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 एलएंडटी
तिथि विनिमय मात्रा, मूल्य, मूल्य (रु. करोड़) समय
28-01-2020 NSE 70037 1346.50 9.43 13:01
27-01-2020 NSE 50000 1359.50 6.8 12:04
24-01-2020 NSE 60271 1349.95 8.14 12:01
24-01-2020 NSE 67400 1350.50 9.1 10:23
23-01-2020 BSE 367532 1331.95 48.95 11:21
23-01-2020 NSE 39064 1322.00 5.16 10:28
23-01-2020 NSE 504829 1323.65 66.82 09:24
23-01-2020 NSE 49670 1328.70 6.6 14:58
23-01-2020 NSE 77842 1331.85 10.37 11:21
23-01-2020 NSE 471315 1332.50 62.8 09:31
23-01-2020 NSE 364398 1335.00 48.65 09:35
20-01-2020 NSE 100462 1315.00 13.21 11:23
20-01-2020 NSE 148014 1317.65 19.5 11:37
17-01-2020 NSE 152458 1303.00 19.87 14:33
17-01-2020 NSE 50049 1310.00 6.56 14:10
17-01-2020 NSE 50000 1313.00 6.57 12:13
16-01-2020 NSE 50181 1324.25 6.65 14:16
13-01-2020 NSE 98070 1333.00 13.07 10:56
10-01-2020 NSE 100110 1324.00 13.25 10:11
09-01-2020 BSE 54870 1307.00 7.17 09:34
09-01-2020 NSE 50143 1309.10 6.56 09:40
09-01-2020 NSE 49676 1316.00 6.54 11:50
08-01-2020 NSE 49678 1289.05 6.4 11:27
08-01-2020 NSE 50697 1293.50 6.56 11:24
08-01-2020 NSE 50433 1300.00 6.56 10:13
06-01-2020 NSE 56213 1319.20 7.42 12:37
06-01-2020 NSE 50190 1319.50 6.62 11:58
01-01-2020 NSE 108791 1304.90 14.2 11:58
30-12-2019 NSE 200097 1299.65 26.01 12:03
30-12-2019 NSE 53224 1300.00 6.92 11:15
30-12-2019 NSE 50002 1300.00 6.5 11:44
30-12-2019 NSE 69952 1300.00 9.09 12:02
30-12-2019 NSE 50330 1303.05 6.56 13:48
23-12-2019 NSE 250673 1320.30 33.1 12:30
16-12-2019 NSE 50008 1304.00 6.52 15:24
16-12-2019 NSE 48684 1307.10 6.36 14:45
13-12-2019 NSE 47313 1305.15 6.18 10:21
12-12-2019 NSE 201325 1274.50 25.66 10:22
12-12-2019 NSE 201165 1274.75 25.64 10:15
11-12-2019 NSE 56924 1265.00 7.2 15:18
09-12-2019 NSE 69016 1285.05 8.87 12:21
06-12-2019 NSE 60100 1295.00 7.78 09:55
05-12-2019 NSE 504002 1289.55 64.99 10:19
05-12-2019 NSE 60352 1289.95 7.79 09:40
05-12-2019 NSE 500481 1290.00 64.56 10:10
05-12-2019 NSE 75146 1290.50 9.7 09:35
05-12-2019 NSE 50148 1290.55 6.47 10:30
05-12-2019 NSE 43665 1291.80 5.64 09:20
04-12-2019 BSE 200000 1285.25 25.71 15:13
04-12-2019 BSE 73351 1292.55 9.48 12:13
04-12-2019 NSE 101428 1284.75 13.03 13:26
04-12-2019 NSE 57341 1285.00 7.37 15:04
04-12-2019 NSE 358002 1285.00 46 15:12
04-12-2019 NSE 51083 1285.15 6.56 14:01
04-12-2019 NSE 60749 1285.20 7.81 14:31
04-12-2019 NSE 76558 1285.25 9.84 14:49
04-12-2019 NSE 76035 1285.45 9.77 15:04
04-12-2019 NSE 42002 1286.30 5.4 13:45
04-12-2019 NSE 75619 1286.30 9.73 14:38
04-12-2019 NSE 75744 1286.50 9.74 14:38
04-12-2019 NSE 85282 1288.90 10.99 13:05
04-12-2019 NSE 56509 1290.00 7.29 13:17
04-12-2019 NSE 51590 1290.05 6.66 12:51
04-12-2019 NSE 52677 1290.40 6.8 10:33
04-12-2019 NSE 40161 1290.45 5.18 12:11
04-12-2019 NSE 43945 1294.85 5.69 11:06
04-12-2019 NSE 76287 1295.05 9.88 11:06
04-12-2019 NSE 88400 1295.10 11.45 11:06
04-12-2019 NSE 40468 1295.50 5.24 11:03
04-12-2019 NSE 50554 1295.50 6.55 11:23
04-12-2019 NSE 81642 1296.00 10.58 11:03
04-12-2019 NSE 75433 1297.00 9.78 11:17
04-12-2019 NSE 58046 1297.10 7.53 09:56
04-12-2019 NSE 73106 1297.25 9.48 10:22
04-12-2019 NSE 42091 1297.40 5.46 11:17
04-12-2019 NSE 60160 1297.95 7.81 09:50
04-12-2019 NSE 45000 1298.00 5.84 09:59
04-12-2019 NSE 80315 1298.05 10.43 10:10
04-12-2019 NSE 270055 1298.10 35.06 10:13
03-12-2019 NSE 45681 1314.00 6 13:21
03-12-2019 NSE 53136 1314.40 6.98 13:18
03-12-2019 NSE 40360 1324.10 5.34 10:01
02-12-2019 NSE 50798 1335.00 6.78 14:22
27-11-2019 NSE 37807 1324.50 5.01 12:43
27-11-2019 NSE 63405 1335.45 8.47 11:10
26-11-2019 NSE 50410 1379.75 6.96 11:15
25-11-2019 BSE 400630 1375.55 55.11 14:57
22-11-2019 BSE 164012 1381.95 22.67 13:59
21-11-2019 NSE 87937 1391.10 12.23 15:04
21-11-2019 NSE 78190 1396.95 10.92 11:40
21-11-2019 NSE 61211 1399.95 8.57 13:55
21-11-2019 NSE 75021 1404.00 10.53 11:18
20-11-2019 BSE 435506 1377.35 59.98 11:56
20-11-2019 NSE 42033 1376.25 5.78 11:56
19-11-2019 NSE 91001 1365.50 12.43 15:19
19-11-2019 NSE 39661 1373.65 5.45 10:25
18-11-2019 BSE 50011 1379.75 6.9 11:35
