
29-10-2019
BSE
51430
1584.10
8.15
11:26
29-10-2019
NSE
58076
1573.15
9.14
10:54
29-10-2019
NSE
39523
1581.75
6.25
13:21
29-10-2019
NSE
44304
1582.95
7.01
11:32
29-10-2019
NSE
45657
1584.50
7.23
11:42
29-10-2019
NSE
38178
1585.00
6.05
13:32
29-10-2019
NSE
72416
1586.40
11.49
13:32
25-10-2019
NSE
50016
1592.50
7.97
11:16
25-10-2019
NSE
51513
1603.45
8.26
09:53
25-10-2019
NSE
50239
1605.10
8.06
09:31
23-10-2019
NSE
41110
1625.95
6.68
11:44
18-10-2019
NSE
52000
1600.50
8.32
10:58
18-10-2019
NSE
48417
1601.45
7.75
11:28
18-10-2019
NSE
37104
1601.85
5.94
11:29
16-10-2019
NSE
53988
1619.15
8.74
11:22
16-10-2019
NSE
96498
1619.65
15.63
09:21
16-10-2019
NSE
294348
1621.00
47.71
11:52
15-10-2019
BSE
60000
1614.75
9.69
15:10
11-10-2019
BSE
1000000
165.00
16.5
15:22
11-10-2019
BSE
40000
1589.00
6.36
15:15
04-10-2019
BSE
350029
1618.45
56.65
10:11
04-10-2019
NSE
38254
1560.00
5.97
15:16
04-10-2019
NSE
60000
1560.00
9.36
15:17
04-10-2019
NSE
49744
1569.00
7.8
12:14
04-10-2019
NSE
60000
1571.90
9.43
12:37
04-10-2019
NSE
47254
1573.20
7.43
12:38
04-10-2019
NSE
60037
1574.50
9.45
12:10
04-10-2019
NSE
40050
1577.40
6.32
11:58
04-10-2019
NSE
61170
1580.10
9.67
12:26
04-10-2019
NSE
32105
1590.40
5.11
11:46
04-10-2019
NSE
61053
1592.10
9.72
11:48
04-10-2019
NSE
66263
1602.75
10.62
11:26
04-10-2019
NSE
60304
1608.95
9.7
10:48
04-10-2019
NSE
37109
1610.00
5.97
10:30
04-10-2019
NSE
61308
1619.50
9.93
10:00
04-10-2019
NSE
44435
1619.85
7.2
09:20
04-10-2019
NSE
40351
1621.00
6.54
09:39
27-09-2019
NSE
100315
1628.60
16.34
09:32
26-09-2019
NSE
100172
1625.30
16.28
09:52
26-09-2019
NSE
100226
1631.35
16.35
09:46
25-09-2019
BSE
52001
1587.45
8.25
11:02
25-09-2019
BSE
150722
1590.00
23.96
10:26
25-09-2019
BSE
300787
1608.80
48.39
09:16
25-09-2019
NSE
116000
1586.00
18.4
13:56
25-09-2019
NSE
100007
1589.50
15.9
10:57
24-09-2019
BSE
50000
1604.50
8.02
11:35
18-09-2019
NSE
65552
1463.75
9.6
10:18
16-09-2019
BSE
500000
0.63
0.03
10:31
16-09-2019
BSE
150171
1476.70
22.18
10:20
16-09-2019
BSE
225000
1483.00
33.37
12:39
16-09-2019
BSE
105517
1487.95
15.7
11:31
16-09-2019
BSE
50000
1490.00
7.45
11:31
16-09-2019
NSE
202062
1483.15
29.97
12:02
13-09-2019
NSE
44009
1468.90
6.46
12:43
12-09-2019
NSE
50023
1471.00
7.36
13:48
12-09-2019
NSE
116680
1472.00
17.18
11:46
11-09-2019
NSE
200228
1465.00
29.33
09:38
11-09-2019
NSE
250112
1465.20
36.65
11:16
11-09-2019
NSE
47049
1474.00
6.94
12:46
11-09-2019
NSE
225088
1474.85
33.2
12:42
09-09-2019
NSE
68903
1458.75
10.05
11:41
09-09-2019
NSE
211712
1462.00
30.95
12:47
09-09-2019
NSE
50000
1462.00
7.31
13:06
09-09-2019
NSE
39926
1462.45
5.84
12:47
09-09-2019
NSE
100087
1463.55
14.65
13:06
06-09-2019
NSE
100034
1437.55
14.38
13:59
05-09-2019
NSE
100009
1409.00
14.09
13:47
30-08-2019
BSE
400145
1422.00
56.9
14:59
30-08-2019
NSE
37146
1424.85
5.29
14:37
30-08-2019
NSE
55550
1427.30
7.93
14:59
30-08-2019
NSE
40203
1452.65
5.84
10:06
29-08-2019
NSE
50764
1465.05
7.44
11:32
28-08-2019
NSE
52801
1475.15
7.79
14:39
28-08-2019
NSE
50087
1480.45
7.42
10:04
22-08-2019
BSE
50000
1483.00
7.42
11:29
22-08-2019
BSE
47025
1486.25
6.99
11:55
22-08-2019
NSE
75384
1488.50
11.22
10:57
14-08-2019
NSE
45435
1491.50
6.78
12:09
14-08-2019
NSE
50348
1492.00
7.51
13:13
14-08-2019
NSE
44415
1492.00
6.63
13:53
14-08-2019
NSE
50591
1493.00
7.55
11:59
14-08-2019
NSE
50635
1499.25
7.59
11:33
09-08-2019
NSE
102339
1518.50
15.54
10:37
09-08-2019
NSE
131470
1520.00
19.98
11:26
06-08-2019
NSE
101269
1453.50
14.72
10:07
05-08-2019
BSE
60346
1485.55
8.96
09:15
05-08-2019
BSE
250000
1487.95
37.2
09:38
05-08-2019
NSE
361881
1485.00
53.74
09:56
02-08-2019
NSE
50487
1489.40
7.52
13:24
02-08-2019
NSE
41320
1490.00
6.16
10:31
02-08-2019
NSE
50628
1490.50
7.55
10:30
02-08-2019
NSE
338308
1490.80
50.43
11:09
01-08-2019
NSE
49704
1495.00
7.43
14:18
01-08-2019
NSE
125436
1495.00
18.75
15:06
01-08-2019
NSE
172915
1495.05
25.85
14:38
01-08-2019
NSE
50355
1500.30
7.55
13:43
31-07-2019
BSE
231571
1482.35
34.33
10:26
31-07-2019
NSE
69272
1490.00
10.32
09:21
31-07-2019
NSE
136355
1492.00
20.34
09:54
31-07-2019
NSE
133256
1492.15
19.88
09:54
29-07-2019
NSE
232754
1509.00
35.12
12:23
24-07-2019
NSE
50380
1492.70
7.52
11:20
24-07-2019
NSE
51677
1501.85
7.76
11:55
24-07-2019
NSE
46388
1502.50
6.97
13:28
24-07-2019
NSE
50515
1504.45
7.6
13:18
24-07-2019
NSE
50166
1506.00
7.55
12:04
23-07-2019
NSE
35081
1457.40
5.11
10:26
23-07-2019
NSE
64077
1462.40
9.37
10:21
23-07-2019
NSE
49123
1469.00
7.22
11:26
23-07-2019
NSE
50413
1477.00
7.45
12:24
23-07-2019
NSE
39530
1483.80
5.87
09:41
23-07-2019
NSE
62387
1487.80
9.28
12:47
23-07-2019
NSE
40716
1502.00
6.12
14:20
22-07-2019
BSE
128335
1445.65
18.55
15:40
22-07-2019
BSE
128345
1453.65
18.66
15:51
22-07-2019
BSE
85690
1464.70
12.55
13:10
22-07-2019
NSE
43223
1459.25
6.31
13:07
18-07-2019
NSE
497737
1534.75
76.39
10:05
17-07-2019
NSE
100457
1525.00
15.32
09:42
17-07-2019
NSE
50002
1525.00
7.63
09:43
17-07-2019
NSE
55893
1525.25
8.53
09:45
17-07-2019
NSE
40139
1525.25
6.12
09:46
17-07-2019
NSE
50144
1525.50
7.65
09:43
17-07-2019
NSE
50091
1525.70
7.64
09:44
17-07-2019
NSE
50108
1525.85
7.65
09:43
17-07-2019
NSE
50402
1533.60
7.73
15:06
17-07-2019
NSE
50661
1540.30
7.8
14:24
17-07-2019
NSE
251240
1545.05
38.82
12:54
12-07-2019
NSE
142822
1481.00
21.15
09:35
11-07-2019
NSE
60648
1482.60
8.99
10:01
11-07-2019
NSE
60459
1484.55
8.98
15:17
11-07-2019
NSE
102642
1484.70
15.24
11:21
10-07-2019
NSE
100669
1466.95
14.77
11:17
10-07-2019
NSE
100832
1468.00
14.8
12:11
10-07-2019
NSE
100351
1470.15
14.75
12:58
05-07-2019
NSE
100692
1504.60
15.15
11:47
05-07-2019
NSE
101148
1504.85
15.22
09:21
05-07-2019
NSE
100294
1508.00
15.12
10:06
05-07-2019
NSE
100610
1514.70
15.24
14:02
05-07-2019
NSE
101944
1517.00
15.46
12:32
04-07-2019
NSE
101268
1491.30
15.1
09:37
04-07-2019
NSE
111041
1497.50
16.63
09:51
04-07-2019
NSE
100621
1498.00
15.07
09:49
04-07-2019
NSE
50385
1498.05
7.55
13:00
04-07-2019
NSE
75084
1498.40
11.25
12:15
04-07-2019
NSE
100236
1499.10
15.03
10:45
04-07-2019
NSE
50738
1499.15
7.61
13:53
04-07-2019
NSE
100344
1500.00
15.05
10:29
03-07-2019
NSE
34625
1464.10
5.07
13:13
03-07-2019
NSE
68084
1466.25
9.98
09:40
03-07-2019
NSE
300185
1469.00
44.1
09:24
03-07-2019
NSE
344267
1472.00
50.68
09:38
03-07-2019
NSE
54455
1472.10
8.02
09:38
03-07-2019
NSE
90721
1472.35
13.36
09:40
03-07-2019
NSE
182025
1472.35
26.8
11:11
01-07-2019
NSE
204032
1471.65
30.03
14:00
28-06-2019
NSE
131284
1480.25
19.43
11:23
28-06-2019
NSE
51995
1495.00
7.77
11:45
25-06-2019
NSE
63440
1473.00
9.34
09:53
25-06-2019
NSE
663238
1473.40
97.72
09:46
24-06-2019
NSE
144000
1470.00
21.17
10:44
24-06-2019
NSE
561835
1472.60
82.74
12:31
19-06-2019
NSE
143883
1497.50
21.55
14:19
19-06-2019
NSE
50513
1498.00
7.57
14:16
19-06-2019
NSE
75107
1500.00
11.27
11:58
19-06-2019
NSE
47109
1500.30
7.07
11:49
18-06-2019
NSE
100144
1467.45
14.7
13:26
18-06-2019
NSE
200257
1468.65
29.41
09:25
17-06-2019
NSE
39604
1470.80
5.82
09:25
14-06-2019
BSE
278339
1475.45
41.07
12:07
13-06-2019
NSE
44058
1486.50
6.55
09:30
11-06-2019
NSE
38045
1499.00
5.7
09:59
03-06-2019
NSE
50000
1530.00
7.65
14:33
03-06-2019
NSE
36670
1530.85
5.61
15:26
31-05-2019
NSE
36105
1528.25
5.52
15:23
27-05-2019
NSE
196041
1511.25
29.63
10:13
22-05-2019
NSE
244402
1507.85
36.85
11:07
21-05-2019
NSE
42750
1485.00
6.35
09:55
21-05-2019
NSE
100254
1487.75
14.92
14:38
21-05-2019
NSE
67400
1493.05
10.06
09:55
21-05-2019
NSE
752403
1499.95
112.86
12:53
20-05-2019
NSE
485451
1496.30
72.64
14:17
13-05-2019
NSE
50000
1390.00
6.95
11:16
10-05-2019
NSE
505212
1380.65
69.75
10:03
10-05-2019
NSE
300575
1391.00
41.81
13:54
09-05-2019
BSE
227045
1389.25
31.54
16:00
09-05-2019
NSE
1001365
1401.00
140.29
14:05
09-05-2019
NSE
401340
1401.70
56.26
11:18
09-05-2019
NSE
156042
1401.85
21.87
12:26
07-05-2019
NSE
236963
1412.00
33.46
09:29
02-05-2019
NSE
73457
1415.15
10.4
14:15
26-04-2019
NSE
200094
1344.00
26.89
10:48
24-04-2019
NSE
43587
1349.00
5.88
13:22
22-04-2019
NSE
101532
1353.00
13.74
10:14
22-04-2019
NSE
51280
1353.00
6.94
10:29
22-04-2019
NSE
40211
1353.95
5.44
10:05
22-04-2019
NSE
136240
1355.85
18.47
10:54
22-04-2019
NSE
44870
1359.20
6.1
14:38
22-04-2019
NSE
50103
1360.10
6.81
14:15
18-04-2019
NSE
137212
1380.45
18.94
12:41
18-04-2019
NSE
52363
1381.25
7.23
12:36
18-04-2019
NSE
50173
1387.00
6.96
13:46
16-04-2019
NSE
46193
1381.00
6.38
13:31
15-04-2019
NSE
249718
1364.90
34.08
13:49
12-04-2019
NSE
50010
1340.70
6.7
11:24
12-04-2019
NSE
40166
1344.00
5.4
15:26
09-04-2019
NSE
202001
1325.50
26.78
11:24
09-04-2019
NSE
57120
1332.20
7.61
10:44
05-04-2019
NSE
50534
1328.55
6.71
11:25
04-04-2019
NSE
63579
1323.50
8.41
14:16
03-04-2019
NSE
323998
1348.40
43.69
13:47
02-04-2019
BSE
180255
1337.95
24.12
14:14
02-04-2019
NSE
76592
1333.40
10.21
09:37
02-04-2019
NSE
46704
1337.35
6.25
10:21
01-04-2019
BSE
61151
1353.25
8.28
14:27
20-03-2019
NSE
796258
1332.85
106.13
10:00
19-03-2019
NSE
151893
1350.45
20.51
11:38
18-03-2019
NSE
66817
1341.90
8.97
10:41
15-03-2019
NSE
56508
1316.10
7.44
09:39
13-03-2019
NSE
65805
1259.45
8.29
14:48
12-03-2019
BSE
72000
1264.95
9.11
09:52
12-03-2019
BSE
80000
1265.00
10.12
09:40
28-02-2019
NSE
100536
1216.40
12.23
13:15
27-02-2019
NSE
64342
1222.50
7.87
11:45
26-02-2019
NSE
52778
1226.95
6.48
10:36
25-02-2019
NSE
44068
1241.05
5.47
15:09
22-02-2019
BSE
42019
1235.00
5.19
09:15
22-02-2019
BSE
42216
1235.25
5.21
09:15
22-02-2019
BSE
82968
1235.35
10.25
09:15
22-02-2019
BSE
55745
1236.05
6.89
09:15
22-02-2019
BSE
50653
1236.15
6.26
09:15
22-02-2019
BSE
47078
1236.35
5.82
09:15
22-02-2019
BSE
40761
1238.00
5.05
09:15
22-02-2019
BSE
67538
1238.05
8.36
09:15
22-02-2019
BSE
70712
1239.00
8.76
09:15
22-02-2019
BSE
62426
1240.10
7.74
09:15
22-02-2019
BSE
61876
1241.00
7.68
09:15
22-02-2019
BSE
66128
1242.00
8.21
09:15
22-02-2019
BSE
134848
1243.25
16.76
09:15
22-02-2019
BSE
105393
1247.50
13.15
09:15
22-02-2019
BSE
164229
1250.00
20.53
09:15
22-02-2019
NSE
42393
1233.90
5.23
09:16
22-02-2019
NSE
624704
1235.00
77.15
09:15
22-02-2019
NSE
45828
1237.05
5.67
09:54
22-02-2019
NSE
111027
1237.65
13.74
09:15
22-02-2019
NSE
53171
1238.40
6.58
09:17
22-02-2019
NSE
43392
1239.35
5.38
09:18
22-02-2019
NSE
83988
1240.00
10.41
09:20
22-02-2019
NSE
53541
1240.15
6.64
14:48
22-02-2019
NSE
41450
1242.00
5.15
09:32
22-02-2019
NSE
47291
1242.75
5.88
09:44
22-02-2019
NSE
51925
1243.00
6.45
09:33
22-02-2019
NSE
48735
1244.50
6.07
09:48
22-02-2019
NSE
12785227
1244.70
1591.38
09:15
22-02-2019
NSE
16382794
1247.80
2044.25
09:15
21-02-2019
BSE
50000
1290.50
6.45
14:37
12-02-2019
NSE
40018
1305.30
5.22
12:42
11-02-2019
NSE
50106
1303.80
6.53
13:42
11-02-2019
NSE
50100
1306.00
6.54
14:52
11-02-2019
NSE
49038
1306.35
6.41
14:35
11-02-2019
NSE
99878
1307.30
13.06
13:30
11-02-2019
NSE
150942
1311.20
19.79
12:35
08-02-2019
NSE
69910
1282.00
8.96
09:27
08-02-2019
NSE
61341
1298.90
7.97
12:36
29-01-2019
NSE
87887
1259.90
11.07
11:32
29-01-2019
NSE
60311
1260.00
7.6
13:57
29-01-2019
NSE
102790
1266.35
13.02
11:08
23-01-2019
NSE
49165
1277.05
6.28
15:16
22-01-2019
NSE
51901
1287.95
6.68
11:42
22-01-2019
NSE
46194
1288.25
5.95
09:23
22-01-2019
NSE
57796
1292.30
7.47
11:35
22-01-2019
NSE
40398
1293.50
5.23
09:57
22-01-2019
NSE
49006
1294.80
6.35
10:47
22-01-2019
NSE
40600
1302.00
5.29
13:02
21-01-2019
BSE
112022
1229.85
13.78
09:16
21-01-2019
NSE
99742
1243.15
12.4
13:42
21-01-2019
NSE
57143
1246.10
7.12
12:41
21-01-2019
NSE
44630
1254.70
5.6
13:36
21-01-2019
NSE
40450
1260.25
5.1
14:11
21-01-2019
NSE
48033
1266.45
6.08
15:16
18-01-2019
NSE
52303
1231.80
6.44
10:59
18-01-2019
NSE
52679
1240.35
6.53
15:16
17-01-2019
BSE
131785
1219.20
16.07
14:51
17-01-2019
NSE
68610
1207.00
8.28
13:22
17-01-2019
NSE
60525
1210.10
7.32
14:20
17-01-2019
NSE
77877
1212.00
9.44
11:56
15-01-2019
NSE
100114
1215.85
12.17
14:37
15-01-2019
NSE
87548
1217.00
10.65
10:37
14-01-2019
BSE
5000000
1210.45
605.23
15:04
14-01-2019
NSE
100795
1218.00
12.28
10:01
11-01-2019
BSE
164302
1225.00
20.13
13:10
11-01-2019
NSE
150451
1217.50
18.32
12:29
11-01-2019
NSE
150487
1218.00
18.33
12:37
11-01-2019
NSE
76702
1218.30
9.34
12:48
11-01-2019
NSE
98349
1222.05
12.02
13:50
10-01-2019
BSE
92579
1221.90
11.31
13:03
10-01-2019
BSE
98448
1222.00
12.03
13:49
10-01-2019
NSE
100154
1231.00
12.33
09:30
10-01-2019
NSE
50004
1234.00
6.17
10:29
10-01-2019
NSE
50545
1234.80
6.24
09:24
08-01-2019
NSE
52605
1239.45
6.52
10:33
08-01-2019
NSE
47574
1242.30
5.91
10:12
20-12-2018
BSE
45314
1231.70
5.58
14:24
18-12-2018
NSE
49401
1236.60
6.11
14:43
17-12-2018
NSE
47317
1220.00
5.77
14:22
17-12-2018
NSE
105073
1240.00
13.03
10:46
17-12-2018
NSE
167879
1240.15
20.82
10:19
14-12-2018
NSE
57772
1265.00
7.31
13:15
14-12-2018
NSE
39640
1268.50
5.03
11:35
13-12-2018
BSE
50412
1239.45
6.25
09:21
13-12-2018
NSE
51359
1249.95
6.42
11:20
12-12-2018
NSE
57315
1226.85
7.03
12:56
12-12-2018
NSE
51246
1237.05
6.34
11:59
12-12-2018
NSE
136473
1251.20
17.08
09:43
11-12-2018
NSE
122722
1198.60
14.71
11:20
11-12-2018
NSE
93015
1210.65
11.26
11:21
11-12-2018
NSE
124192
1220.25
15.15
15:15
10-12-2018
NSE
62703
1196.90
7.5
14:34
10-12-2018
NSE
48081
1200.50
5.77
12:22
10-12-2018
NSE
42413
1201.90
5.1
11:41
10-12-2018
NSE
51679
1203.35
6.22
14:53
10-12-2018
NSE
41988
1207.05
5.07
11:32
10-12-2018
NSE
59997
1212.85
7.28
11:59
10-12-2018
NSE
52985
1213.95
6.43
11:33
10-12-2018
NSE
41714
1218.80
5.08
12:05
10-12-2018
NSE
42203
1246.55
5.26
11:28
10-12-2018
NSE
54859
1276.20
7
10:00
10-12-2018
NSE
39280
1280.00
5.03
11:21
10-12-2018
NSE
95549
1285.70
12.28
11:22
07-12-2018
NSE
59433
1235.05
7.34
10:27
07-12-2018
NSE
63168
1239.35
7.83
13:17
07-12-2018
NSE
58429
1247.75
7.29
14:26
07-12-2018
NSE
53301
1248.25
6.65
13:34
07-12-2018
NSE
71967
1252.95
9.02
13:40
07-12-2018
NSE
45015
1255.05
5.65
13:04
07-12-2018
NSE
60673
1255.05
7.61
14:01
07-12-2018
NSE
40727
1258.85
5.13
13:11
07-12-2018
NSE
48407
1259.05
6.09
10:36
07-12-2018
NSE
42989
1260.00
5.42
14:39
07-12-2018
NSE
46271
1263.25
5.85
15:01
07-12-2018
NSE
52806
1264.25
6.68
14:02
07-12-2018
NSE
182573
1265.65
23.11
14:39
07-12-2018
NSE
56016
1276.55
7.15
11:01
07-12-2018
NSE
64115
1280.25
8.21
12:58
07-12-2018
NSE
43315
1281.15
5.55
15:16
07-12-2018
NSE
85383
1291.65
11.03
11:51
07-12-2018
NSE
80673
1294.10
10.44
11:50
07-12-2018
NSE
76825
1308.90
10.06
11:43
07-12-2018
NSE
46521
1311.55
6.1
11:23
07-12-2018
NSE
62611
1320.60
8.27
11:27
06-12-2018
NSE
251464
1189.50
29.91
11:42
06-12-2018
NSE
200220
1190.00
23.83
11:34
05-12-2018
NSE
401253
1209.25
48.52
10:57
03-12-2018
NSE
116143
1235.55
14.35
11:08
29-11-2018
NSE
172012
1170.95
20.14
10:31
29-11-2018
NSE
300125
1171.00
35.14
09:31
29-11-2018
NSE
500828
1171.00
58.65
09:37
29-11-2018
NSE
503653
1171.85
59.02
09:26
29-11-2018
NSE
75355
1173.00
8.84
09:47
29-11-2018
NSE
1006585
1190.00
119.78
13:40
29-11-2018
NSE
250302
1198.95
30.01
14:15
28-11-2018
NSE
54371
1172.95
6.38
12:16
28-11-2018
NSE
72849
1173.00
8.55
12:58
28-11-2018
NSE
52715
1173.00
6.18
13:37
28-11-2018
NSE
77208
1174.80
9.07
12:41
28-11-2018
NSE
50000
1175.00
5.88
11:02
27-11-2018
NSE
94675
1169.50
11.07
12:47
27-11-2018
NSE
64536
1173.50
7.57
14:05
27-11-2018
NSE
89195
1175.00
10.48
11:03
26-11-2018
NSE
200187
1157.30
23.17
09:28
26-11-2018
NSE
145494
1159.00
16.86
12:05
26-11-2018
NSE
200305
1160.00
23.24
11:45
26-11-2018
NSE
145144
1160.00
16.84
12:05
26-11-2018
NSE
200336
1160.25
23.24
11:45
26-11-2018
NSE
201318
1160.70
23.37
13:00
26-11-2018
NSE
200698
1161.35
23.31
13:00
26-11-2018
NSE
51945
1164.65
6.05
11:09
22-11-2018
NSE
75532
1170.00
8.84
10:41
22-11-2018
NSE
100636
1171.50
11.79
09:20
22-11-2018
NSE
50144
1180.00
5.92
09:52
22-11-2018
NSE
63854
1181.00
7.54
09:57
20-11-2018
NSE
75264
1164.65
8.77
10:19
20-11-2018
NSE
75457
1170.00
8.83
11:15
20-11-2018
NSE
70714
1170.00
8.27
14:25
20-11-2018
NSE
50339
1170.00
5.89
14:28
19-11-2018
BSE
380000
1180.00
44.84
14:31
19-11-2018
NSE
52364
1176.45
6.16
15:12
19-11-2018
NSE
50159
1182.40
5.93
14:04
13-11-2018
NSE
212733
1150.00
24.46
10:52
06-11-2018
NSE
51127
1131.25
5.78
10:09
06-11-2018
NSE
54558
1132.20
6.18
10:34
06-11-2018
NSE
50547
1134.85
5.74
10:55
06-11-2018
NSE
60361
1137.00
6.86
12:33
06-11-2018
NSE
50821
1137.50
5.78
11:15
06-11-2018
NSE
50435
1138.00
5.74
09:30
02-11-2018
NSE
54486
1115.25
6.08
09:27
02-11-2018
NSE
77012
1119.90
8.62
09:36
02-11-2018
NSE
101424
1142.00
11.58
10:59
31-10-2018
BSE
1002523
1110.60
111.34
14:34
29-10-2018
NSE
112576
1101.25
12.4
10:25
29-10-2018
NSE
100746
1111.00
11.19
11:02
29-10-2018
NSE
100310
1111.95
11.15
11:11
29-10-2018
NSE
276533
1119.00
30.94
11:51
29-10-2018
NSE
100812
1119.90
11.29
11:51
26-10-2018
BSE
48032
1178.00
5.66
12:23
26-10-2018
NSE
70090
1173.95
8.23
10:12
25-10-2018
NSE
216129
1176.95
25.44
10:27
24-10-2018
NSE
99677
1177.60
11.74
09:58
24-10-2018
NSE
101578
1183.90
12.03
10:11
22-10-2018
NSE
103836
1189.40
12.35
14:35
22-10-2018
NSE
102173
1200.00
12.26
13:56
22-10-2018
NSE
55247
1200.00
6.63
13:58
22-10-2018
NSE
459324
1207.00
55.44
13:24
19-10-2018
NSE
81498
1176.50
9.59
13:57
19-10-2018
NSE
1084414
1177.40
127.68
12:10
19-10-2018
NSE
677591
1180.00
79.96
14:55
19-10-2018
NSE
301055
1181.00
35.55
09:51
19-10-2018
NSE
499242
1183.40
59.08
13:55
19-10-2018
NSE
52114
1184.30
6.17
14:33
19-10-2018
NSE
70555
1185.60
8.37
14:24
16-10-2018
NSE
1000164
1170.45
117.06
12:13
16-10-2018
NSE
482308
1177.50
56.79
11:07
12-10-2018
NSE
132964
1150.00
15.29
11:22
12-10-2018
NSE
250223
1156.35
28.93
13:11
12-10-2018
NSE
402870
1157.50
46.63
12:10
12-10-2018
NSE
255967
1157.90
29.64
12:19
12-10-2018
NSE
253641
1158.85
29.39
13:53
12-10-2018
NSE
594271
1160.70
68.98
14:26
12-10-2018
NSE
155835
1161.90
18.11
14:52
12-10-2018
NSE
262851
1167.95
30.7
15:02
10-10-2018
NSE
92229
1128.70
10.41
10:52
09-10-2018
BSE
90000
1108.20
9.97
11:10
09-10-2018
BSE
62400
1113.60
6.95
11:40
09-10-2018
BSE
80040
1120.10
8.97
12:31
09-10-2018
BSE
80345
1122.45
9.02
12:16
08-10-2018
BSE
90000
1086.00
9.77
11:52
08-10-2018
BSE
52829
1087.85
5.75
12:54
08-10-2018
NSE
100362
1057.70
10.62
10:38
08-10-2018
NSE
90619
1101.00
9.98
14:57
05-10-2018
NSE
295891
1080.70
31.98
10:25
01-10-2018
NSE
68833
1098.00
7.56
09:49
01-10-2018
NSE
47492
1122.25
5.33
14:17
28-09-2018
NSE
56780
1141.50
6.48
15:22
27-09-2018
NSE
79737
1166.50
9.3
11:32
26-09-2018
BSE
100000
1178.00
11.78
10:14
25-09-2018
NSE
60438
1131.65
6.84
10:51
25-09-2018
NSE
61275
1140.60
6.99
13:01
21-09-2018
NSE
93739
1239.90
11.62
09:50
19-09-2018
NSE
64559
1221.00
7.88
09:29
19-09-2018
NSE
510334
1230.60
62.8
11:47
18-09-2018
NSE
101376
1218.70
12.35
12:13
18-09-2018
NSE
73194
1224.00
8.96
11:47
18-09-2018
NSE
200430
1230.00
24.65
10:11
18-09-2018
NSE
50256
1231.00
6.19
09:28
17-09-2018
NSE
50675
1225.90
6.21
10:01
17-09-2018
NSE
50142
1227.40
6.15
09:55
17-09-2018
NSE
151924
1227.50
18.65
11:46
17-09-2018
NSE
302173
1229.05
37.14
11:52
17-09-2018
NSE
263345
1235.25
32.53
13:21
14-09-2018
NSE
50230
1236.00
6.21
10:51
14-09-2018
NSE
50609
1238.00
6.27
13:23
11-09-2018
NSE
50152
1208.00
6.06
14:19
11-09-2018
NSE
47536
1213.20
5.77
09:44
11-09-2018
NSE
51042
1215.05
6.2
11:27
11-09-2018
NSE
51621
1215.05
6.27
11:56
10-09-2018
NSE
51882
1223.05
6.35
09:49
06-09-2018
NSE
66321
1255.50
8.33
12:59
06-09-2018
NSE
50018
1255.55
6.28
12:50
06-09-2018
NSE
50180
1256.00
6.3
12:48
05-09-2018
NSE
210714
1231.30
25.95
14:08
05-09-2018
NSE
51059
1236.40
6.31
14:34
05-09-2018
NSE
65435
1241.00
8.12
11:55
05-09-2018
NSE
109517
1253.95
13.73
11:15
04-09-2018
NSE
101125
1253.50
12.68
12:24
04-09-2018
NSE
204560
1258.00
25.73
15:09
04-09-2018
NSE
101827
1260.50
12.84
09:42
03-09-2018
BSE
56449
1291.00
7.29
09:16
03-09-2018
NSE
50366
1270.35
6.4
13:32
31-08-2018
NSE
75488
1284.00
9.69
12:57
24-08-2018
NSE
70231
1251.75
8.79
10:37
24-08-2018
NSE
40633
1252.00
5.09
10:19
24-08-2018
NSE
80486
1255.00
10.1
12:30
24-08-2018
NSE
51115
1255.45
6.42
12:15
24-08-2018
NSE
50320
1255.50
6.32
15:13
24-08-2018
NSE
50603
1255.60
6.35
15:17
24-08-2018
NSE
300036
1258.00
37.74
14:45
23-08-2018
BSE