14-11-2019 NSE 38062 1384.05 5.27 12:03
06-11-2019 NSE 90161 1444.25 13.02 10:35
06-11-2019 NSE 50060 1447.85 7.25 09:32
05-11-2019 NSE 56896 1439.55 8.19 15:16
29-10-2019 NSE 41554 1454.05 6.04 12:14
29-10-2019 NSE 133504 1454.10 19.41 11:42
29-10-2019 NSE 151546 1456.75 22.08 13:35
25-10-2019 NSE 49552 1429.95 7.09 13:35
16-10-2019 BSE 63816 1425.55 9.1 12:15
16-10-2019 BSE 63601 1425.75 9.07 12:05
16-10-2019 BSE 63000 1425.75 8.98 12:07
16-10-2019 BSE 63226 1426.00 9.02 12:29
16-10-2019 BSE 63000 1426.10 8.98 12:21
16-10-2019 NSE 50043 1425.00 7.13 11:51
11-10-2019 NSE 40199 1430.00 5.75 11:06
03-10-2019 BSE 40000 1439.65 5.76 09:42
01-10-2019 NSE 203627 1464.00 29.81 15:02
25-09-2019 NSE 35769 1460.05 5.22 14:07
24-09-2019 NSE 39666 1500.00 5.95 09:28
23-09-2019 NSE 53816 1523.30 8.2 14:32
23-09-2019 NSE 101361 1524.00 15.45 11:06
23-09-2019 NSE 33108 1540.55 5.1 15:29
23-09-2019 NSE 33056 1544.55 5.11 11:46
23-09-2019 NSE 60277 1547.50 9.33 11:47
23-09-2019 NSE 39976 1547.85 6.19 11:49
23-09-2019 NSE 105711 1549.40 16.38 11:51
20-09-2019 NSE 71360 1300.05 9.28 10:14
20-09-2019 NSE 42124 1335.15 5.62 11:03
20-09-2019 NSE 52927 1369.85 7.25 11:15
20-09-2019 NSE 58193 1390.00 8.09 11:32
20-09-2019 NSE 65490 1400.05 9.17 11:34
20-09-2019 NSE 38184 1400.20 5.35 14:12
18-09-2019 NSE 102042 1321.15 13.48 14:22
18-09-2019 NSE 100252 1322.55 13.26 13:35
18-09-2019 NSE 100000 1322.55 13.23 13:44
03-09-2019 NSE 39411 1296.05 5.11 13:40
26-08-2019 NSE 47212 1331.15 6.28 12:52
23-08-2019 NSE 201924 1293.95 26.13 10:57
23-08-2019 NSE 461760 1294.60 59.78 10:40
22-08-2019 NSE 70043 1289.00 9.03 14:43
20-08-2019 NSE 43633 1335.50 5.83 11:28
20-08-2019 NSE 50063 1344.00 6.73 10:33
19-08-2019 NSE 50514 1354.00 6.84 13:52
19-08-2019 NSE 50015 1359.40 6.8 14:21
14-08-2019 NSE 45027 1330.65 5.99 12:09
14-08-2019 NSE 146114 1332.00 19.46 11:12
09-08-2019 NSE 50832 1386.50 7.05 10:59
09-08-2019 NSE 37717 1389.85 5.24 11:26
08-08-2019 NSE 150535 1344.35 20.24 11:40
07-08-2019 NSE 39246 1380.00 5.42 10:17
06-08-2019 NSE 75035 1377.00 10.33 12:47
01-08-2019 BSE 160185 1352.50 21.67 12:00
30-07-2019 NSE 48549 1385.35 6.73 12:39
26-07-2019 NSE 37178 1390.75 5.17 13:15
26-07-2019 NSE 40269 1392.70 5.61 15:16
25-07-2019 NSE 79635 1375.00 10.95 15:27
25-07-2019 NSE 49403 1378.20 6.81 11:39
24-07-2019 BSE 1080352 1377.60 148.83 13:01
24-07-2019 NSE 84631 1378.70 11.67 13:01
24-07-2019 NSE 50110 1385.00 6.94 14:47
24-07-2019 NSE 43733 1388.25 6.07 10:37
24-07-2019 NSE 50816 1391.05 7.07 10:39
23-07-2019 NSE 69287 1407.50 9.75 11:08
22-07-2019 BSE 60816 1402.00 8.53 13:10
22-07-2019 BSE 97672 1403.80 13.71 15:40
22-07-2019 BSE 97857 1403.80 13.74 15:44
18-07-2019 NSE 150119 1446.00 21.71 10:31
17-07-2019 NSE 50795 1467.40 7.45 10:13
15-07-2019 NSE 47950 1435.60 6.88 13:47
10-07-2019 NSE 39091 1511.45 5.91 10:59
09-07-2019 NSE 386805 1507.10 58.3 09:42
09-07-2019 NSE 75000 1530.00 11.48 13:32
08-07-2019 NSE 106393 1471.45 15.66 14:21
08-07-2019 NSE 65444 1490.10 9.75 11:11
08-07-2019 NSE 33726 1495.05 5.04 11:13
05-07-2019 NSE 32990 1572.40 5.19 10:43
05-07-2019 NSE 100670 1587.95 15.99 09:57
04-07-2019 BSE 36856 1574.00 5.8 12:26
04-07-2019 NSE 45143 1575.00 7.11 12:26
28-06-2019 NSE 37487 1566.00 5.87 13:11
20-06-2019 NSE 171818 1520.80 26.13 12:35
19-06-2019 NSE 50000 1521.90 7.61 09:26
17-06-2019 NSE 62076 1533.00 9.52 09:25
14-06-2019 BSE 58221 1534.00 8.93 11:07
13-06-2019 NSE 65116 1516.75 9.88 09:31
12-06-2019 NSE 100144 1507.20 15.09 11:41
11-06-2019 NSE 43038 1525.00 6.56 12:50
11-06-2019 NSE 63169 1535.90 9.7 09:59
07-06-2019 NSE 55210 1509.80 8.34 14:17
07-06-2019 NSE 48117 1515.85 7.29 11:41
06-06-2019 NSE 214842 1526.00 32.78 12:52
06-06-2019 NSE 100764 1563.70 15.76 09:56
04-06-2019 NSE 46386 1570.15 7.28 11:18
04-06-2019 NSE 46780 1572.40 7.36 11:04
04-06-2019 NSE 150099 1573.60 23.62 10:43
30-05-2019 NSE 47847 1563.30 7.48 10:56
29-05-2019 NSE 193991 1574.55 30.54 09:43
28-05-2019 NSE 100085 1569.00 15.7 11:27
27-05-2019 BSE 45297 1538.05 6.97 09:16