202281
1254.50
25.38
09:16
23-08-2018
NSE
60285
1240.00
7.48
11:57
23-08-2018
NSE
100613
1241.00
12.49
14:04
16-08-2018
NSE
100273
1244.00
12.47
14:15
16-08-2018
NSE
72418
1250.00
9.05
11:37
16-08-2018
NSE
54904
1251.70
6.87
12:18
16-08-2018
NSE
100619
1254.85
12.63
10:08
14-08-2018
BSE
63623
1297.00
8.25
14:26
14-08-2018
NSE
76782
1295.40
9.95
10:53
14-08-2018
NSE
74156
1296.00
9.61
11:19
14-08-2018
NSE
40028
1297.50
5.19
10:43
10-08-2018
NSE
100407
1285.45
12.91
12:31
03-08-2018
NSE
87874
1309.35
11.51
15:03
03-08-2018
NSE
150670
1310.00
19.74
14:22
03-08-2018
NSE
50500
1310.20
6.62
14:30
02-08-2018
NSE
60139
1295.55
7.79
11:48
01-08-2018
NSE
52157
1307.70
6.82
15:22
01-08-2018
NSE
50593
1307.80
6.62
15:22
31-07-2018
NSE
40429
1290.00
5.22
10:25
31-07-2018
NSE
100115
1310.00
13.12
13:40
30-07-2018
NSE
57648
1302.45
7.51
14:42
26-07-2018
NSE
54601
1297.00
7.08
10:52
25-07-2018
NSE
51287
1302.50
6.68
10:12
25-07-2018
NSE
50314
1302.60
6.55
10:12
25-07-2018
NSE
58834
1310.00
7.71
14:53
25-07-2018
NSE
49724
1319.00
6.56
14:08
25-07-2018
NSE
50708
1321.15
6.7
12:10
25-07-2018
NSE
52402
1325.05
6.94
12:02
25-07-2018
NSE
40412
1345.45
5.44
09:52
20-07-2018
NSE
50089
1338.55
6.7
12:38
20-07-2018
NSE
50063
1340.00
6.71
11:22
20-07-2018
NSE
88856
1349.15
11.99
09:28
20-07-2018
NSE
43428
1360.65
5.91
13:04
19-07-2018
NSE
172732
1337.10
23.1
13:43
19-07-2018
NSE
100780
1337.50
13.48
13:43
18-07-2018
NSE
101220
1399.50
14.17
15:02
17-07-2018
BSE
128829
1405.00
18.1
12:43
13-07-2018
NSE
100062
1389.30
13.9
09:44
11-07-2018
NSE
100189
1382.05
13.85
11:40
09-07-2018
NSE
250387
1369.55
34.29
10:02
09-07-2018
NSE
44966
1372.90
6.17
10:44
06-07-2018
NSE
50126
1369.00
6.86
14:15
06-07-2018
NSE
51419
1370.05
7.04
13:52
06-07-2018
NSE
100987
1376.50
13.9
11:59
05-07-2018
BSE
100000
1375.00
13.75
12:08
03-07-2018
NSE
101370
1331.55
13.5
10:27
03-07-2018
NSE
151077
1346.00
20.33
13:36
29-06-2018
NSE
322225
1314.85
42.37
12:25
29-06-2018
NSE
65078
1318.35
8.58
12:05
29-06-2018
NSE
156958
1346.05
21.13
14:46
29-06-2018
NSE
43335
1353.50
5.87
10:37
28-06-2018
NSE
100077
1335.90
13.37
10:15
27-06-2018
NSE
101173
1340.00
13.56
11:30
26-06-2018
BSE
107084
1333.05
14.27
09:51
22-06-2018
NSE
50343
1311.50
6.6
09:36
22-06-2018
NSE
225191
1312.50
29.56
09:49
20-06-2018
NSE
50116
1314.00
6.59
11:26
19-06-2018
NSE
50305
1310.00
6.59
13:51
19-06-2018
NSE
50051
1310.70
6.56
13:42
19-06-2018
NSE
49714
1316.90
6.55
12:35
18-06-2018
NSE
315150
1318.75
41.56
10:45
18-06-2018
NSE
63588
1319.00
8.39
12:02
18-06-2018
NSE
75191
1322.00
9.94
11:50
15-06-2018
NSE
37419
1337.25
5
13:10
14-06-2018
NSE
55294
1322.50
7.31
09:24
14-06-2018
NSE
101240
1323.15
13.4
10:28
14-06-2018
NSE
100144
1324.10
13.26
10:32
14-06-2018
NSE
409014
1325.00
54.19
10:38
12-06-2018
NSE
80100
1324.00
10.61
10:49
11-06-2018
NSE
64596
1324.65
8.56
10:30
08-06-2018
NSE
78021
1306.50
10.19
09:47
08-06-2018
NSE
100987
1307.10
13.2
09:41
08-06-2018
NSE
201194
1308.00
26.32
11:44
08-06-2018
NSE
144247
1308.50
18.87
10:23
07-06-2018
BSE
325000
1322.00
42.97
13:43
07-06-2018
NSE
66010
1325.00
8.75
09:23
07-06-2018
NSE
86705
1328.00
11.51
13:37
07-06-2018
NSE
275000
1330.00
36.58
11:57
06-06-2018
NSE
95879
1310.70
12.57
12:59
05-06-2018
NSE
151385
1307.55
19.79
12:01
04-06-2018
BSE
920283
1317.00
121.2
09:47
01-06-2018
NSE
105023
1319.05
13.85
11:28
01-06-2018
NSE
61416
1322.50
8.12
10:30
01-06-2018
NSE
60215
1330.30
8.01
14:04
31-05-2018
BSE
512970
1312.30
67.32
13:19
30-05-2018
NSE
201788
1273.00
25.69
09:21
30-05-2018
NSE
55444
1275.00
7.07
09:45
29-05-2018
BSE
514310
1290.90
66.39
12:50
29-05-2018
NSE
100230
1289.50
12.92
14:26
29-05-2018
NSE
49919
1292.00
6.45
11:06
29-05-2018
NSE
48442
1292.20
6.26
12:04
29-05-2018
NSE
45801
1293.65
5.93
13:42
24-05-2018
BSE
115000
1259.60
14.49
10:28
24-05-2018
NSE
48552
1256.00
6.1
11:02
23-05-2018
NSE
100165
1258.50
12.61
10:42
18-05-2018
BSE
100000
1281.00
12.81
12:10
18-05-2018
BSE
137455
1296.00
17.81
15:11
18-05-2018
NSE
150429
1282.75
19.3
12:03
17-05-2018
BSE
64494
1280.05
8.26
11:45
15-05-2018
BSE
88759
1276.30
11.33
15:27
15-05-2018
NSE
51068
1300.00
6.64
12:58
09-05-2018
NSE
91278
1241.30
11.33
11:56
09-05-2018
NSE
75421
1247.55
9.41
14:50
04-05-2018
NSE
50412
1223.00
6.17
10:42
03-05-2018
NSE
64960
1227.00
7.97
12:26
02-05-2018
NSE
47300
1255.25
5.94
10:35
02-05-2018
NSE
41840
1261.65
5.28
10:39
02-05-2018
NSE
44226
1265.85
5.6
14:10
02-05-2018
NSE
65421
1270.05
8.31
13:59
02-05-2018
NSE
75193
1285.00
9.66
12:29
02-05-2018
NSE
101171
1285.85
13.01
12:25
27-04-2018
NSE
91780
1185.60
10.88
11:03
26-04-2018
NSE
62383
1166.00
7.27
14:37
26-04-2018
NSE
56212
1188.25
6.68
15:26
24-04-2018
NSE
50000
1158.50
5.79
12:41
24-04-2018
NSE
774279
1166.55
90.32
14:30
23-04-2018
NSE
1126783
1172.25
132.09
14:30
20-04-2018
NSE
863149
1152.20
99.45
14:30
19-04-2018
NSE
716798
1160.15
83.16
14:30
19-04-2018
NSE
100071
1161.00
11.62
10:49
17-04-2018
NSE
697827
1171.00
81.72
14:30
16-04-2018
BSE
197229
1170.80
23.09
15:09
16-04-2018
BSE
115423
1174.00
13.55
14:53
13-04-2018
NSE
402440
1145.95
46.12
10:26
12-04-2018
NSE
1094934
1134.40
124.21
14:30
10-04-2018
NSE
983226
1114.85
109.61
14:30
06-04-2018
NSE
75546
1089.85
8.23
11:04
06-04-2018
NSE
1093991
1101.40
120.49
14:31
04-04-2018
NSE
1090594
1082.45
118.05
14:30
03-04-2018
NSE
475085
1077.75
51.2
09:58
03-04-2018
NSE
987134
1100.70
108.65
14:30
28-03-2018
NSE
4241452
1050.60
445.61
14:30
28-03-2018
NSE
1672895
1050.85
175.8
11:54
28-03-2018
NSE
90002
1051.00
9.46
12:14
28-03-2018
NSE
70274
1051.00
7.39
12:15
28-03-2018
NSE
642130
1051.15
67.5
11:12
28-03-2018
NSE
52843
1053.90
5.57
12:36
27-03-2018
NSE
202732
1036.00
21
11:08
27-03-2018
NSE
450951
1036.00
46.72
11:48
27-03-2018
NSE
51185
1036.00
5.3
13:50
27-03-2018
NSE
312955
1036.05
32.42
11:55
27-03-2018
NSE
3999273
1036.70
414.6
14:30
27-03-2018
NSE
1766961
1037.00
183.23
14:43
27-03-2018
NSE
50000
1037.00
5.19
14:59
27-03-2018
NSE
50057
1037.30
5.19
14:58
27-03-2018
NSE
200188
1050.00
21.02
13:28
27-03-2018
NSE
80394
1050.00
8.44
14:55
27-03-2018
NSE
300313
1053.50
31.64
10:36
23-03-2018
NSE
150100
1034.00
15.52
12:14
23-03-2018
NSE
1429612
1039.50
148.61
14:30
22-03-2018
NSE
300000
1053.00
31.59
10:27
22-03-2018
NSE
100106
1054.00
10.55
09:50
22-03-2018
NSE
100000
1055.00
10.55
12:38
22-03-2018
NSE
200086
1055.00
21.11
12:59
21-03-2018
NSE
150052
1049.00
15.74
13:09
21-03-2018
NSE
150304
1050.00
15.78
13:47
21-03-2018
NSE
120000
1052.00
12.62
09:37
21-03-2018
NSE
100057
1054.75
10.55
10:02
20-03-2018
BSE
500000
1040.00
52
11:18
20-03-2018
NSE
683626
1045.00
71.44
14:30
19-03-2018
BSE
116091
1050.90
12.2
11:34
19-03-2018
BSE
500000
1055.00
52.75
10:10
19-03-2018
NSE
1414749
1050.00
148.55
14:30
19-03-2018
NSE
96259
1051.75
10.12
11:15
19-03-2018
NSE
288338
1053.50
30.38
10:35
19-03-2018
NSE
146193
1055.00
15.42
10:04
16-03-2018
NSE
100105
1070.00
10.71
14:06
16-03-2018
NSE
1255272
1073.45
134.75
14:30
16-03-2018
NSE
100025
1074.10
10.74
09:35
16-03-2018
NSE
100550
1077.20
10.83
09:19
15-03-2018
NSE
280227
1082.50
30.33
12:33
15-03-2018
NSE
87313
1082.90
9.46
10:02
15-03-2018
NSE
1096352
1089.10
119.4
14:30
14-03-2018
NSE
902467
1076.80
97.18
14:30
14-03-2018
NSE
200200
1078.00
21.58
09:35
13-03-2018
NSE
1018924
1082.05
110.25
14:30
12-03-2018
NSE
987927
1099.80
108.65
14:30
09-03-2018
NSE
444693
1080.00
48.03
14:15
08-03-2018
NSE
100023
1080.00
10.8
11:30
08-03-2018
NSE
112656
1080.15
12.17
11:32
08-03-2018
NSE
1253529
1080.80
135.48
14:30
07-03-2018
NSE
310278
1082.00
33.57
10:37
07-03-2018
NSE
60043
1083.75
6.51
11:01
07-03-2018
NSE
452182
1084.05
49.02
11:49
07-03-2018
NSE
255350
1085.00
27.71
11:44
07-03-2018
NSE
355750
1085.10
38.6
11:39
07-03-2018
NSE
2725197
1088.65
296.68
14:30
06-03-2018
BSE
200000
1100.00
22
11:46
06-03-2018
NSE
250801
1100.00
27.59
11:29
06-03-2018
NSE
150627
1100.00
16.57
11:32
06-03-2018
NSE
52723
1100.00
5.8
11:42
05-03-2018
BSE
500000
1085.80
54.29
09:21
05-03-2018
BSE
121158
1086.85
13.17
09:19
05-03-2018
BSE
200000
1088.90
21.78
09:36
05-03-2018
BSE
1023970
1089.95
111.61
09:52
05-03-2018
NSE
60627
1087.30
6.59
09:28
05-03-2018
NSE
332863
1096.80
36.51
12:27
05-03-2018
NSE
270175
1098.00
29.67
11:33
01-03-2018
NSE
49511
1087.95
5.39
14:02
01-03-2018
NSE
87315
1090.70
9.52
10:08
01-03-2018
NSE
307843
1094.95
33.71
13:01
28-02-2018
BSE
244092
1082.80
26.43
14:14
27-02-2018
BSE
84001
1095.00
9.2
09:35
27-02-2018
NSE
86025
1100.80
9.47
09:27
26-02-2018
NSE
163000
1095.25
17.85
11:13
26-02-2018
NSE
1406663
1105.70
155.53
14:30
23-02-2018
NSE
900431
1077.75
97.04
10:50
23-02-2018
NSE
1855770
1078.10
200.07
14:30
23-02-2018
NSE
102957
1080.00
11.12
14:57
22-02-2018
NSE
1359990
1062.50
144.5
14:31
22-02-2018
NSE
53532
1072.00
5.74
15:24
21-02-2018
NSE
1009469
1049.80
105.97
09:28
21-02-2018
NSE
3009943
1055.65
317.74
14:30
21-02-2018
NSE
490100
1059.60
51.93
11:08
21-02-2018
NSE
518833
1060.00
55
10:49
20-02-2018
NSE
610742
1057.95
64.61
14:30
16-02-2018
NSE
93344
1050.15
9.8
15:08
16-02-2018
NSE
48737
1050.15
5.12
15:21
16-02-2018
NSE
55269
1053.35
5.82
10:33
16-02-2018
NSE
941545
1054.45
99.28
14:30
12-02-2018
BSE
206860
1039.40
21.5
09:38
12-02-2018
BSE
255774
1044.50
26.72
15:44
09-02-2018
NSE
314908
1031.00
32.47
15:21
09-02-2018
NSE
1112052
1036.10
115.22
14:30
08-02-2018
BSE
200259
1037.30
20.77
09:28
08-02-2018
BSE
600000
1050.00
63
15:02
07-02-2018
NSE
1501927
1039.70
156.16
09:15
07-02-2018
NSE
72000
1045.50
7.53
09:53
06-02-2018
BSE
57122
1036.00
5.92
14:49
06-02-2018
BSE
50048
1036.05
5.19
14:49
06-02-2018
BSE
76048
1036.50
7.88
14:46
06-02-2018
NSE
950324
1020.60
96.99
10:17
06-02-2018
NSE
2710329
1042.95
282.67
14:30
05-02-2018
BSE
51200
1067.20
5.46
12:40
05-02-2018
NSE
51355
1052.05
5.4
14:47
05-02-2018
NSE
50011
1057.00
5.29
14:43
05-02-2018
NSE
1702057
1059.25
180.29
14:30
05-02-2018
NSE
53250
1068.50
5.69
12:27
05-02-2018
NSE
91800
1068.50
9.81
12:51
02-02-2018
NSE
49326
1078.00
5.32
10:38
02-02-2018
NSE
58733
1081.40
6.35
10:36
02-02-2018
NSE
1813922
1091.45
197.98
14:30
01-02-2018
NSE
2644779
1117.90
295.66
14:30
01-02-2018
NSE
200071
1120.15
22.41
15:00
01-02-2018
NSE
300893
1122.00
33.76
15:18
01-02-2018
NSE
200622
1123.00
22.53
12:14
01-02-2018
NSE
355005
1124.50
39.92
13:08
01-02-2018
NSE
250656
1126.05
28.23
11:40
01-02-2018
NSE
50000
1127.00
5.64
13:59
31-01-2018
NSE
273099
1092.40
29.83
09:43
31-01-2018
NSE
2568701
1100.00
282.56
14:30
31-01-2018
NSE
477155
1102.50
52.61
14:05
31-01-2018
NSE
260454
1107.85
28.85
10:45
30-01-2018
BSE
103911
1099.80
11.43
10:53
30-01-2018
NSE
2241685
1085.00
243.22
14:30
30-01-2018
NSE
50150
1095.00
5.49
11:46
30-01-2018
NSE
586976
1107.50
65.01
09:59
29-01-2018
NSE
1623145
1113.80
180.79
14:30
25-01-2018
BSE
200000
1090.00
21.8
11:28
25-01-2018
NSE
2549602
1089.30
277.73
14:30
25-01-2018
NSE
376474
1090.00
41.04
11:25
24-01-2018
NSE
838339
1077.55
90.34
14:30
24-01-2018
NSE
105635
1078.00
11.39
13:54
24-01-2018
NSE
156012
1079.85
16.85
12:29
23-01-2018
NSE
2088374
1075.20
224.54
14:30
23-01-2018
NSE
212077
1075.75
22.81
14:24
23-01-2018
NSE
101255
1078.00
10.92
09:59
22-01-2018
NSE
2161721
1073.15
231.99
14:30
19-01-2018
NSE
192430
1049.45
20.19
13:03
18-01-2018
NSE
2019475
1041.65
210.36
14:30
17-01-2018
BSE
747004
1025.00
76.57
12:04
17-01-2018
BSE
781165
1025.50
80.11
13:41
17-01-2018
NSE
1256929
1026.45
129.02
14:30
17-01-2018
NSE
650957
1027.00
66.85
12:35
16-01-2018
NSE
868271
1033.70
89.75
14:31
15-01-2018
NSE
200042
1024.00
20.48
10:02
15-01-2018
NSE
299666
1024.45
30.7
10:02
15-01-2018
NSE
2584431
1035.55
267.63
14:30
11-01-2018
NSE
597564
1010.50
60.38
10:34
11-01-2018
NSE
1575320
1016.90
160.19
14:30
11-01-2018
NSE
79104
1017.05
8.05
12:24
09-01-2018
NSE
1017370
1008.00
102.55
14:31
09-01-2018
NSE
100039
1010.00
10.1
11:43
09-01-2018
NSE
75167
1010.25
7.59
13:17
08-01-2018
NSE
50005
1009.40
5.05
10:23
08-01-2018
NSE
100000
1010.00
10.1
13:54
08-01-2018
NSE
134155
1010.00
13.55
14:01
08-01-2018
NSE
50093
1010.70
5.06
12:12
05-01-2018
NSE
982185
1004.15
98.63
09:40
01-01-2018
NSE
62048
1011.85
6.28
09:15
28-12-2017
NSE
487424
1012.10
49.33
14:30
26-12-2017
NSE
145113
1009.25
14.65
13:23
26-12-2017
NSE
200062
1010.00
20.21
13:57
26-12-2017
NSE
744356
1010.00
75.18
14:30
22-12-2017
BSE
290000
1005.00
29.15
14:51
22-12-2017
NSE
172433
1010.00
17.42
13:28
22-12-2017
NSE
204433
1010.00
20.65
13:34
21-12-2017
NSE
200343
1009.40
20.22
10:47
21-12-2017
NSE
200777
1010.00
20.28
11:18
21-12-2017
NSE
301181
1010.50
30.43
13:42
19-12-2017
NSE
631506
1017.60
64.26
14:30
18-12-2017
NSE
69834
1005.30
7.02
09:19
18-12-2017
NSE
1630612
1024.40
167.04
14:30
15-12-2017
BSE
273511
1029.00
28.14
15:17
15-12-2017
NSE
95388
1025.00
9.78
11:11
15-12-2017
NSE
218817
1029.05
22.52
15:16
15-12-2017
NSE
203657
1029.15
20.96
15:19
15-12-2017
NSE
301260
1029.40
31.01
13:58
15-12-2017
NSE
1581739
1033.10
163.41
14:30
14-12-2017
BSE
95623
1011.75
9.67
11:09
14-12-2017
NSE
102418
1011.00
10.35
12:30
14-12-2017
NSE
50261
1016.45
5.11
14:22
14-12-2017
NSE
812518
1016.50
82.59
14:30
13-12-2017
NSE
58544
1016.00
5.95
14:50
13-12-2017
NSE
2202896
1016.25
223.87
14:30
13-12-2017
NSE
411040
1025.05
42.13
13:41
12-12-2017
NSE
140755
1000.00
14.08
09:29
12-12-2017
NSE
74640
1000.15
7.47
09:24
12-12-2017
NSE
1225627
1004.35
123.1
14:30
11-12-2017
BSE
162812
1008.65
16.42
11:57
11-12-2017
BSE
130010
1009.00
13.12
11:03
11-12-2017
NSE
783765
1006.45
78.88
14:30
11-12-2017
NSE
75050
1006.95
7.56
14:13
08-12-2017
NSE
1403170
1006.40
141.22
14:30
08-12-2017
NSE
106052
1007.00
10.68
12:37
08-12-2017
NSE
300000
1007.15
30.21
10:34
08-12-2017
NSE
303566
1008.00
30.6
10:19
07-12-2017
BSE
942537
996.10
93.89
09:23
07-12-2017
NSE
684832
1002.80
68.67
14:30
06-12-2017
BSE
470295
1008.00
47.41
09:47
06-12-2017
NSE
62262
1000.10
6.23
10:49
06-12-2017
NSE
1061858
1000.10
106.2
14:30
04-12-2017
BSE
1252050
1000.90
125.32
10:28
04-12-2017
NSE
500507
1002.50
50.18
11:22
04-12-2017
NSE
100247
1004.35
10.07
09:32
01-12-2017
NSE
1236098
1004.40
124.15
11:48
01-12-2017
NSE
50083
1004.85
5.03
11:37
01-12-2017
NSE
50003
1005.50
5.03
09:30
01-12-2017
NSE
237865
1009.30
24.01
10:50
01-12-2017
NSE
90004
1009.50
9.09
10:45
30-11-2017
NSE
87152
1010.20
8.8
10:42
29-11-2017
NSE
84011
1025.85
8.62
15:21
29-11-2017
NSE
158962
1027.60
16.33
10:01
29-11-2017
NSE
986892
1030.70
101.72
14:30
29-11-2017
NSE
220825
1031.65
22.78
09:43
28-11-2017
NSE
601405
1030.75
61.99
14:30
28-11-2017
NSE
100773
1039.00
10.47
09:23
27-11-2017
NSE
227568
1027.00
23.37
11:51
27-11-2017
NSE
97139
1035.75
10.06
15:03
24-11-2017
BSE
140000
1035.90
14.5
13:15
24-11-2017
NSE
200497
1024.50
20.54
09:20
24-11-2017
NSE
131421
1028.00
13.51
10:59
23-11-2017
NSE
61509
1019.50
6.27
11:20
23-11-2017
NSE
75466
1024.00
7.73
14:15
22-11-2017
NSE
981056
1020.60
100.13
14:19
22-11-2017
NSE
1003387
1020.60
102.41
14:29
22-11-2017
NSE
993343
1020.75
101.4
14:22
22-11-2017
NSE
928399
1020.85
94.78
14:08
22-11-2017
NSE
1004818
1020.90
102.58
14:30
22-11-2017
NSE
990279
1021.00
101.11
14:21
22-11-2017
NSE
905996
1022.00
92.59
14:00
22-11-2017
NSE
257620
1024.55
26.39
14:56
22-11-2017
NSE
56952
1025.00
5.84
11:38
22-11-2017
NSE
100000
1025.50
10.26
10:38
22-11-2017
NSE
200000
1026.50
20.53
10:32
21-11-2017
NSE
1448877
1046.50
151.62
09:48
20-11-2017
NSE
623523
1036.40
64.62
14:00
20-11-2017
NSE
786653
1038.40
81.69
14:28
20-11-2017
NSE
792991
1038.50
82.35
14:29
20-11-2017
NSE
708491
1039.20
73.63
14:18
20-11-2017
NSE
795202
1039.25
82.64
14:30
20-11-2017
NSE
710172
1039.65
73.83
14:19
20-11-2017
NSE
752068
1040.30
78.24
14:23
17-11-2017
NSE
101034
1021.60
10.32
10:31
17-11-2017
NSE
89811
1026.05
9.22
14:39
16-11-2017
BSE
292923
1015.95
29.76
09:51
15-11-2017
NSE
50000
1000.00
5
11:15
15-11-2017
NSE
914329
1007.35
92.1
14:17
15-11-2017
NSE
924573
1007.65
93.16
14:20
15-11-2017
NSE
892030
1007.95
89.91
14:05
15-11-2017
NSE
909755
1008.45
91.74
14:15
15-11-2017
NSE
877828
1008.50
88.53
14:00
15-11-2017
NSE
943327
1009.15
95.2
14:25
15-11-2017
NSE
959716
1010.00
96.93
14:30
14-11-2017
BSE
150000
997.10
14.96
13:33
14-11-2017
BSE
69968
1000.00
7
11:15
14-11-2017
BSE
50000
1000.00
5
11:46
14-11-2017
BSE
55000
1000.60
5.5
10:53
14-11-2017
BSE
971318
1001.40
97.27
09:22
14-11-2017
NSE
903192
996.75
90.03
14:21
14-11-2017
NSE
942739
997.00
93.99
14:28
14-11-2017
NSE
961330
997.30
95.87
14:30
14-11-2017
NSE
828947
997.95
82.72
14:08
14-11-2017
NSE
840964
997.95
83.92
14:11
14-11-2017
NSE
798661
998.00
79.71
14:00
14-11-2017
NSE
75100
1000.15
7.51
09:34
13-11-2017
NSE
97486
985.00
9.6
09:19
13-11-2017
NSE
55010
986.50
5.43
10:29
13-11-2017
NSE
110000
987.00
10.86
10:20
13-11-2017
NSE
1427710
991.20
141.51
14:18
13-11-2017
NSE
1465459
991.20
145.26
14:25
13-11-2017
NSE
1438897
991.50
142.67
14:19
13-11-2017
NSE
1511839
991.50
149.9
14:28
13-11-2017
NSE
1511892
991.50
149.9
14:29
13-11-2017
NSE
1513911
991.50
150.1
14:30
13-11-2017
NSE
1332501
991.55
132.12
14:12
13-11-2017
NSE
51245
991.55
5.08
14:14
13-11-2017
NSE
1467489
991.55
145.51
14:26
13-11-2017
NSE
1470618
991.70
145.84
14:27
13-11-2017
NSE
1293485
992.60
128.39
14:00
13-11-2017
NSE
100842
994.15
10.03
13:14
10-11-2017
BSE
282391
1000.00
28.24
09:45
10-11-2017
BSE
51000
1000.00
5.1
10:14
10-11-2017
BSE
350778
1000.00
35.08
10:33
10-11-2017
BSE
57983
1003.00
5.82
09:41
09-11-2017
NSE
200324
1011.00
20.25
09:18
08-11-2017
BSE
149866
1009.50
15.13
11:49
08-11-2017
NSE
1159210
1010.30
117.11
14:20
08-11-2017
NSE
1167183
1011.40
118.05
14:22
08-11-2017
NSE
1202629
1011.70
121.67
14:30
08-11-2017
NSE
1196900
1012.45
121.18
14:29
08-11-2017
NSE
1189833
1012.75
120.5
14:28
08-11-2017
NSE
1185491
1013.00
120.09
14:26
08-11-2017
NSE
1095296
1013.90
111.05
14:04
08-11-2017
NSE
1091363
1014.25
110.69
14:01
08-11-2017
NSE
1091125
1014.95
110.74
14:00
08-11-2017
NSE
72494
1015.00
7.36
13:08
08-11-2017
NSE
55601
1020.00
5.67
12:32
07-11-2017
NSE
67888
1016.00
6.9
09:50
07-11-2017
NSE
50000
1016.00
5.08
14:50
07-11-2017
NSE
50097
1020.40
5.11
11:17
07-11-2017
NSE
50271
1021.50
5.14
11:04
06-11-2017
BSE
232750
1003.80
23.36
10:54
06-11-2017
BSE
200000
1004.00
20.08
13:00
06-11-2017
NSE
90858
1004.00
9.12
13:15
06-11-2017
NSE
70000
1004.00
7.03
13:16
06-11-2017
NSE
2151761
1008.30
216.96
14:30
06-11-2017
NSE
2127388
1009.55
214.77
14:28
06-11-2017
NSE
2102095
1009.75
212.26
14:23
06-11-2017
NSE
2114799
1009.80
213.55
14:25
06-11-2017
NSE
2124583
1009.80
214.54
14:26
06-11-2017
NSE
2048324
1011.00
207.09
14:16
06-11-2017
NSE
85993
1012.35
8.71
13:41
06-11-2017
NSE
1994108
1013.10
202.02
14:00
06-11-2017
NSE
2032228
1015.00
206.27
14:10
03-11-2017
BSE
1000000
1012.00
101.2
10:53
03-11-2017
NSE
85306
1011.00
8.62
11:54
03-11-2017
NSE
101039
1011.00
10.22
11:56
03-11-2017
NSE
100164
1011.05
10.13
11:44
03-11-2017
NSE
100000
1011.50
10.12
12:34
03-11-2017
NSE
148285
1012.00
15.01
13:17
03-11-2017
NSE
190532
1012.00
19.28
13:20
03-11-2017
NSE
50518
1012.05
5.11
13:06
03-11-2017
NSE
50002
1015.20
5.08
13:59
03-11-2017
NSE
2066463
1016.00
209.95
14:00
03-11-2017
NSE
272811
1016.15
27.72
14:06
03-11-2017
NSE
2541947
1016.25
258.33
14:30
03-11-2017
NSE
2513846
1016.30
255.48
14:26
03-11-2017
NSE
2530641
1016.60
257.26
14:28
03-11-2017
NSE
2531391
1016.80
257.39
14:29
03-11-2017
NSE
2449250
1017.50
249.21
14:16
03-11-2017
NSE
2493537
1018.20
253.89
14:25
02-11-2017
BSE
62000
1028.00
6.37
11:00
02-11-2017
NSE
316987
1019.60
32.32
12:40
02-11-2017
NSE
100087
1021.75
10.23
14:30
01-11-2017
NSE
200443
1025.50
20.56
14:52
30-10-2017
NSE
1144716
1028.50
117.73
14:00
30-10-2017
NSE
1216649
1029.45
125.25
14:20
30-10-2017
NSE
1213663
1029.60
124.96
14:19
30-10-2017
NSE
1193894
1029.75
122.94
14:14
30-10-2017
NSE
1258704
1030.10
129.66
14:30
30-10-2017
NSE
1254028
1030.45
129.22
14:29
30-10-2017
NSE
1251666
1030.95
129.04
14:28
30-10-2017
NSE
1240433
1031.00
127.89
14:25
30-10-2017
NSE
1242455
1031.40
128.15
14:26
27-10-2017
NSE
1922336
1039.75
199.87
14:29
27-10-2017
NSE
1924984
1040.00