27-05-2019 NSE 32094 1584.10 5.08 11:59
27-05-2019 NSE 35126 1586.50 5.57 11:47
27-05-2019 NSE 92419 1588.00 14.68 13:06
27-05-2019 NSE 75154 1599.30 12.02 15:17
24-05-2019 BSE 71177 1524.25 10.85 11:32
24-05-2019 BSE 100000 1530.40 15.3 13:36
24-05-2019 NSE 125179 1498.25 18.75 09:36
24-05-2019 NSE 58654 1524.95 8.94 11:08
24-05-2019 NSE 59984 1546.40 9.28 15:15
23-05-2019 NSE 211683 1515.00 32.07 09:44
23-05-2019 NSE 49995 1525.00 7.62 10:16
23-05-2019 NSE 33045 1547.75 5.11 10:36
23-05-2019 NSE 53665 1550.15 8.32 10:30
20-05-2019 NSE 40064 1429.90 5.73 10:24
20-05-2019 NSE 37041 1434.00 5.31 10:45
20-05-2019 NSE 68914 1436.00 9.9 12:10
20-05-2019 NSE 45121 1438.00 6.49 12:33
17-05-2019 NSE 50081 1362.60 6.82 12:51
16-05-2019 NSE 82544 1310.50 10.82 11:25
16-05-2019 NSE 100004 1311.50 13.12 11:42
15-05-2019 NSE 60027 1335.00 8.01 14:26
09-05-2019 BSE 122700 1356.70 16.65 15:52
07-05-2019 BSE 100376 1371.55 13.77 14:47
02-05-2019 NSE 55817 1364.00 7.61 10:54
24-04-2019 NSE 50007 1354.65 6.77 13:55
24-04-2019 NSE 50001 1354.80 6.77 13:55
24-04-2019 NSE 38114 1355.20 5.17 13:56
24-04-2019 NSE 50067 1359.85 6.81 15:03
22-04-2019 NSE 37044 1364.75 5.06 11:07
22-04-2019 NSE 42456 1365.00 5.8 11:07
22-04-2019 NSE 41590 1368.85 5.69 10:27
16-04-2019 NSE 52674 1383.15 7.29 11:17
16-04-2019 NSE 96222 1384.00 13.32 11:29
15-04-2019 NSE 292474 1357.00 39.69 14:57
15-04-2019 NSE 76318 1360.00 10.38 13:07
15-04-2019 NSE 60894 1360.00 8.28 13:09
15-04-2019 NSE 59720 1360.00 8.12 14:25
12-04-2019 NSE 288264 1365.00 39.35 11:30
11-04-2019 NSE 190131 1377.10 26.18 13:26
08-04-2019 BSE 50000 1373.00 6.87 12:29
05-04-2019 BSE 500000 9.50 0.48 13:22
05-04-2019 BSE 138778 1368.95 19 13:53
05-04-2019 BSE 44881 1373.05 6.16 13:35
05-04-2019 BSE 50000 1375.00 6.88 13:11
05-04-2019 NSE 51783 1373.50 7.11 13:35
05-04-2019 NSE 50056 1376.50 6.89 11:36
05-04-2019 NSE 97308 1380.85 13.44 11:14
05-04-2019 NSE 75071 1388.60 10.42 10:55
05-04-2019 NSE 59323 1389.05 8.24 10:40
02-04-2019 BSE 107342 1422.50 15.27 12:36
01-04-2019 BSE 479203 1414.60 67.79 14:27
29-03-2019 NSE 168924 1388.35 23.45 13:06
22-03-2019 BSE 50000 1406.00 7.03 11:16
20-03-2019 BSE 50009 1375.20 6.88 11:05
20-03-2019 BSE 54842 1376.00 7.55 10:58
20-03-2019 BSE 42360 1376.00 5.83 11:09
20-03-2019 BSE 89390 1378.50 12.32 11:24
20-03-2019 NSE 558354 1368.60 76.42 15:18
20-03-2019 NSE 70497 1369.80 9.66 14:54
20-03-2019 NSE 52253 1370.40 7.16 14:42
20-03-2019 NSE 70020 1372.00 9.61 15:07
20-03-2019 NSE 70281 1372.15 9.64 14:11
20-03-2019 NSE 52137 1373.85 7.16 14:33
20-03-2019 NSE 70418 1374.55 9.68 14:23
18-03-2019 NSE 50065 1371.50 6.87 13:55
18-03-2019 NSE 37883 1379.20 5.22 12:15
18-03-2019 NSE 39632 1380.00 5.47 14:30
18-03-2019 NSE 50312 1383.00 6.96 11:47
15-03-2019 NSE 38509 1386.00 5.34 12:22
15-03-2019 NSE 65967 1400.00 9.24 13:52
15-03-2019 NSE 73788 1400.00 10.33 15:12
15-03-2019 NSE 72146 1406.45 10.15 14:20
15-03-2019 NSE 71367 1406.55 10.04 14:21
08-03-2019 NSE 41741 1341.65 5.6 12:59
08-03-2019 NSE 100569 1345.70 13.53 13:32
08-03-2019 NSE 182854 1345.80 24.61 13:44
08-03-2019 NSE 83077 1346.50 11.19 13:04
08-03-2019 NSE 38044 1350.00 5.14 11:38
08-03-2019 NSE 86779 1350.95 11.72 12:51
08-03-2019 NSE 50478 1354.05 6.83 10:26
07-03-2019 NSE 50236 1346.60 6.76 13:26
07-03-2019 NSE 46817 1352.00 6.33 11:19
06-03-2019 NSE 145060 1315.35 19.08 12:14
06-03-2019 NSE 104375 1316.00 13.74 12:28
05-03-2019 NSE 49189 1296.50 6.38 10:46
28-02-2019 NSE 51065 1280.00 6.54 13:09
25-02-2019 NSE 50310 1272.70 6.4 11:06
25-02-2019 NSE 362660 1274.90 46.24 11:01
25-02-2019 NSE 200230 1274.95 25.53 11:00
25-02-2019 NSE 78585 1278.00 10.04 12:06
22-02-2019 BSE 91711 1273.40 11.68 09:23
20-02-2019 NSE 65276 1281.40 8.36 11:29
19-02-2019 NSE 75294 1257.35 9.47 14:53
19-02-2019 NSE 71724 1258.45 9.03 15:01
19-02-2019 NSE 50240 1258.70 6.32 14:58
19-02-2019 NSE 50517 1258.80 6.36 14:58
15-02-2019 NSE 42829 1239.55 5.31 12:06
15-02-2019 NSE 50453 1240.10 6.26 15:05
15-02-2019 NSE 51432 1240.30 6.38 11:09