200.2
14:30
27-10-2017
NSE
1899444
1040.60
197.66
14:23
27-10-2017
NSE
132136
1040.95
13.75
14:03
27-10-2017
NSE
1694344
1041.30
176.43
14:00
27-10-2017
NSE
1894104
1041.30
197.23
14:22
27-10-2017
NSE
1857304
1041.60
193.46
14:10
26-10-2017
BSE
75103
1013.80
7.61
13:02
25-10-2017
NSE
53457
1000.00
5.35
13:06
25-10-2017
NSE
56623
1003.25
5.68
13:05
25-10-2017
NSE
50891
1022.40
5.2
13:09
25-10-2017
NSE
55141
1024.80
5.65
09:46
24-10-2017
NSE
781210
1059.70
82.78
14:26
24-10-2017
NSE
781342
1059.70
82.8
14:27
24-10-2017
NSE
779072
1059.90
82.57
14:25
24-10-2017
NSE
782798
1060.05
82.98
14:28
24-10-2017
NSE
783367
1060.05
83.04
14:29
24-10-2017
NSE
726665
1060.25
77.04
14:00
24-10-2017
NSE
784585
1060.75
83.22
14:30
24-10-2017
NSE
768747
1061.00
81.56
14:19
24-10-2017
NSE
770386
1061.00
81.74
14:20
24-10-2017
NSE
771045
1061.30
81.83
14:21
24-10-2017
NSE
762840
1061.50
80.98
14:15
18-10-2017
NSE
101649
1089.70
11.08
13:25
18-10-2017
NSE
2193221
1091.65
239.42
14:00
18-10-2017
NSE
100000
1092.00
10.92
10:09
18-10-2017
NSE
2265246
1094.00
247.82
14:26
18-10-2017
NSE
105716
1094.00
11.57
15:12
18-10-2017
NSE
2242953
1094.70
245.54
14:18
18-10-2017
NSE
2244220
1094.80
245.7
14:19
18-10-2017
NSE
200001
1095.00
21.9
11:55
18-10-2017
NSE
50325
1095.00
5.51
11:57
18-10-2017
NSE
100111
1095.00
10.96
12:08
18-10-2017
NSE
50062
1095.05
5.48
09:51
18-10-2017
NSE
2274179
1095.40
249.11
14:30
18-10-2017
NSE
100000
1096.00
10.96
10:52
18-10-2017
NSE
2251007
1096.00
246.71
14:23
11-10-2017
NSE
101959
1048.00
10.69
11:52
10-10-2017
NSE
84100
1049.30
8.82
09:23
09-10-2017
NSE
100374
1046.00
10.5
12:13
09-10-2017
NSE
50000
1047.00
5.24
13:28
09-10-2017
NSE
271184
1050.30
28.48
14:37
06-10-2017
NSE
50251
1036.25
5.21
11:35
06-10-2017
NSE
50010
1037.00
5.19
13:22
05-10-2017
NSE
52609
1022.05
5.38
09:27
05-10-2017
NSE
50003
1034.90
5.17
11:08
05-10-2017
NSE
50249
1035.00
5.2
10:22
03-10-2017
NSE
101463
999.75
10.14
09:59
03-10-2017
NSE
54104
1000.00
5.41
10:39
03-10-2017
NSE
50714
1000.00
5.07
10:46
28-09-2017
NSE
53548
1008.85
5.4
15:18
28-09-2017
NSE
63440
1012.05
6.42
15:27
26-09-2017
NSE
99483
992.25
9.87
14:22
26-09-2017
NSE
120707
993.10
11.99
14:30
18-09-2017
NSE
71069
1021.00
7.26
12:46
15-09-2017
NSE
1004775
1005.10
100.99
09:15
14-09-2017
NSE
50002
1013.90
5.07
11:53
06-09-2017
NSE
100024
996.05
9.96
12:58
06-09-2017
NSE
84164
1006.25
8.47
13:48
05-09-2017
NSE
100000
985.00
9.85
11:12
05-09-2017
NSE
75328
986.10
7.43
13:47
29-08-2017
NSE
140835
966.50
13.61
10:24
29-08-2017
NSE
71017
966.50
6.86
11:38
23-08-2017
NSE
192142
965.15
18.54
11:24
23-08-2017
NSE
81701
968.00
7.91
10:39
23-08-2017
NSE
154483
970.00
14.98
10:50
21-08-2017
NSE
75499
985.95
7.44
11:11
18-08-2017
NSE
94285
979.00
9.23
09:50
18-08-2017
NSE
105699
981.55
10.37
11:00
17-08-2017
NSE
78500
994.00
7.8
11:23
16-08-2017
NSE
358229
982.00
35.18
11:29
16-08-2017
NSE
802004
985.30
79.02
09:15
14-08-2017
NSE
184633
981.40
18.12
14:40
14-08-2017
NSE
190022
982.00
18.66
15:11
14-08-2017
NSE
82792
985.00
8.16
11:46
14-08-2017
NSE
118408
988.85
11.71
10:28
14-08-2017
NSE
80752
991.70
8.01
10:17
11-08-2017
NSE
100579
990.20
9.96
15:15
11-08-2017
NSE
83904
993.95
8.34
15:08
11-08-2017
NSE
75000
995.00
7.46
15:01
10-08-2017
NSE
100717
990.40
9.98
11:32
10-08-2017
NSE
450109
993.00
44.7
15:22
10-08-2017
NSE
434916
1002.00
43.58
15:15
09-08-2017
NSE
110144
984.00
10.84
11:48
03-08-2017
BSE
103631
997.00
10.33
14:42
01-08-2017
NSE
63387
1012.90
6.42
11:21
01-08-2017
NSE
86293
1014.95
8.76
13:29
01-08-2017
NSE
89010
1015.00
9.03
14:17
28-07-2017
BSE
300000
996.90
29.91
11:51
28-07-2017
BSE
296073
1008.55
29.86
15:07
27-07-2017
NSE
75199
988.40
7.43
11:04
26-07-2017
NSE
501495
986.85
49.49
09:47
26-07-2017
NSE
75236
987.20
7.43
12:10
26-07-2017
NSE
202152
987.25
19.96
11:47
26-07-2017
NSE
347002
990.50
34.37
10:06
25-07-2017
NSE
78339
986.60
7.73
15:09
25-07-2017
NSE
74692
993.05
7.42
09:44
25-07-2017
NSE
133382
994.60
13.27
09:25
24-07-2017
BSE
350011
993.20
34.76
13:17
24-07-2017
BSE
200000
993.40
19.87
13:18
24-07-2017
BSE
100000
993.55
9.94
13:18
24-07-2017
BSE
365428
994.00
36.32
13:19
24-07-2017
NSE
83152
993.50
8.26
14:52
24-07-2017
NSE
57381
1002.00
5.75
11:18
24-07-2017
NSE
63128
1002.75
6.33
09:46
24-07-2017
NSE
53027
1002.85
5.32
11:10
20-07-2017
BSE
80486
1010.80
8.14
10:38
20-07-2017
BSE
153000
1012.00
15.48
09:44
20-07-2017
NSE
58479
1000.00
5.85
11:29
20-07-2017
NSE
51034
1000.15
5.1
11:53
20-07-2017
NSE
101054
1000.30
10.11
11:52
20-07-2017
NSE
763320
1000.65
76.38
11:51
20-07-2017
NSE
121148
1005.20
12.18
10:40
20-07-2017
NSE
78824
1006.05
7.93
10:41
20-07-2017
NSE
62542
1007.45
6.3
10:39
20-07-2017
NSE
49904
1009.00
5.04
10:57
20-07-2017
NSE
130562
1009.30
13.18
10:39
20-07-2017
NSE
55593
1010.10
5.62
10:46
20-07-2017
NSE
54236
1010.50
5.48
09:35
20-07-2017
NSE
110151
1012.00
11.15
09:34
20-07-2017
NSE
214166
1012.00
21.67
09:36
20-07-2017
NSE
92387
1012.50
9.35
09:37
20-07-2017
NSE
80181
1012.50
8.12
09:53
20-07-2017
NSE
251775
1012.50
25.49
10:06
20-07-2017
NSE
100492
1012.50
10.17
10:22
20-07-2017
NSE
80259
1012.65
8.13
10:10
20-07-2017
NSE
151097
1012.75
15.3
09:40
20-07-2017
NSE
50734
1012.75
5.14
10:23
20-07-2017
NSE
70602
1012.80
7.15
09:39
20-07-2017
NSE
52109
1015.10
5.29
11:04
19-07-2017
NSE
108900
986.50
10.74
12:14
19-07-2017
NSE
1004349
987.00
99.13
12:09
19-07-2017
NSE
268695
987.10
26.52
12:52
19-07-2017
NSE
88011
987.50
8.69
13:03
19-07-2017
NSE
234288
988.00
23.15
13:29
19-07-2017
NSE
501686
988.10
49.57
12:23
19-07-2017
NSE
90674
988.15
8.96
13:14
19-07-2017
NSE
315615
994.50
31.39
15:12
18-07-2017
NSE
57916
983.00
5.69
09:38
17-07-2017
NSE
139430
986.00
13.75
14:08
17-07-2017
NSE
140681
986.75
13.88
13:00
14-07-2017
BSE
285694
970.10
27.72
11:05
14-07-2017
NSE
178544
969.05
17.3
09:28
14-07-2017
NSE
100286
970.35
9.73
10:45
14-07-2017
NSE
100243
971.45
9.74
11:11
14-07-2017
NSE
51452
975.00
5.02
11:37
14-07-2017
NSE
64283
976.00
6.27
14:48
14-07-2017
NSE
75893
976.50
7.41
12:31
14-07-2017
NSE
203184
977.60
19.86
15:17
13-07-2017
NSE
236320
959.60
22.68
09:57
13-07-2017
NSE
295483
962.25
28.43
14:15
13-07-2017
NSE
211101
962.75
20.32
12:48
13-07-2017
NSE
502139
964.30
48.42
13:09
12-07-2017
NSE
75269
956.00
7.2
14:43
12-07-2017
NSE
66058
956.00
6.32
14:55
11-07-2017
NSE
291307
970.00
28.26
10:56
07-07-2017
NSE
71457
957.90
6.84
10:03
07-07-2017
NSE
121111
963.35
11.67
14:00
05-07-2017
NSE
100104
960.00
9.61
13:09
04-07-2017
NSE
200587
947.00
19
13:36
04-07-2017
NSE
150033
947.00
14.21
13:42
04-07-2017
NSE
75190
951.80
7.16
09:29
03-07-2017
BSE
80080
948.25
7.59
09:18
03-07-2017
NSE
90006
947.40
8.53
11:43
03-07-2017
NSE
203424
948.50
19.29
11:06
30-06-2017
NSE
187400
940.75
17.63
09:38
29-06-2017
NSE
250341
960.00
24.03
12:19
29-06-2017
NSE
300244
970.00
29.12
09:50
29-06-2017
NSE
71809
973.00
6.99
09:37
28-06-2017
NSE
87217
973.65
8.49
12:57
28-06-2017
NSE
74125
975.00
7.23
09:55
28-06-2017
NSE
100086
977.00
9.78
09:37
27-06-2017
BSE
150000
988.40
14.83
10:01
23-06-2017
NSE
53030
987.00
5.23
14:45
23-06-2017
NSE
103988
990.15
10.3
14:44
22-06-2017
BSE
700000
1001.95
70.14
14:51
22-06-2017
NSE
60104
996.00
5.99
12:09
22-06-2017
NSE
55340
997.10
5.52
12:15
22-06-2017
NSE
100875
999.70
10.08
13:28
22-06-2017
NSE
94898
1000.05
9.49
13:45
20-06-2017
NSE
55149
984.50
5.43
14:17
19-06-2017
NSE
78621
988.40
7.77
14:05
16-06-2017
NSE
63080
985.00
6.21
15:27
13-06-2017
NSE
199743
974.80
19.47
13:05
06-06-2017
NSE
100227
963.00
9.65
09:59
06-06-2017
NSE
160136
964.00
15.44
10:26
06-06-2017
NSE
88407
966.00
8.54
12:40
01-06-2017
BSE
255000
960.00
24.48
11:03
29-05-2017
NSE
70949
965.50
6.85
12:39
24-05-2017
NSE
112353
937.35
10.53
11:41
23-05-2017
NSE
114753
937.35
10.76
11:02
23-05-2017
NSE
54888
942.00
5.17
13:55
22-05-2017
NSE
97490
938.50
9.15
14:43
18-05-2017
NSE
1960548
938.00
183.9
14:10
18-05-2017
NSE
598546
938.70
56.19
13:48
18-05-2017
NSE
919466
938.85
86.32
12:56
16-05-2017
BSE
100058
962.00
9.63
15:00
16-05-2017
BSE
100000
962.25
9.62
14:56
16-05-2017
BSE
100004
962.35
9.62
14:59
16-05-2017
BSE
100000
962.50
9.63
14:55
16-05-2017
BSE
100000
962.50
9.63
14:57
16-05-2017
BSE
100000
963.50
9.64
14:53
16-05-2017
BSE
67204
963.75
6.48
14:52
16-05-2017
NSE
120942
964.85
11.67
14:41
15-05-2017
BSE
100000
973.65
9.74
11:59
15-05-2017
NSE
200000
977.60
19.55
12:57
12-05-2017
NSE
53939
952.00
5.13
13:56
11-05-2017
BSE
61830
939.50
5.81
14:22
09-05-2017
BSE
87966
907.90
7.99
10:22
08-05-2017
BSE
299023
906.00
27.09
12:00
08-05-2017
NSE
100389
905.00
9.09
10:30
05-05-2017
NSE
440438
908.60
40.02
13:26
05-05-2017
NSE
100120
908.95
9.1
13:17
05-05-2017
NSE
736252
909.85
66.99
14:03
04-05-2017
NSE
75262
906.00
6.82
10:48
03-05-2017
NSE
66878
917.75
6.14
13:37
02-05-2017
NSE
70035
911.35
6.38
13:18
02-05-2017
NSE
140410
911.45
12.8
14:28
02-05-2017
NSE
70082
911.50
6.39
13:17
02-05-2017
NSE
131981
912.50
12.04
10:22
27-04-2017
NSE
78145
893.15
6.98
13:35
27-04-2017
NSE
145814
903.35
13.17
13:34
27-04-2017
NSE
96135
905.10
8.7
13:09
27-04-2017
NSE
82449
907.85
7.49
13:40
27-04-2017
NSE
103113
909.00
9.37
10:44
27-04-2017
NSE
171221
912.50
15.62
11:03
26-04-2017
NSE
182177
900.50
16.41
09:21
26-04-2017
NSE
104278
906.25
9.45
12:33
25-04-2017
BSE
341116
895.15
30.53
12:42
25-04-2017
BSE
76029
895.25
6.81
09:16
25-04-2017
NSE
150209
890.30
13.37
11:42
25-04-2017
NSE
200431
890.50
17.85
11:26
25-04-2017
NSE
209930
891.45
18.71
09:44
24-04-2017
NSE
90222
885.20
7.99
12:34
24-04-2017
NSE
700695
887.55
62.19
12:10
24-04-2017
NSE
91751
888.00
8.15
13:53
24-04-2017
NSE
100299
889.00
8.92
13:40
20-04-2017
BSE
91132
882.75
8.04
12:54
20-04-2017
BSE
91234
883.45
8.06
12:56
18-04-2017
NSE
80000
888.50
7.11
10:10
17-04-2017
BSE
126857
877.25
11.13
09:38
17-04-2017
BSE
96343
877.80
8.46
09:37
17-04-2017
NSE
100001
882.25
8.82
10:37
17-04-2017
NSE
82421
887.00
7.31
14:51
11-04-2017
BSE
184596
881.75
16.28
13:40
06-04-2017
NSE
244827
893.25
21.87
15:11
06-04-2017
NSE
69945
894.15
6.25