15-02-2019 NSE 50376 1240.90 6.25 15:07
15-02-2019 NSE 50316 1241.50 6.25 11:05
08-02-2019 NSE 97746 1265.10 12.37 14:41
07-02-2019 NSE 75487 1313.45 9.91 11:14
06-02-2019 NSE 60192 1320.05 7.95 14:05
04-02-2019 NSE 50154 1316.50 6.6 09:34
04-02-2019 NSE 120669 1317.30 15.9 11:32
04-02-2019 NSE 51775 1322.40 6.85 09:41
04-02-2019 NSE 77794 1323.25 10.29 09:48
04-02-2019 NSE 85420 1325.00 11.32 10:09
01-02-2019 NSE 50010 1322.30 6.61 09:21
31-01-2019 NSE 58744 1310.05 7.7 14:12
29-01-2019 NSE 142434 1276.45 18.18 15:07
28-01-2019 NSE 146485 1302.30 19.08 11:22
28-01-2019 NSE 55543 1311.35 7.28 09:51
28-01-2019 NSE 46525 1320.05 6.14 09:46
28-01-2019 NSE 86832 1335.00 11.59 09:21
24-01-2019 NSE 51006 1293.15 6.6 15:26
22-01-2019 NSE 75160 1317.50 9.9 09:35
21-01-2019 NSE 42658 1285.45 5.48 09:15
21-01-2019 NSE 41280 1303.45 5.38 09:36
21-01-2019 NSE 50714 1314.50 6.67 11:22
21-01-2019 NSE 56371 1326.15 7.48 11:49
17-01-2019 NSE 50546 1340.00 6.77 10:12
16-01-2019 NSE 101112 1340.90 13.56 09:53
16-01-2019 NSE 100544 1341.15 13.48 09:27
16-01-2019 NSE 100587 1350.00 13.58 11:39
16-01-2019 NSE 39911 1360.05 5.43 12:10
15-01-2019 NSE 184266 1341.00 24.71 09:31
15-01-2019 NSE 41644 1341.05 5.58 09:58
14-01-2019 NSE 238497 1337.85 31.91 11:07
14-01-2019 NSE 60319 1338.55 8.07 11:01
10-01-2019 BSE 59331 1391.80 8.26 13:03
10-01-2019 BSE 64633 1394.40 9.01 13:49
09-01-2019 NSE 150979 1378.50 20.81 11:18
09-01-2019 NSE 50324 1379.05 6.94 12:26
09-01-2019 NSE 50123 1384.50 6.94 11:01
09-01-2019 NSE 47134 1385.95 6.53 10:59
08-01-2019 BSE 130497 1374.60 17.94 13:49
03-01-2019 NSE 36316 1425.15 5.18 10:43
03-01-2019 NSE 52979 1428.65 7.57 10:34
02-01-2019 NSE 100898 1425.00 14.38 15:14
02-01-2019 NSE 205598 1430.00 29.4 10:53
02-01-2019 NSE 35644 1433.00 5.11 10:06
02-01-2019 NSE 35747 1433.00 5.12 10:19
02-01-2019 NSE 68219 1434.10 9.78 11:13
02-01-2019 NSE 62391 1436.00 8.96 11:16
31-12-2018 NSE 36997 1434.95 5.31 15:12
27-12-2018 NSE 48153 1427.05 6.87 09:15
20-12-2018 BSE 50234 1435.00 7.21 10:21
20-12-2018 NSE 81423 1435.05 11.68 10:18
20-12-2018 NSE 43785 1449.50 6.35 14:14
20-12-2018 NSE 40263 1449.90 5.84 14:42
19-12-2018 NSE 38614 1437.70 5.55 14:06
19-12-2018 NSE 50293 1437.75 7.23 14:03
19-12-2018 NSE 50125 1438.00 7.21 14:05
14-12-2018 NSE 48550 1410.50 6.85 11:03
14-12-2018 NSE 46948 1418.35 6.66 10:15
14-12-2018 NSE 70720 1419.00 10.04 13:20
14-12-2018 NSE 46673 1419.50 6.63 13:15
14-12-2018 NSE 50730 1421.20 7.21 13:41
13-12-2018 BSE 200080 1415.00 28.31 10:25
13-12-2018 BSE 50125 1415.75 7.1 11:58
13-12-2018 BSE 63566 1415.95 9 10:40
13-12-2018 BSE 50089 1416.00 7.09 11:21
11-12-2018 NSE 51881 1366.15 7.09 11:18
10-12-2018 NSE 100897 1359.90 13.72 10:54
06-12-2018 NSE 41459 1377.15 5.71 11:22
29-11-2018 BSE 135047 1423.50 19.22 13:35
29-11-2018 BSE 65075 1425.00 9.27 13:35
27-11-2018 NSE 46201 1429.85 6.61 10:40
26-11-2018 BSE 190291 1423.90 27.1 14:48
26-11-2018 NSE 96525 1423.00 13.74 11:08
13-11-2018 BSE 185407 1380.00 25.59 14:34
12-11-2018 NSE 161295 1378.50 22.23 10:03
12-11-2018 NSE 38226 1381.50 5.28 09:46
06-11-2018 BSE 133943 1357.25 18.18 15:25
01-11-2018 BSE 85488 1326.50 11.34 15:07
01-11-2018 BSE 169511 1333.65 22.61 15:00
01-11-2018 BSE 80014 1359.60 10.88 10:18
01-11-2018 NSE 51236 1340.00 6.87 09:15
01-11-2018 NSE 255826 1346.35 34.44 11:35
01-11-2018 NSE 50434 1370.15 6.91 09:41
01-11-2018 NSE 41411 1376.95 5.7 09:27
22-10-2018 NSE 100713 1206.00 12.15 11:34
22-10-2018 NSE 60000 1211.00 7.27 12:34
16-10-2018 NSE 41824 1220.85 5.11 11:43
16-10-2018 NSE 47750 1221.00 5.83 11:12
15-10-2018 NSE 199527 1214.15 24.23 10:13
15-10-2018 NSE 55563 1214.20 6.75 10:15
04-10-2018 NSE 50673 1257.55 6.37 14:58
04-10-2018 NSE 132141 1273.70 16.83 09:54
04-10-2018 NSE 100138 1276.00 12.78 10:02
03-10-2018 NSE 212546 1246.60 26.5 12:06
01-10-2018 NSE 50590 1222.65 6.19 12:13
01-10-2018 NSE 40772 1228.75 5.01 13:26
28-09-2018 NSE 55514 1275.00 7.08 15:22
28-09-2018 NSE 39115 1285.00 5.03 15:23
27-09-2018 BSE 251324 1302.05 32.72 14:08
27-09-2018 NSE 50537 1305.05 6.6 14:08
26-09-2018 NSE 94562 1312.00 12.41 13:11
26-09-2018 NSE 128171 1315.65 16.86 12:52
25-09-2018 BSE 100265 1313.75 13.17 10:00
25-09-2018 BSE 97558 1325.05 12.93 11:11
24-09-2018 BSE 60078 1313.70 7.89 12:15
24-09-2018 NSE 75597 1310.00 9.9 13:49
24-09-2018 NSE 100833 1316.00 13.27 14:51
24-09-2018 NSE 80216 1321.15 10.6 11:47
11-09-2018 NSE 168827 1328.10 22.42 15:08
11-09-2018 NSE 168518 1329.30 22.4 15:15
11-09-2018 NSE 167490 1331.55 22.3 15:25
05-09-2018 NSE 101282 1347.00 13.64 12:24
05-09-2018 NSE 100668 1348.00 13.57 12:06
05-09-2018 NSE 100865 1357.45 13.69 10:49
29-08-2018 NSE 39934 1355.00 5.41 15:02
28-08-2018 BSE 200413 1356.00 27.18 10:09
28-08-2018 NSE 59545 1356.00 8.07 10:07
23-08-2018 NSE 62929 1351.30 8.5 11:54
23-08-2018 NSE 44745 1358.75 6.08 13:08
21-08-2018 NSE 63999 1317.00 8.43 11:19
20-08-2018 BSE 250120 1315.10 32.89 10:27
20-08-2018 NSE 43024 1302.05 5.6 09:50
20-08-2018 NSE 70252 1308.95 9.2 10:26
20-08-2018 NSE 38120 1312.65 5 10:13
20-08-2018 NSE 70708 1318.00 9.32 14:53
20-08-2018 NSE 45814 1319.95 6.05 13:21
20-08-2018 NSE 127428 1323.05 16.86 14:03
20-08-2018 NSE 40741 1326.15 5.4 15:16
14-08-2018 NSE 40094 1260.20 5.05 14:19
07-08-2018 NSE 100601 1294.55 13.02 09:40
02-08-2018 BSE 525078 1285.05 67.48 13:06
02-08-2018 NSE 127943 1290.80 16.51 11:08
02-08-2018 NSE 51835 1291.20 6.69 11:08
31-07-2018 BSE 75000 1288.70 9.67 10:26
30-07-2018 NSE 60493 1294.75 7.83 14:43
30-07-2018 NSE 60929 1295.00 7.89 14:46
30-07-2018 NSE 66070 1295.15 8.56 14:47
30-07-2018 NSE 60151 1296.30 7.8 14:44
27-07-2018 NSE 59853 1298.65 7.77 11:22
27-07-2018 NSE 66572 1312.70 8.74 10:22
27-07-2018 NSE 86270 1325.30 11.43 09:32
13-07-2018 NSE 50840 1280.00 6.51 10:06
11-07-2018 NSE 69205 1278.00 8.84 11:44
09-07-2018 BSE 150174 1272.00 19.1 11:00
09-07-2018 NSE 50409 1276.00 6.43 13:06
09-07-2018 NSE 70077 1287.00 9.02 14:15
06-07-2018 NSE 70612 1252.60 8.84 14:54
03-07-2018 NSE 59128 1249.45 7.39 09:50
03-07-2018 NSE 92979 1253.70 11.66 13:27
03-07-2018 NSE 62950 1256.30 7.91 11:27
03-07-2018 NSE 50038 1256.40 6.29 11:27
02-07-2018 BSE 57333 1250.00 7.17 13:32
29-06-2018 NSE 222129 1214.00 26.97 10:43
29-06-2018 NSE 92890 1220.55 11.34 10:52
29-06-2018 NSE 89729 1259.10 11.3 10:50
22-06-2018 BSE 349058 1296.00 45.24 15:17
22-06-2018 BSE 166862 1297.70 21.65 14:30
22-06-2018 NSE 158451 1291.00 20.46 11:54
22-06-2018 NSE 101109 1293.00 13.07 12:15
22-06-2018 NSE 50874 1293.25 6.58 12:14
22-06-2018 NSE 57129 1294.15 7.39 12:11
22-06-2018 NSE 74423 1294.45 9.63 10:16
21-06-2018 BSE 58110 1292.50 7.51 14:46
19-06-2018 BSE 149927 1323.50 19.84 11:48
14-06-2018 NSE 140929 1350.00 19.03 12:55
11-06-2018 NSE 74615 1352.00 10.09 14:27
08-06-2018 NSE 150419 1339.25 20.14 14:00
08-06-2018 NSE 208048 1342.65 27.93 10:44
08-06-2018 NSE 75168 1349.50 10.14 10:09
07-06-2018 BSE 210310 1350.05 28.39 13:17
07-06-2018 NSE 105945 1357.25 14.38 13:32
07-06-2018 NSE 48136 1358.00 6.54 13:50
07-06-2018 NSE 40482 1360.00 5.51 14:54
06-06-2018 NSE 50279 1346.00 6.77 13:10
05-06-2018 NSE 151056 1334.55 20.16 13:21
04-06-2018 BSE 304706 1376.40 41.94 10:37
31-05-2018 BSE 550585 1358.40 74.79 14:44
29-05-2018 NSE 39828 1382.30 5.51 12:07
29-05-2018 NSE 52900 1386.30 7.33 11:34
29-05-2018 NSE 48527 1402.15 6.8 10:05
29-05-2018 NSE 41986 1411.95 5.93 09:55
25-05-2018 NSE 167730 1337.00 22.43 11:36
24-05-2018 NSE 50000 1340.00 6.7 15:27
18-05-2018 BSE 214377 1316.60 28.22 15:11
18-05-2018 BSE 100000 1351.00 13.51 11:28
17-05-2018 BSE 146750 1365.00 20.03 15:00
17-05-2018 NSE 153520 1367.00 20.99 12:50
17-05-2018 NSE 144464 1367.25 19.75 09:52
15-05-2018 BSE 95093 1378.45 13.11 15:27
15-05-2018 NSE 40001 1391.00 5.56 10:40
10-05-2018 NSE 70015 1381.55 9.67 09:48
09-05-2018 NSE 50050 1366.00 6.84 10:29
09-05-2018 NSE 50001 1374.25 6.87 11:29
09-05-2018 NSE 50014 1374.50 6.87 12:55
09-05-2018 NSE 50203 1374.70 6.9 11:54
09-05-2018 NSE 50205 1376.70 6.91 12:10
07-05-2018 NSE 100000 1373.50 13.74 09:25