15:19
05-04-2017
NSE
63465
879.55
5.58
09:20
03-04-2017
NSE
83059
875.00
7.27
12:13
31-03-2017
BSE
88617
864.50
7.66
10:06
31-03-2017
BSE
183899
873.75
16.07
11:46
29-03-2017
BSE
63968
854.90
5.47
10:45
29-03-2017
NSE
101217
854.85
8.65
11:30
28-03-2017
BSE
544810
859.80
46.84
15:20
28-03-2017
BSE
1050076
871.40
91.5
10:22
28-03-2017
NSE
1100589
869.80
95.73
12:10
28-03-2017
NSE
100777
871.80
8.79
13:15
24-03-2017
BSE
98999
865.85
8.57
12:33
24-03-2017
NSE
131644
866.90
11.41
11:52
24-03-2017
NSE
100378
867.50
8.71
11:05
23-03-2017
BSE
680061
871.50
59.27
14:30
23-03-2017
NSE
75933
866.80
6.58
13:43
22-03-2017
NSE
101522
860.35
8.73
12:49
22-03-2017
NSE
2002593
862.00
172.62
15:26
22-03-2017
NSE
84209
862.25
7.26
15:28
22-03-2017
NSE
4013161
863.00
346.34
13:57
21-03-2017
NSE
203501
860.20
17.51
14:25
21-03-2017
NSE
130500
860.30
11.23
14:41
17-03-2017
NSE
175898
844.80
14.86
11:06
17-03-2017
NSE
81018
846.50
6.86
15:06
17-03-2017
NSE
69422
847.15
5.88
15:12
17-03-2017
NSE
70937
847.75
6.01
15:21
16-03-2017
BSE
100000
855.00
8.55
12:22
16-03-2017
NSE
100009
855.65
8.56
12:12
15-03-2017
NSE
149095
838.50
12.5
09:35
14-03-2017
BSE
129389
835.05
10.8
10:11
14-03-2017
BSE
100705
835.05
8.41
10:54
14-03-2017
NSE
100291
834.20
8.37
11:34
14-03-2017
NSE
101088
834.80
8.44
10:13
14-03-2017
NSE
147820
850.00
12.56
09:16
10-03-2017
BSE
76536
828.00
6.34
10:29
10-03-2017
BSE
78267
828.50
6.48
14:24
10-03-2017
BSE
100000
828.95
8.29
14:23
10-03-2017
BSE
100000
829.00
8.29
14:22
10-03-2017
BSE
100000
829.20
8.29
14:23
09-03-2017
BSE
255907
822.75
21.05
12:33
09-03-2017
BSE
100013
823.80
8.24
11:44
09-03-2017
NSE
149962
821.90
12.33
10:16
09-03-2017
NSE
106265
823.80
8.75
14:22
09-03-2017
NSE
87229
824.00
7.19
11:44
08-03-2017
NSE
101246
823.15
8.33
13:02
06-03-2017
BSE
500000
812.00
40.6
09:15
06-03-2017
NSE
800727
818.65
65.55
15:11
02-03-2017
NSE
131041
816.35
10.7
15:00
02-03-2017
NSE
200318
817.40
16.37
14:58
02-03-2017
NSE
169898
821.50
13.96
13:15
02-03-2017
NSE
1102008
822.00
90.59
11:04
02-03-2017
NSE
501025
822.50
41.21
11:23
02-03-2017
NSE
269625
822.85
22.19
11:28
02-03-2017
NSE
265558
825.95
21.93
12:29
01-03-2017
BSE
115617
820.00
9.48
13:09
01-03-2017
NSE
244716
807.10
19.75
10:32
01-03-2017
NSE
417205
823.50
34.36
15:01
28-02-2017
NSE
100418
800.30
8.04
13:57
27-02-2017
NSE
191464
799.95
15.32
14:57
27-02-2017
NSE
121557
802.00
9.75
11:28
27-02-2017
NSE
100002
802.00
8.02
11:42
27-02-2017
NSE
200693
802.00
16.1
13:05
23-02-2017
NSE
148661
800.00
11.89
09:36
23-02-2017
NSE
100524
800.00
8.04
11:00
23-02-2017
NSE
100339
806.00
8.09
13:11
17-02-2017
NSE
100516
796.00
8
15:24
17-02-2017
NSE
101888
796.75
8.12
15:08
16-02-2017
BSE
100720
781.15
7.87
09:24
16-02-2017
BSE
115038
797.00
9.17
12:22
16-02-2017
NSE
100000
786.00
7.86
09:55
16-02-2017
NSE
84812
786.70
6.67
09:32
16-02-2017
NSE
82456
792.35
6.53
15:22
16-02-2017
NSE
185937
795.75
14.8
12:19
15-02-2017
NSE
150841
792.50
11.95
09:45
15-02-2017
NSE
114791
793.80
9.11
09:24
14-02-2017
BSE
200000
788.80
15.78
11:38
14-02-2017
NSE
100246
791.10
7.93
14:17
14-02-2017
NSE
100237
791.30
7.93
10:21
14-02-2017
NSE
101394
791.55
8.03
09:25
10-02-2017
NSE
137031
781.00
10.7
12:21
08-02-2017
NSE
205049
774.00
15.87
10:03
07-02-2017
NSE
97503
774.00
7.55
09:22
07-02-2017
NSE
75471
775.20
5.85
12:05
07-02-2017
NSE
96219
775.50
7.46
12:00
06-02-2017
NSE
103612
770.00
7.98
11:22
06-02-2017
NSE
177523
772.40
13.71
13:04
02-02-2017
BSE
290000
777.50
22.55
09:29
02-02-2017
BSE
200311
778.25
15.59
09:39
02-02-2017
NSE
77035
771.45
5.94
11:48
02-02-2017
NSE
74346
772.00
5.74
10:26
02-02-2017
NSE
121153
775.70
9.4
10:00
01-02-2017
NSE
77255
759.15
5.86
13:00
30-01-2017
NSE
301956
780.55
23.57
11:36
30-01-2017
NSE
141275
784.85
11.09
09:20
27-01-2017
NSE
87647
787.20
6.9
10:55
25-01-2017
NSE
71371
771.95
5.51
13:07
25-01-2017
NSE
93982
793.65
7.46
14:06
25-01-2017
NSE
449883
796.00
35.81
15:25
25-01-2017
NSE
65911
800.45
5.28
14:12
24-01-2017
BSE
930000
734.00
68.26
09:15
24-01-2017
BSE
3500000
738.25
258.39
12:19
23-01-2017
BSE
257498
728.25
18.75
14:52
23-01-2017
NSE
101398
728.05
7.38
13:46
19-01-2017
NSE
75162
729.40
5.48
14:52
16-01-2017
NSE
74672
733.85
5.48
14:13
16-01-2017
NSE
71811
734.95
5.28
14:42
11-01-2017
NSE
125220
710.00
8.89
09:15
11-01-2017
NSE
191105
710.55
13.58
10:29
11-01-2017
NSE
329192
711.80
23.43
09:15
11-01-2017
NSE
83668
729.70
6.11
15:01
09-01-2017
NSE
147251
719.00
10.59
10:29
06-01-2017
BSE
100000
712.00
7.12
14:03
06-01-2017
NSE
136556
699.75
9.56
11:18
06-01-2017
NSE
201121
700.00
14.08
10:28
06-01-2017
NSE
150000
700.00
10.5
11:13
06-01-2017
NSE
93808
700.00
6.57
11:14
06-01-2017
NSE
100100
700.25
7.01
11:01
06-01-2017
NSE
100452
700.35
7.04
10:08
06-01-2017
NSE
202719
707.00
14.33
12:10
06-01-2017
NSE
100000
707.00
7.07
12:19
05-01-2017
NSE
72570
699.00
5.07
11:57
05-01-2017
NSE
77685
700.00
5.44
13:48
05-01-2017
NSE
85222
700.00
5.97
14:53
04-01-2017
NSE
132817
700.00
9.3
10:50
04-01-2017
NSE
103550
700.00
7.25
12:44
04-01-2017
NSE
100000
700.00
7
13:06
04-01-2017
NSE
101931
700.00
7.14
13:31
04-01-2017
NSE
97413
701.00
6.83
10:36
03-01-2017
NSE
111266
715.20
7.96
10:43
03-01-2017
NSE
253256
715.70
18.13
10:56
02-01-2017
BSE
161000
716.50
11.54
09:28
02-01-2017
BSE
105492
720.00
7.6
09:15
02-01-2017
NSE
204800
719.25
14.73
09:20
27-12-2016
BSE
100000
711.00
7.11
14:43
27-12-2016
BSE
200000
711.75
14.24
15:06
27-12-2016
NSE
155076
708.90
10.99
11:08
27-12-2016
NSE
500140
711.60
35.59
15:15
22-12-2016
NSE
99778
712.55
7.11
12:37
21-12-2016
NSE
100781
719.75
7.25
10:58
20-12-2016
BSE
410577
718.95
29.52
11:35
19-12-2016
BSE
245377
718.50
17.63
12:44
16-12-2016
BSE
245378
723.65
17.76
13:11
16-12-2016
NSE
94148
718.85
6.77
15:28
16-12-2016
NSE
100090
718.85
7.19
15:29
02-12-2016
BSE
285645
725.45
20.72
13:56
02-12-2016
NSE
100200
725.30
7.27
10:38
01-12-2016
NSE
96821
747.10
7.23
10:52
29-11-2016
NSE
100655
747.10
7.52
11:36
28-11-2016
NSE
585678
742.60
43.49
10:17
25-11-2016
NSE
300116
751.00
22.54
14:48
25-11-2016
NSE
100000
759.00
7.59
13:41
24-11-2016
BSE
200000
748.70
14.97
14:34
24-11-2016
NSE
522380
753.00
39.34
11:56
24-11-2016
NSE
106001
754.05
7.99
09:44
23-11-2016
NSE
196507
769.00
15.11
14:14
22-11-2016
BSE
530000
762.50
40.41
13:24
22-11-2016
NSE
151367
765.00
11.58
09:59
21-11-2016
NSE
95653
768.75
7.35
10:10
18-11-2016
BSE
230000
780.50
17.95
14:04
18-11-2016
NSE
126290
774.50
9.78
11:53
18-11-2016
NSE
100022
775.75
7.76
13:02
17-11-2016
BSE
100000
775.00
7.75
12:16
17-11-2016
NSE
201342
770.45
15.51
14:03
17-11-2016
NSE
200201
770.85
15.43
14:14
16-11-2016
BSE
190176
770.00
14.64
10:44
16-11-2016
NSE
181024
769.10
13.92
14:52
16-11-2016
NSE
104839
769.75
8.07
10:53
16-11-2016
NSE
500411
770.00
38.53
11:00
16-11-2016
NSE
208076
770.00
16.02
12:11
11-11-2016
BSE
100000
815.00
8.15
10:22
11-11-2016
BSE
109159
815.00
8.9
10:55
11-11-2016
NSE
70435
812.85
5.73
14:20
10-11-2016
NSE
87497
815.40
7.13
14:51
09-11-2016
BSE
70000
784.50
5.49
11:42
09-11-2016
NSE
75345
782.15
5.89
12:26
09-11-2016
NSE
100351
784.00
7.87
11:39
04-11-2016
NSE
207005
797.45
16.51
11:49
25-10-2016
NSE
500000
788.50
39.42
13:23
25-10-2016
NSE
100021
788.50
7.89
14:55
24-10-2016
NSE
64493
782.30
5.05
12:23
21-10-2016
NSE
455190
772.05
35.14
12:28
21-10-2016
NSE
515040
772.65
39.79
13:04
20-10-2016
NSE
100629
772.25
7.77
15:14
20-10-2016
NSE
500007
774.00
38.7
14:56
18-10-2016
NSE
500000
772.80
38.64
12:02
18-10-2016
NSE
200108
772.80
15.46
12:20
18-10-2016
NSE
200000
776.50
15.53
13:53
13-10-2016
BSE
230000
767.95
17.66
14:02
13-10-2016
NSE
173512
767.30
13.31
14:05
13-10-2016
NSE
92829
774.00
7.18
13:29
07-10-2016
BSE
153598
780.05
11.98
15:03
06-10-2016
NSE
100005
788.00
7.88
12:31
04-10-2016
NSE
100000
791.75
7.92
13:32
29-09-2016
NSE
116475
787.00
9.17
09:15
29-09-2016
NSE
70355
787.80
5.54
09:17
29-09-2016
NSE
64944
787.85
5.12
09:16
28-09-2016
NSE
187314
782.75
14.66
15:20
27-09-2016
NSE
100025
794.00
7.94
10:34
27-09-2016
NSE
82703
794.25
6.57
10:20
23-09-2016
BSE
100000
795.05
7.95
15:40
23-09-2016
BSE
100000
795.05
7.95
15:41
23-09-2016
NSE
113173
798.10
9.03
09:47
23-09-2016
NSE
400330
798.10
31.95
14:55
23-09-2016
NSE
702310
798.20
56.06
14:25
23-09-2016
NSE
504571
798.50
40.29
14:18
23-09-2016
NSE
100000
798.75
7.99
11:19
23-09-2016
NSE
108790
798.80
8.69
10:49
23-09-2016
NSE
250020
798.95
19.98
13:43
22-09-2016
NSE
100159
793.45
7.95
11:39
22-09-2016
NSE
108845
795.00
8.65
11:07
22-09-2016
NSE
100052
795.00
7.95
13:12
22-09-2016
NSE
96303
795.40
7.66
14:16
21-09-2016
NSE
217705
792.70
17.26
10:31
20-09-2016
NSE
186496
796.05
14.85
11:54
19-09-2016
NSE
253204
803.00
20.33
11:24
19-09-2016
NSE
129787
803.70
10.43
11:04
19-09-2016
NSE
150000
805.40
12.08
10:40
15-09-2016
NSE
100000
806.75
8.07
14:29
14-09-2016
BSE
80020
807.10
6.46
11:29
14-09-2016
NSE
410935
806.50
33.14
13:46
14-09-2016
NSE
100026
807.05
8.07
14:33
14-09-2016
NSE
80074
808.25
6.47
11:15
12-09-2016
BSE
178217
808.45
14.41
13:47
02-09-2016
NSE
100000
814.50
8.15
12:27
31-08-2016
NSE
100000
800.00
8
12:03
31-08-2016
NSE
115000
801.75
9.22
10:53
24-08-2016
NSE
440054
775.40
34.12
12:27
22-08-2016
BSE
75000
771.75
5.79
10:42
22-08-2016
NSE
75000
771.80
5.79
11:04
22-08-2016
NSE
73608
777.10
5.72
09:29
18-08-2016
BSE
65461
781.80
5.12
13:48
17-08-2016
BSE
67544
765.05
5.17
11:32
17-08-2016
BSE
121940
765.35
9.33
10:17
12-08-2016
NSE
285204
768.00
21.9
09:28
11-08-2016
BSE
300000
764.00
22.92
10:49
11-08-2016
BSE
70000
764.00
5.35
13:07
11-08-2016
BSE
263002
764.45
20.11
10:57
11-08-2016
BSE
110200
765.50
8.44
11:34
10-08-2016
NSE
250517
766.70
19.21
09:32
09-08-2016
NSE
102980
768.00
7.91
09:49
08-08-2016
NSE
200000
775.00
15.5
11:53
08-08-2016
NSE
550859
776.00
42.75
12:20
05-08-2016
BSE
350000
759.00
26.57
10:55
05-08-2016
BSE
185307
759.35
14.07
09:50
05-08-2016
BSE
502500
766.50
38.52
12:34
05-08-2016
BSE
85500
769.00
6.57
12:40
05-08-2016
NSE
360075
759.50
27.35
11:25
05-08-2016
NSE
90000
759.50