02-05-2018 NSE 51171 1395.00 7.14 13:22
02-05-2018 NSE 51186 1395.10 7.14 12:24
02-05-2018 NSE 197329 1397.00 27.57 12:04
02-05-2018 NSE 39852 1400.45 5.58 11:01
02-05-2018 NSE 100637 1414.15 14.23 09:34
27-04-2018 NSE 70795 1368.00 9.68 09:56
27-04-2018 NSE 1236657 1368.80 169.27 14:30
26-04-2018 NSE 1527188 1332.30 203.47 14:30
23-04-2018 NSE 965036 1370.00 132.21 14:30
20-04-2018 BSE 149036 1372.65 20.46 11:06
20-04-2018 NSE 812649 1363.15 110.78 14:30
20-04-2018 NSE 45107 1374.55 6.2 11:49
19-04-2018 BSE 50000 1368.00 6.84 09:32
19-04-2018 NSE 50061 1364.00 6.83 11:41
19-04-2018 NSE 1123358 1364.05 153.23 14:30
19-04-2018 NSE 50574 1368.10 6.92 09:31
19-04-2018 NSE 1382299 1380.10 190.77 14:30
17-04-2018 NSE 692549 1357.60 94.02 14:30
16-04-2018 NSE 979326 1369.05 134.07 14:30
13-04-2018 NSE 878725 1343.80 118.08 14:30
12-04-2018 NSE 1329462 1352.45 179.8 14:30
10-04-2018 BSE 125621 1342.95 16.87 11:13
10-04-2018 NSE 80775 1344.90 10.86 13:48
10-04-2018 NSE 1825049 1353.90 247.09 14:30
09-04-2018 NSE 50157 1321.75 6.63 10:58
09-04-2018 NSE 843019 1330.00 112.12 14:30
06-04-2018 BSE 129890 1310.05 17.02 15:15
06-04-2018 NSE 1109846 1319.90 146.49 14:30
06-04-2018 NSE 1340008 1332.85 178.6 14:30
05-04-2018 BSE 342938 1325.00 45.44 14:52
04-04-2018 NSE 922530 1304.00 120.3 14:30
03-04-2018 NSE 876620 1324.15 116.08 14:30
28-03-2018 NSE 1350622 1305.90 176.38 14:30
28-03-2018 NSE 52686 1307.30 6.89 14:38
27-03-2018 NSE 1212158 1288.00 156.13 14:30
23-03-2018 NSE 1589253 1270.00 201.84 14:30
22-03-2018 NSE 91976 1294.40 11.91 14:53
22-03-2018 NSE 1270970 1297.95 164.97 14:30
21-03-2018 NSE 2217328 1309.45 290.35 14:30
20-03-2018 NSE 2160211 1296.70 280.11 14:30
19-03-2018 NSE 503218 1279.40 64.38 11:11
19-03-2018 NSE 94404 1279.45 12.08 15:07
19-03-2018 NSE 65010 1280.00 8.32 15:16
19-03-2018 NSE 64544 1280.35 8.26 15:16
19-03-2018 NSE 73864 1280.90 9.46 15:05
19-03-2018 NSE 47784 1283.00 6.13 12:00
19-03-2018 NSE 167000 1284.00 21.44 10:33
19-03-2018 NSE 335612 1284.15 43.1 10:33
16-03-2018 BSE 131211 1285.00 16.86 14:43
16-03-2018 NSE 66638 1277.00 8.51 15:25
16-03-2018 NSE 301836 1287.30 38.86 12:44
16-03-2018 NSE 300369 1290.00 38.75 12:11
16-03-2018 NSE 101024 1293.90 13.07 10:01
16-03-2018 NSE 100332 1295.00 12.99 10:20
16-03-2018 NSE 200698 1299.00 26.07 10:56
16-03-2018 NSE 75349 1300.00 9.8 10:52
15-03-2018 BSE 99600 1306.00 13.01 09:31
15-03-2018 NSE 906304 1298.35 117.67 14:30
14-03-2018 NSE 1245126 1298.00 161.62 14:30
14-03-2018 NSE 93206 1306.00 12.17 09:31
13-03-2018 NSE 101435 1311.00 13.3 13:08
13-03-2018 NSE 100002 1315.00 13.15 10:51
12-03-2018 NSE 50019 1306.25 6.53 13:49
09-03-2018 NSE 71125 1294.05 9.2 14:52
09-03-2018 NSE 51358 1294.40 6.65 14:46
08-03-2018 NSE 195366 1263.10 24.68 10:49
08-03-2018 NSE 333654 1265.20 42.21 10:36
07-03-2018 BSE 50000 1263.00 6.32 15:20
07-03-2018 NSE 100913 1267.00 12.79 14:22
07-03-2018 NSE 50460 1268.45 6.4 12:17
07-03-2018 NSE 100570 1270.30 12.78 11:02
07-03-2018 NSE 100478 1271.00 12.77 10:52
01-03-2018 NSE 1898349 1316.55 249.93 14:30
01-03-2018 NSE 50906 1318.30 6.71 10:05
01-03-2018 NSE 58211 1318.45 7.67 11:38
01-03-2018 NSE 100398 1318.80 13.24 10:29
01-03-2018 NSE 1512172 1319.00 199.46 14:30
01-03-2018 NSE 51105 1321.00 6.75 11:12
01-03-2018 NSE 50347 1321.00 6.65 13:09
01-03-2018 NSE 50814 1324.85 6.73 12:26
01-03-2018 NSE 52155 1326.20 6.92 09:43
01-03-2018 NSE 100447 1327.50 13.33 09:39
28-02-2018 BSE 40989 1323.00 5.42 13:03
27-02-2018 BSE 71237 1334.35 9.51 10:22
27-02-2018 NSE 1726678 1339.60 231.31 14:30
26-02-2018 BSE 67984 1337.05 9.09 15:27
26-02-2018 NSE 1615778 1340.25 216.55 14:30
23-02-2018 NSE 47191 1300.95 6.14 14:21
23-02-2018 NSE 1758485 1301.50 228.87 14:30
22-02-2018 NSE 1084514 1283.85 139.24 14:31
21-02-2018 NSE 1159991 1279.05 148.37 14:30
20-02-2018 BSE 72898 1295.35 9.44 14:12
20-02-2018 NSE 91356 1294.00 11.82 13:58
20-02-2018 NSE 1453552 1296.15 188.4 14:30
19-02-2018 NSE 101900 1294.55 13.19 12:54
19-02-2018 NSE 95161 1294.60 12.32 12:17
19-02-2018 NSE 101388 1295.00 13.13 12:42
19-02-2018 NSE 251194 1295.00 32.53 13:13
19-02-2018 NSE 190100 1295.00 24.62 15:27
19-02-2018 NSE 200652 1296.00 26 14:26
19-02-2018 NSE 48393 1296.00 6.27 15:06
19-02-2018 NSE 43297 1299.50 5.63 14:42
19-02-2018 NSE 115893 1300.00 15.07 14:42
16-02-2018 NSE 1054764 1333.50 140.65 14:30
15-02-2018 NSE 43276 1350.30 5.84 14:56
15-02-2018 NSE 1476507 1358.00 200.51 14:30
14-02-2018 NSE 42662 1359.00 5.8 12:20
12-02-2018 BSE 144709 1351.00 19.55 15:43
12-02-2018 NSE 1093883 1351.35 147.82 14:30
09-02-2018 BSE 290000 1327.00 38.48 14:21
09-02-2018 NSE 40030 1328.00 5.32 14:23
08-02-2018 BSE 602464 1343.05 80.91 14:26
08-02-2018 NSE 1496839 1340.85 200.7 14:30
08-02-2018 NSE 60315 1350.40 8.14 10:14
08-02-2018 NSE 50750 1352.00 6.86 11:54
06-02-2018 NSE 3439491 1364.10 469.18 14:30
05-02-2018 NSE 2176567 1366.05 297.33 14:30
05-02-2018 NSE 3043742 1366.60 415.96 15:28
02-02-2018 BSE 250000 1425.00 35.63 11:29
02-02-2018 BSE 213383 1429.50 30.5 12:38
02-02-2018 BSE 305000 1432.00 43.68 09:57
02-02-2018 BSE 200000 1435.50 28.71 09:51
02-02-2018 NSE 35939 1422.65 5.11 13:20
02-02-2018 NSE 51272 1424.30 7.3 12:54
01-02-2018 BSE 85167 1461.50 12.45 09:33
01-02-2018 BSE 86967 1464.90 12.74 09:29
01-02-2018 NSE 58647 1444.20 8.47 12:17
01-02-2018 NSE 7409216 1446.60 1071.82 14:30
01-02-2018 NSE 35674 1455.60 5.19 10:40
01-02-2018 NSE 45651 1459.75 6.66 11:34
01-02-2018 NSE 84734 1460.00 12.37 09:54
01-02-2018 NSE 60633 1461.35 8.86 11:41
31-01-2018 NSE 1904824 1416.65 269.85 14:30
30-01-2018 BSE 114749 1420.50 16.3 14:20
30-01-2018 NSE 1398124 1422.25 198.85 14:30
30-01-2018 NSE 50019 1423.05 7.12 13:20
29-01-2018 NSE 90144 1431.00 12.9 12:44
29-01-2018 NSE 2212467 1435.55 317.61 14:30
25-01-2018 NSE 2977800 1410.75 420.09 14:30
24-01-2018 BSE 218276 1396.40 30.48 14:24
24-01-2018 NSE 51051 1392.75 7.11 09:49
24-01-2018 NSE 1572091 1400.30 220.14 14:30
24-01-2018 NSE 68112 1400.55 9.54 10:39
24-01-2018 NSE 99764 1401.65 13.98 10:05
23-01-2018 NSE 50962 1397.45 7.12 11:12
23-01-2018 NSE 196477 1400.00 27.51 14:19
23-01-2018 NSE 42260 1400.55 5.92 10:48
23-01-2018 NSE 51153 1400.85 7.17 10:51
23-01-2018 NSE 45142 1401.40 6.33 10:37
23-01-2018 NSE 3512960 1408.00 494.62 14:30
23-01-2018 NSE 392066 1409.20 55.25 14:45
23-01-2018 NSE 37589 1410.00 5.3 14:47
23-01-2018 NSE 94695 1414.95 13.4 15:24
22-01-2018 BSE 350690 1367.95 47.97 13:49
22-01-2018 NSE 2263130 1384.45 313.32 14:30
19-01-2018 BSE 535527 1364.95 73.1 14:46
19-01-2018 NSE 1428967 1373.20 196.23 14:30
19-01-2018 NSE 58132 1376.70 8 10:32
18-01-2018 BSE 348327 1378.00 48 11:28
18-01-2018 NSE 4757765 1360.70 647.39 15:14
18-01-2018 NSE 4190965 1363.00 571.23 14:30
18-01-2018 NSE 58933 1374.20 8.1 10:24
18-01-2018 NSE 100473 1377.75 13.84 11:27
18-01-2018 NSE 60142 1379.65 8.3 11:16
18-01-2018 NSE 162623 1379.85 22.44 11:24
18-01-2018 NSE 56887 1380.40 7.85 11:05
17-01-2018 BSE 428711 1319.05 56.55 11:24
17-01-2018 BSE 549960 1338.80 73.63 13:41
17-01-2018 NSE 40054 1327.50 5.32 11:34
17-01-2018 NSE 67043 1328.00 8.9 10:45
17-01-2018 NSE 47153 1332.00 6.28 12:12
16-01-2018 BSE 143753 1323.00 19.02 13:33
16-01-2018 BSE 189185 1327.05 25.11 10:52
15-01-2018 BSE 302658 1323.05 40.04 15:13
15-01-2018 BSE 38219 1325.05 5.06 13:36
15-01-2018 NSE 75000 1348.50 10.11 10:30
15-01-2018 NSE 93809 1348.65 12.65 10:36
12-01-2018 NSE 1401466 1323.60 185.5 14:30
11-01-2018 NSE 876167 1323.90 116 14:30
10-01-2018 NSE 832477 1323.90 110.21 14:31
09-01-2018 NSE 1347397 1334.80 179.85 14:30
08-01-2018 BSE 46382 1338.50 6.21 15:15
08-01-2018 NSE 298137 1329.60 39.64 11:33
08-01-2018 NSE 57822 1331.65 7.7 11:53
08-01-2018 NSE 2910033 1336.80 389.01 14:30
03-01-2018 BSE 300095 1256.05 37.69 10:04
03-01-2018 NSE 1785565 1263.50 225.61 14:30
02-01-2018 NSE 1182275 1248.95 147.66 14:30
01-01-2018 NSE 50000 1270.00 6.35 14:53
01-01-2018 NSE 1063262 1271.60 135.2 14:30
28-12-2017 BSE 57768 1253.00 7.24 12:46
28-12-2017 NSE 1000575 1259.40 126.01 14:30
27-12-2017 NSE 1027284 1264.95 129.95 14:30