6.84
11:28
05-08-2016
NSE
153000
759.50
11.62
11:30
05-08-2016
NSE
200000
774.50
15.49
15:05
03-08-2016
BSE
165000
759.50
12.53
13:06
03-08-2016
NSE
100001
759.40
7.59
09:29
03-08-2016
NSE
70043
759.50
5.32
13:25
02-08-2016
BSE
300000
754.00
22.62
10:18
02-08-2016
BSE
85000
754.00
6.41
13:36
02-08-2016
BSE
84047
754.20
6.34
12:59
02-08-2016
BSE
400045
757.00
30.28
15:07
29-07-2016
NSE
160229
755.00
12.1
13:03
29-07-2016
NSE
200000
757.00
15.14
12:37
29-07-2016
NSE
94100
759.80
7.15
11:38
29-07-2016
NSE
68000
759.80
5.17
11:43
28-07-2016
NSE
881368
750.40
66.14
12:44
28-07-2016
NSE
100713
750.55
7.56
15:28
28-07-2016
NSE
121090
750.70
9.09
13:07
28-07-2016
NSE
81492
760.00
6.19
15:28
25-07-2016
NSE
100843
751.00
7.57
10:47
25-07-2016
NSE
500930
755.00
37.82
12:44
25-07-2016
NSE
638922
758.00
48.43
13:11
11-07-2016
NSE
175000
751.00
13.14
09:18
05-07-2016
NSE
200000
744.50
14.89
10:04
04-07-2016
NSE
82000
747.00
6.13
11:35
30-06-2016
NSE
85020
758.50
6.45
11:04
22-06-2016
NSE
311365
749.75
23.34
10:14
20-06-2016
BSE
285000
747.80
21.31
09:54
20-06-2016
BSE
95222
754.00
7.18
13:36
17-06-2016
BSE
100147
750.30
7.51
13:29
14-06-2016
BSE
190734
749.00
14.29
15:23
14-06-2016
BSE
148289
752.20
11.15
12:44
14-06-2016
NSE
110726
753.00
8.34
12:04
13-06-2016
NSE
100000
747.00
7.47
10:06
13-06-2016
NSE
200071
748.00
14.97
10:20
13-06-2016
NSE
100772
748.00
7.54
11:22
10-06-2016
BSE
95853
745.75
7.15
13:07
09-06-2016
NSE
106466
752.05
8.01
11:27
09-06-2016
NSE
100000
755.00
7.55
11:03
09-06-2016
NSE
100032
758.00
7.58
09:43
08-06-2016
NSE
76001
757.00
5.75
11:25
08-06-2016
NSE
150000
761.00
11.42
10:32
06-06-2016
NSE
100701
765.50
7.71
11:44
03-06-2016
NSE
100884
748.00
7.55
09:39
02-06-2016
NSE
140487
742.70
10.43
09:31
02-06-2016
NSE
150036
742.75
11.14
09:56
31-05-2016
NSE
100001
744.45
7.44
14:25
26-05-2016
NSE
200374
717.00
14.37
12:36
25-05-2016
BSE
125000
706.00
8.82
09:52
25-05-2016
BSE
82264
706.05
5.81
09:52
25-05-2016
BSE
84254
706.15
5.95
09:52
25-05-2016
BSE
250315
706.25
17.68
09:52
24-05-2016
NSE
100212
694.55
6.96
12:38
24-05-2016
NSE
668915
697.50
46.66
13:22
23-05-2016
NSE
100046
705.20
7.06
09:59
17-05-2016
NSE
104845
720.00
7.55
11:14
17-05-2016
NSE
140402
721.20
10.13
09:47
12-05-2016
NSE
244666
731.15
17.89
14:00
09-05-2016
NSE
92825
711.60
6.61
12:11
05-05-2016
NSE
200757
708.50
14.22
14:16
04-05-2016
NSE
100216
713.00
7.15
09:32
04-05-2016
NSE
192011
717.00
13.77
10:29
04-05-2016
NSE
100031
717.10
7.17
13:33
04-05-2016
NSE
185037
718.00
13.29
11:17
04-05-2016
NSE
150435
718.30
10.81
11:28
29-04-2016
NSE
200221
708.25
14.18
13:22
29-04-2016
NSE
99000
717.00
7.1
15:15
27-04-2016
BSE
520883
710.50
37.01
09:18
27-04-2016
NSE
87500
712.60
6.24
12:22
26-04-2016
NSE
301000
681.25
20.51
12:17
25-04-2016
NSE
139021
679.00
9.44
10:23
25-04-2016
NSE
195376
679.00
13.27
12:55
22-04-2016
NSE
125283
679.55
8.51
13:25
22-04-2016
NSE
120026
679.60
8.16
13:25
22-04-2016
NSE
223834
680.00
15.22
11:15
22-04-2016
NSE
190483
680.00
12.95
13:57
18-04-2016
NSE
101423
683.35
6.93
10:35
13-04-2016
NSE
215101
690.85
14.86
09:59
13-04-2016
NSE
99702
693.00
6.91
15:14
13-04-2016
NSE
80000
693.50
5.55
11:59
11-04-2016
NSE
160001
670.50
10.73
15:27
11-04-2016
NSE
100170
671.00
6.72
15:21
08-04-2016
NSE
100089
664.50
6.65
14:29
06-04-2016
BSE
189701
667.30
12.66
14:43
05-04-2016
BSE
503930
678.55
34.19
09:46
05-04-2016
NSE
100143
674.00
6.75
14:04
31-03-2016
BSE
3300000
681.50
224.9
09:19
31-03-2016
NSE
121168
680.00
8.24
09:37
30-03-2016
NSE
125369
673.10
8.44
09:28
30-03-2016
NSE
75187
673.60
5.06
09:28
29-03-2016
BSE
1600000
673.00
107.68
09:22
29-03-2016
NSE
150690
675.10
10.17
10:50
28-03-2016
BSE
700036
663.00
46.41
09:16
28-03-2016
BSE
75074
673.30
5.05
13:45
28-03-2016
NSE
451471
667.00
30.11
09:46
23-03-2016
NSE
410524
662.50
27.2
12:31
23-03-2016
NSE
100202
663.05
6.64
09:57
23-03-2016
NSE
200570
663.50
13.31
11:25
22-03-2016
NSE
81870
661.50
5.42
10:56
21-03-2016
BSE
2088259
659.75
137.77
09:17
18-03-2016
BSE
700000
650.50
45.54
09:16
17-03-2016
NSE
601755
652.00
39.23
09:43
17-03-2016
NSE
102034
652.00
6.65
11:16
17-03-2016
NSE
2288807
652.50
149.34
09:43
16-03-2016
BSE
2300000
640.50
147.32
09:18
15-03-2016
NSE
100111
637.80
6.39
11:07
11-03-2016
BSE
100000
656.00
6.56
10:18
11-03-2016
NSE
626480
647.00
40.53
13:34
11-03-2016
NSE
100000
655.00
6.55
09:40
11-03-2016
NSE
101323
655.70
6.64
09:56
11-03-2016
NSE
84118
656.00
5.52
11:00
11-03-2016
NSE
251609
657.50
16.54
10:33
10-03-2016
NSE
1000817
656.45
65.7
11:35
10-03-2016
NSE
400690
656.50
26.31
12:03
10-03-2016
NSE
501111
663.00
33.22
09:38
05-02-2016
NSE
100020
689.30
6.89
14:09
05-02-2016
NSE
202450
690.00
13.97
13:49
03-02-2016
NSE
101759
665.40
6.77
15:19
03-02-2016
NSE
100000
665.40
6.65
15:20
29-01-2016
NSE
1001163
670.00
67.08
10:11
18-01-2016
NSE
138272
674.70
9.33
13:10
12-01-2016
NSE
100556
686.30
6.9
13:15
05-01-2016
BSE
200000
709.75
14.2
12:37
05-01-2016
BSE
422385
709.85
29.98
12:43
05-01-2016
BSE
1000000
710.15
71.02
12:35
05-01-2016
BSE
377616
710.25
26.82
12:39
05-01-2016
BSE
1000000
710.75
71.08
12:46
04-01-2016
NSE
200576
711.70
14.27
10:38
31-12-2015
BSE
500087
713.20
35.67
11:47
31-12-2015
NSE
145280
708.50
10.29
09:36
18-12-2015
NSE
75217
698.15
5.25
09:29
18-12-2015
NSE
200630
698.25
14.01
09:29
18-12-2015
NSE
281478
698.25
19.65
09:36
16-11-2015
BSE
75000
687.00
5.15
12:08
01-10-2015
NSE
100112
653.50
6.54
09:30
11-09-2015
BSE
141229
636.30
8.99
11:13
09-09-2015
BSE
97726
635.45
6.21
13:40
09-09-2015
BSE
105217
636.00
6.69
13:58
03-09-2015
NSE
188217
616.40
11.6
11:09
07-08-2015
BSE
100060
711.00
7.11
10:04
07-08-2015
BSE
99734
711.45
7.1
10:05
07-07-2015
BSE
50000
1445.00
7.23
10:36
07-07-2015
BSE
80000
1445.00
11.56
10:50
12-06-2015
NSE
84684
1283.00
10.86
11:17
12-06-2015
NSE
149094
1294.00
19.29
12:32
28-05-2015
NSE
50052
1368.75
6.85
15:20
28-05-2015
NSE
84047
1369.00
11.51
14:18
28-05-2015
NSE
44460
1369.00
6.09
15:10
28-05-2015
NSE
70017
1371.00
9.6
12:55
19-05-2015
NSE
45705
1383.15
6.32
13:08
29-04-2015
NSE
101486
1337.90
13.58
14:28
21-04-2015
NSE
200293
1365.00
27.34
13:35
21-04-2015
NSE
301744
1365.00
41.19
14:32
20-04-2015
BSE
1526218
1375.00
209.85
10:10
20-04-2015
NSE
99820
1372.00
13.7
11:33
10-04-2015
NSE
367285
1431.00
52.56
10:58
09-04-2015
NSE
45113
1423.00
6.42
14:06
07-04-2015
NSE
251438
1378.45
34.66
13:39
07-04-2015
NSE
63000
1380.00
8.69
13:39
07-04-2015
NSE
128567
1380.60
17.75
13:39
07-04-2015
NSE
84309
1381.00
11.64
13:14
07-04-2015
NSE
100000
1387.25
13.87
14:25
01-04-2015
NSE
106152
1352.00
14.35
14:56
30-03-2015
NSE
93000
1303.00
12.12
09:41
30-03-2015
NSE
60000
1304.00
7.82
13:16
30-03-2015
NSE
155727
1304.35
20.31
10:31
05-03-2015
NSE
62181
1409.65
8.77
12:16
05-03-2015
NSE
55235
1409.90
7.79
12:04
04-03-2015
BSE
197538
1444.70
28.54
09:23
04-03-2015
NSE
118017
1422.00
16.78
14:36
04-03-2015
NSE
200928
1425.35
28.64
14:50
04-03-2015
NSE
118006
1440.00
16.99
14:30
04-03-2015
NSE
118000
1442.25
17.02
13:29
04-03-2015
NSE
118015
1442.50
17.02
10:28
04-03-2015
NSE
118156
1442.75
17.05
12:00
04-03-2015
NSE
117589
1442.85
16.97
12:43
04-03-2015
NSE
118107
1443.00
17.04
11:01
04-03-2015
NSE
118356
1443.00
17.08
14:01
04-03-2015
NSE
100000
1443.25
14.43
10:02
04-03-2015
NSE
118010
1443.60
17.04
11:30
04-03-2015
NSE
118000
1443.75
17.04
13:01
04-03-2015
NSE
301105
1444.00
43.48
09:23
04-03-2015
NSE
100000
1444.25
14.44
09:40
03-03-2015
NSE
133142
1407.15
18.74
14:56
03-03-2015
NSE
742045
1409.00
104.55
09:15
03-03-2015
NSE
41045
1409.00
5.78
12:26
02-03-2015
NSE
49212
1404.00
6.91
15:03
02-03-2015
NSE
36144
1408.00
5.09
14:23
02-03-2015
NSE
150436
1410.00
21.21
13:24
28-02-2015
NSE
421654
1396.95
58.9
15:18
26-02-2015
NSE
315018
1336.00
42.09
09:46
25-02-2015
NSE
100050
1349.10
13.5
11:38
25-02-2015
NSE
50101
1350.00
6.76
11:58
25-02-2015
NSE
50142
1350.00
6.77
12:44
25-02-2015
NSE
252007
1363.70
34.37
09:33
13-02-2015
BSE
183000
1292.00
23.64
12:10
13-02-2015
NSE
100356
1290.00
12.95
12:36
13-02-2015
NSE
101068
1296.30
13.1
14:10
12-02-2015
NSE
50039
1279.45
6.4
11:46
12-02-2015
NSE
51134
1285.00
6.57
12:26
12-02-2015
NSE
50804
1291.55
6.56
10:18
12-02-2015
NSE
70000
1292.00
9.04
09:44
12-02-2015
NSE
50161
1292.30
6.48
10:35
12-02-2015
NSE
102238
1293.80
13.23
09:35
10-02-2015
NSE
268187
1275.00
34.19
09:23
10-02-2015
NSE
101889
1275.00
12.99
09:28
09-02-2015
NSE
190171
1245.65
23.69
11:07
05-02-2015
NSE
62494
1295.10
8.09
13:24
02-02-2015
NSE
385679
1312.00
50.6
10:12
28-01-2015
NSE
1011142
1375.50
139.08
13:04
28-01-2015
NSE
100250
1379.50
13.83
11:05
28-01-2015
NSE
100367
1379.50
13.85
11:11
28-01-2015
NSE
38273
1380.00
5.28
11:19
28-01-2015
NSE
150809
1384.50
20.88
12:15
28-01-2015
NSE
851989
1388.00
118.26
12:15
27-01-2015
NSE
126506
1367.90
17.3
11:04
22-01-2015
NSE
503877
1380.00
69.54
09:40
22-01-2015
NSE
302137
1385.50
41.86
11:02
22-01-2015
NSE
241613
1388.05
33.54
10:54
22-01-2015
NSE
60000
1388.15
8.33
10:54
20-01-2015
NSE
100197
1388.00
13.91
12:05
19-01-2015
NSE
116092
1386.00
16.09
14:40
19-01-2015
NSE
50004
1390.00
6.95
11:12
19-01-2015
NSE
101504
1391.60
14.13
11:54
16-01-2015
NSE
129800
1385.00
17.98
11:35
16-01-2015
NSE
350000
1385.00
48.48
12:17
16-01-2015
NSE
177971
1385.00
24.65
13:15
15-01-2015
BSE
36885
1410.00
5.2
10:29
15-01-2015
NSE
87981
1404.60
12.36
10:47
15-01-2015
NSE
313506
1405.00
44.05
10:47
15-01-2015
NSE
150000
1405.00
21.08
12:16
14-01-2015
NSE
123003
1388.00
17.07
14:22
13-01-2015
NSE
50417
1383.75
6.98
11:19
13-01-2015
NSE
50258
1384.00
6.96
11:14
09-01-2015
NSE
74005
1358.00
10.05
10:21
09-01-2015
NSE
265840
1360.00
36.15
11:24
09-01-2015
NSE
130313
1360.00
17.72
11:25
07-01-2015
NSE
39679
1277.00
5.07
14:02
07-01-2015
NSE
72501
1277.55
9.26
14:02
07-01-2015
NSE
40500
1279.00
5.18
11:21
07-01-2015
NSE
174453
1279.00
22.31
11:44
07-01-2015
NSE
140370
1279.00
17.95
11:47
07-01-2015
NSE
135568
1279.00
17.34
11:51
07-01-2015
NSE
50478
1279.15
6.46
13:27
07-01-2015
NSE
101673
1280.00
13.01
11:08
19-12-2014
BSE
450900
1247.05
56.23
13:48
19-12-2014
BSE
97001
1249.15
12.12
13:49
19-12-2014
NSE
100000
1246.00
12.46
11:12
19-12-2014
NSE
500010
1249.00
62.45
10:43
19-12-2014
NSE
102179
1249.50
12.77
09:35
19-12-2014
NSE
251487
1250.70
31.45
09:33
19-12-2014
NSE
250010
1260.10
31.5
09:15
17-12-2014
NSE
504649
1250.00
63.08
13:34
11-12-2014
NSE
71318
1247.95
8.9
13:19
05-12-2014
NSE
100131
1240.00
12.42
11:38
02-12-2014
NSE
140117
1211.00
16.97
10:16
26-11-2014
BSE
52000
1155.15
6.01
11:57
21-11-2014
NSE
100113
1226.00
12.27
13:31
21-11-2014
NSE
100119
1230.35
12.32
12:28
21-11-2014
NSE
51537
1230.50
6.34
12:13
18-11-2014
NSE
51457
1092.50
5.62
14:25
14-11-2014
BSE
54777
1088.00
5.96
14:48
14-11-2014
BSE
53741
1096.40
5.89
13:38
13-11-2014
NSE
103643
1111.90
11.52
15:01
13-11-2014
NSE
99968
1119.50
11.19
14:01
07-11-2014
NSE
621872
1109.85
69.02
11:59
07-11-2014
NSE
631742
1110.80
70.17
12:06
07-11-2014
NSE
926219
1114.05
103.19
13:52
07-11-2014
NSE
1192449
1122.90
133.9
15:31
05-11-2014
NSE
921718
1128.20
103.99
15:31
29-10-2014
NSE
197465
1077.85
21.28
13:23
29-10-2014
NSE
245000
1078.00
26.41
12:43
28-10-2014
NSE
50000
1080.00
5.4
11:27
27-10-2014
NSE
92621
1085.00
10.05
15:12
22-10-2014
NSE
378136
1059.95
40.08
12:42
22-10-2014
NSE
97243
1060.00
10.31
12:49
22-10-2014
NSE
81851
1060.00
8.68
14:31
22-10-2014
NSE
61788
1063.80
6.57
12:31
21-10-2014
NSE
174887
1008.00
17.63
11:56
21-10-2014
NSE
150000
1008.00
15.12
12:21
21-10-2014
NSE
50000
1008.00
5.04
13:51
21-10-2014
NSE
200383
1012.75
20.29
14:33
20-10-2014
NSE
50001
1005.50
5.03
13:34
20-10-2014
NSE
50075
1006.75
5.04
14:45
20-10-2014
NSE
70497
1017.25
7.17
12:33
17-10-2014
NSE
75010
1001.00
7.51
10:42
17-10-2014
NSE
300070
1002.05
30.07
12:59
14-10-2014
BSE
499291
1011.00
50.48
15:17
09-10-2014
NSE
83070
1009.80
8.39
12:12
09-10-2014
NSE
104721
1010.00
10.58
09:54
09-10-2014
NSE
50000
1010.00
5.05
12:20
09-10-2014
NSE
102151
1010.00
10.32
12:38
09-10-2014
NSE
100003
1010.55
10.11
09:23
09-10-2014
NSE
100000
1011.50
10.12
13:25
09-10-2014
NSE
150701
1021.00
15.39
14:35
08-10-2014
NSE
50779
999.90
5.08
15:13
08-10-2014
NSE
150112
1000.00
15.01
14:13
08-10-2014
NSE
50000
1000.00
5
14:55
08-10-2014
NSE
58233
1000.00
5.82
15:27
08-10-2014
NSE
284165
1004.25
28.54
13:56
07-10-2014
NSE
76332
1004.70
7.67
12:16
01-10-2014
NSE
115607
1008.50
11.66
11:11
01-10-2014
NSE
79030
1010.00
7.98
11:11
30-09-2014
NSE
89236
1020.65
9.11
10:19
25-09-2014
NSE
70140
1028.00
7.21
15:11
25-09-2014
NSE
50028
1028.00
5.14
15:15
25-09-2014
NSE
50042
1028.00
5.14
15:18
25-09-2014
NSE
80029
1028.00
8.23
15:27
25-09-2014
NSE
50529
1028.85
5.2
15:20
25-09-2014
NSE
50058
1028.90
5.15
15:03
24-09-2014
NSE
70700
1040.00
7.35
11:26
23-09-2014
NSE
91702
1031.15
9.46
11:22
17-09-2014
NSE
246664
1020.40
25.17
15:23
15-09-2014
NSE
123343
1048.00
12.93
13:41
15-09-2014
NSE
158724
1050.00
16.67
11:01
15-09-2014
NSE
48005
1051.80
5.05
10:29
12-09-2014
NSE
100029
1063.20
10.64
10:05
12-09-2014
NSE
100272
1063.50
10.66
09:23
12-09-2014
NSE
63369
1063.50
6.74
10:45
12-09-2014
NSE
70125
1066.50
7.48
13:09
12-09-2014
NSE
75000
1071.00
8.03
11:58
11-09-2014
NSE
70189
1067.00
7.49
11:02
01-09-2014
NSE
100811
1048.00
10.56
11:45
28-08-2014
NSE
86941
1038.50
9.03
10:06
27-08-2014
NSE
76762
1035.50
7.95
11:56
27-08-2014
NSE
60500
1038.50
6.28
14:10
27-08-2014
NSE
48793
1038.60
5.07
14:10
26-08-2014
BSE
226306
1054.00
23.85
10:04
25-08-2014
NSE
65221
1048.95
6.84
12:23
22-08-2014
NSE
50069
1029.50
5.15
14:05
21-08-2014
NSE
50104
1020.40
5.11
12:46
20-08-2014
NSE
100510
994.40
9.99
14:02
19-08-2014
NSE
196498
975.00
19.16
11:27
19-08-2014
NSE
75306
980.75
7.39
14:27
14-08-2014
NSE
96719
947.00
9.16
12:48
22-07-2014
BSE
75000
934.00
7.01
11:16
22-07-2014
BSE
100000
934.50
9.35
11:15
15-07-2014
NSE
175408
861.00
15.1
10:44
14-07-2014
NSE
100672
855.75
8.62
09:18
14-07-2014
NSE
61616
858.70
5.29
13:01
11-07-2014
NSE
101660
869.00
8.83
11:16
11-07-2014
NSE
151620
870.50
13.2
09:39
11-07-2014
NSE
80448
871.40
7.01
10:29
07-07-2014
NSE
57868
875.00
5.06
15:15
07-07-2014
NSE
57568
876.30
5.04
15:12
24-06-2014
NSE
101741
875.00
8.9
12:45
24-06-2014
NSE
101741
875.00
8.9
12:45:59
24-06-2014
NSE
100000
879.00
8.79
13:37
24-06-2014
NSE
100000
879.00
8.79
13:37:34
24-06-2014
NSE
100467
879.40
8.84
14:05
24-06-2014
NSE
100467
879.40
8.84
14:05:46
18-06-2014
NSE
82504
963.00
7.95
09:32
18-06-2014
NSE
82504
963.00
7.95
09:32:52
30-05-2014
BSE
900000
880.00
79.2
11:17
30-05-2014
BSE
12100050
880.00
1064.8
11:17:08
30-05-2014
BSE
900000
880.00
79.2
11:17:09
13-05-2014
NSE
104232
859.55
8.96
10:13
13-05-2014
NSE
104232
859.55
8.96
10:13:57
13-05-2014
NSE
100098
860.90
8.62
10:20
13-05-2014
NSE
100098
860.90
8.62
10:20:33
13-05-2014
NSE
103785
866.80
9
11:49
13-05-2014
NSE
103785
866.80
9
11:49:34
21-04-2014
NSE
196701
800.00
15.74
13:18
21-04-2014
NSE
196701
800.00
15.74
13:18:52
21-04-2014
NSE
265450
800.00
21.24
13:18:53
21-04-2014
NSE
284238
803.25
22.83
15:12
21-04-2014
NSE
284238
803.25
22.83
15:12:19
17-04-2014
BSE
100000
785.00
7.85
10:02
17-04-2014
BSE
103766
785.00
8.15
10:02:09
17-04-2014
BSE
165076
785.00
12.96
10:02:10
17-04-2014
BSE
100000
785.00
7.85
10:02:12
17-04-2014
BSE
99179
785.00
7.79
12:51
17-04-2014
BSE
100122
785.00
7.86
12:51:36
17-04-2014
BSE
100000
785.00
7.85
12:51:43
17-04-2014
BSE
99179
785.00
7.79
12:51:47
16-04-2014
BSE
200000
785.00
15.7
12:21
16-04-2014
BSE
100000
785.00
7.85
12:21:58
16-04-2014
BSE
200000
785.00
15.7
12:21:59
07-04-2014
NSE
100000
759.25
7.59
13:03
07-04-2014
NSE
100000
759.25
7.59
13:03:48
07-04-2014
NSE
87223
759.25
6.62
13:03:49
03-04-2014
NSE
105367
760.00
8.01
12:28
03-04-2014
NSE
105367
760.00
8.01
12:28:09
02-04-2014
NSE
445627
765.65
34.12
10:46
02-04-2014
NSE
445627
765.65
34.12
10:46:17
20-03-2014
NSE
251909
753.55
18.98
12:07
20-03-2014
NSE
251909
753.55
18.98
12:07:08
18-03-2014
NSE
199149
763.00
15.2
12:49
18-03-2014
NSE
199149
763.00
15.2
12:49:28
18-03-2014
NSE
118046
763.00
9.01
12:58
18-03-2014
NSE
118046
763.00
9.01
12:58:09
13-03-2014
NSE
75059
768.00
5.76
14:46
13-03-2014
NSE
75059
768.00
5.76
14:46:38
28-02-2014
NSE
131693
684.85
9.02
15:21
28-02-2014
NSE
131693
684.85
9.02
15:21:07
25-02-2014
NSE
108561
681.10
7.39
09:44
25-02-2014
NSE
108561
681.10
7.39
09:44:13
24-02-2014
NSE
134523
669.15
9
12:05
24-02-2014
NSE
134523
669.15
9
12:05:08
24-02-2014
NSE
241119
670.25
16.16
12:05
24-02-2014
NSE
241119
670.25
16.16
12:05:09
03-02-2014
NSE
533977
650.00
34.71
11:29
03-02-2014
NSE
533977
650.00
34.71
11:29:35
27-01-2014
BSE
99008
674.50
6.68
10:12:47
23-01-2014
BSE
74371
704.70
5.24
09:22
23-01-2014
BSE
74371
704.70
5.24
09:22:14
22-01-2014
NSE
76164
713.35
5.43
12:45
22-01-2014
NSE
76164
713.35
5.43
12:45:25
20-01-2014
NSE
120057
725.00
8.7
14:07
20-01-2014
NSE
120057
725.00
8.7
14:07:56
17-01-2014
BSE
75000
734.50
5.51
09:35
17-01-2014
BSE
115730
734.50
8.5
09:35:26
16-01-2014
NSE
92028
733.25
6.75
10:40
16-01-2014
NSE
92028
733.25
6.75
10:40:45
13-01-2014
BSE
352652
705.50
24.88
11:05
13-01-2014
BSE
352652
705.50
24.88
11:05:16
01-11-2013
NSE
101001
749.00
7.56
15:28
01-11-2013
NSE
101001
749.00
7.56
15:28:51
01-11-2013
NSE
177258
752.00
13.33
10:53
01-11-2013
NSE
177258
752.00
13.33
10:53:21
27-09-2013
BSE
299644
703.85
21.09
09:41
27-09-2013
BSE
299644
703.85
21.09
09:41:46
25-09-2013
NSE
465000
709.30
32.98
15:16
25-09-2013
NSE
500000
709.30
35.47
15:16:53
25-09-2013
NSE
465000
709.30
32.98
15:16:54
16-09-2013
NSE
521323
708.55
36.94
12:52
16-09-2013
NSE
521323
708.55
36.94
12:52:30
16-09-2013
NSE
840035
711.90
59.8
12:52
16-09-2013
NSE
840035
711.90
59.8
12:52:32
16-09-2013
NSE
3640314
715.00
260.28
12:52
16-09-2013
NSE
3640314
715.00
260.28
12:52:31
13-09-2013
NSE
100010
707.00
7.07
09:31
13-09-2013
NSE
100010
707.00
7.07
09:32:00
13-09-2013
NSE
100075
712.00
7.13
12:36
13-09-2013
NSE
100075
712.00
7.13
12:36:12
11-09-2013
NSE
266759
698.50
18.63
11:40
11-09-2013
NSE
266759
698.50
18.63
11:40:18
11-09-2013
NSE
122364
712.90
8.72
15:01
26-08-2013
NSE
323251
636.05
20.56
12:18
26-08-2013
NSE
323251
636.05
20.56
12:18:23
23-08-2013
NSE
120000
630.75
7.57
09:48
23-08-2013
NSE
120000
630.75
7.57
09:48:01
23-08-2013
NSE
453387
633.00
28.7
11:56
23-08-2013
NSE
650529
633.00
41.18
11:57
23-08-2013
NSE
453387
633.00
28.7
11:57:00
23-08-2013
NSE
650529
633.00
41.18
11:57:01
22-08-2013
NSE
500068
625.00
31.25
11:34
22-08-2013
NSE
500068
625.00
31.25
11:34:07
22-08-2013
NSE
498592
625.00
31.16
12:29
22-08-2013
NSE
498749
625.00
31.17
12:29:16
20-08-2013
NSE
3008617
623.00
187.44
12:41
20-08-2013
NSE
3008617
623.00
187.44
12:41:02
20-08-2013
NSE
542300
623.00
33.79
12:41:03
16-08-2013
NSE
94360
632.00
5.96
12:25
16-08-2013
NSE
485052
634.00
30.75
14:30
16-08-2013
NSE
100056
635.70
6.36
13:36
14-08-2013
BSE
500000
665.00
33.25
11:53
14-08-2013
NSE
495550
660.50
32.73
13:49
12-08-2013
NSE
500001
650.00
32.5
11:28
12-08-2013
NSE
601761
653.45
39.32
12:15
12-08-2013
NSE
249459
655.00
16.34
12:31
12-08-2013
NSE
159469
655.00
10.45
12:32
07-08-2013
NSE
156096
639.20
9.98
15:00
06-08-2013
NSE
151936
632.20
9.61
14:45
06-08-2013
NSE
315250
632.55
19.94
11:56
06-08-2013
NSE
153120
632.75
9.69
14:45
06-08-2013
NSE
151389
638.60
9.67
15:16
06-08-2013
NSE
141125
640.00
9.03
13:14
06-08-2013
NSE
150000
644.50
9.67
09:54
31-07-2013
NSE
102841
628.00
6.46
10:56
31-07-2013
NSE
100133
638.05
6.39
14:45
31-07-2013
NSE
100770
639.50
6.44
14:21
30-07-2013
NSE
136602
650.00
8.88
14:39
29-07-2013
NSE
201732
663.10
13.38
13:43
16-07-2013
NSE
100000
706.50
7.07
14:05
25-06-2013
NSE
100045
700.65
7.01
12:26
25-06-2013
NSE
100006
703.60
7.04
12:40
21-06-2013
BSE
133700
736.25
9.84
12:38
23-05-2013
BSE
100000
769.00
7.69
10:37
15-05-2013
BSE
209449
752.50
15.76
14:00
10-05-2013
BSE
89500
730.00
6.53
14:42
08-04-2013
NSE
334773
630.00
21.09
11:26
08-04-2013
NSE
190028
630.00
11.97
12:24
06-03-2013
NSE
150685
655.00
9.87
13:17
06-03-2013
NSE
150000
655.00
9.82
13:26
05-03-2013
NSE
100013
658.50