26-12-2017 NSE 1294003 1263.80 163.54 14:30
22-12-2017 NSE 1784240 1261.00 224.99 14:30
21-12-2017 BSE 574398 1254.00 72.03 15:19
21-12-2017 NSE 61790 1249.70 7.72 11:17
21-12-2017 NSE 46189 1250.00 5.77 11:22
21-12-2017 NSE 50316 1250.85 6.29 11:19
21-12-2017 NSE 51334 1252.00 6.43 11:34
21-12-2017 NSE 76685 1254.05 9.62 11:46
20-12-2017 BSE 400000 1230.00 49.2 15:07
20-12-2017 NSE 479258 1217.05 58.33 10:26
20-12-2017 NSE 2759659 1236.60 341.26 14:30
19-12-2017 BSE 117029 1213.55 14.2 12:00
19-12-2017 NSE 195258 1213.60 23.7 13:03
19-12-2017 NSE 202585 1217.40 24.66 14:01
19-12-2017 NSE 52289 1220.05 6.38 15:16
19-12-2017 NSE 2054134 1220.15 250.64 14:31
19-12-2017 NSE 53377 1220.20 6.51 14:38
15-12-2017 NSE 1316213 1204.80 158.58 14:30
14-12-2017 NSE 1115184 1180.05 131.6 14:30
14-12-2017 NSE 150187 1181.05 17.74 14:35
13-12-2017 BSE 126069 1186.05 14.95 14:58
13-12-2017 NSE 1636761 1194.75 195.55 14:30
12-12-2017 NSE 1378574 1204.90 166.1 14:30
12-12-2017 NSE 51231 1211.85 6.21 11:57
12-12-2017 NSE 104330 1212.80 12.65 10:32
11-12-2017 BSE 2393728 1222.00 292.51 09:17
11-12-2017 NSE 100492 1218.00 12.24 12:07
11-12-2017 NSE 47235 1220.00 5.76 14:58
11-12-2017 NSE 41754 1223.00 5.11 10:55
11-12-2017 NSE 1755018 1223.00 214.64 14:30
11-12-2017 NSE 76131 1223.80 9.32 10:58
08-12-2017 NSE 65318 1220.80 7.97 09:34
08-12-2017 NSE 200348 1222.00 24.48 11:43
08-12-2017 NSE 1879984 1222.45 229.82 14:30
08-12-2017 NSE 101399 1223.05 12.4 11:39
08-12-2017 NSE 100298 1223.35 12.27 11:06
07-12-2017 NSE 150873 1208.00 18.23 10:35
07-12-2017 NSE 89722 1225.45 10.99 14:30
06-12-2017 BSE 354256 1190.00 42.16 15:10
06-12-2017 NSE 1041035 1199.15 124.84 14:30
05-12-2017 NSE 1618546 1210.05 195.85 14:30
04-12-2017 NSE 1708029 1218.45 208.11 15:18
04-12-2017 NSE 1366757 1220.50 166.81 14:30
29-11-2017 NSE 56314 1219.00 6.86 14:10
29-11-2017 NSE 70820 1221.30 8.65 13:19
29-11-2017 NSE 100686 1221.90 12.3 11:41
28-11-2017 NSE 4256671 1212.15 515.97 14:30
28-11-2017 NSE 181611 1213.00 22.03 10:41
28-11-2017 NSE 69976 1213.70 8.49 11:20
28-11-2017 NSE 44589 1214.25 5.41 11:00
28-11-2017 NSE 50000 1214.50 6.07 11:37
28-11-2017 NSE 232222 1215.00 28.21 13:05
28-11-2017 NSE 142815 1215.30 17.36 10:22
28-11-2017 NSE 75366 1215.40 9.16 12:29
24-11-2017 NSE 1260128 1218.00 153.48 14:17
24-11-2017 NSE 1264721 1218.00 154.04 14:22
24-11-2017 NSE 1265180 1218.00 154.1 14:23
24-11-2017 NSE 1269990 1218.15 154.7 14:27
24-11-2017 NSE 1280556 1218.20 156 14:30
24-11-2017 NSE 1269376 1218.35 154.65 14:26
24-11-2017 NSE 1261864 1218.60 153.77 14:19
24-11-2017 NSE 1238145 1218.90 150.92 14:06
24-11-2017 NSE 578846 1220.00 70.62 10:14
23-11-2017 BSE 94675 1223.70 11.59 12:28
23-11-2017 NSE 50025 1222.25 6.11 09:48
22-11-2017 BSE 161528 1227.05 19.82 13:46
21-11-2017 NSE 1695396 1222.10 207.19 14:23
21-11-2017 NSE 1726326 1223.10 211.15 14:27
21-11-2017 NSE 1751436 1223.50 214.29 14:30
21-11-2017 NSE 1689300 1223.95 206.76 14:22
21-11-2017 NSE 1685520 1224.05 206.32 14:21
21-11-2017 NSE 1659827 1224.50 203.25 14:17
21-11-2017 NSE 1711652 1224.70 209.63 14:25
20-11-2017 NSE 63314 1227.45 7.77 12:40
20-11-2017 NSE 203096 1229.30 24.97 13:36
20-11-2017 NSE 2094717 1230.05 257.66 14:00
20-11-2017 NSE 2121711 1230.20 261.01 14:09
20-11-2017 NSE 2136401 1230.20 262.82 14:19
20-11-2017 NSE 2141929 1230.50 263.56 14:21
20-11-2017 NSE 2198895 1230.50 270.57 14:28
20-11-2017 NSE 2200278 1230.50 270.74 14:29
20-11-2017 NSE 2195630 1230.55 270.18 14:27
20-11-2017 NSE 2130382 1230.60 262.16 14:15
20-11-2017 NSE 2192966 1231.00 269.95 14:26
20-11-2017 NSE 2183912 1231.25 268.89 14:23
20-11-2017 NSE 2184138 1231.25 268.92 14:24
20-11-2017 NSE 2188197 1231.45 269.47 14:25
20-11-2017 NSE 2204629 1231.65 271.53 14:30
17-11-2017 BSE 45769 1233.55 5.65 09:38
17-11-2017 NSE 1577393 1215.90 191.8 14:06
17-11-2017 NSE 1506009 1218.85 183.56 14:00
17-11-2017 NSE 1711071 1219.35 208.64 14:30
17-11-2017 NSE 1696571 1219.40 206.88 14:28
17-11-2017 NSE 1663258 1219.90 202.9 14:24
17-11-2017 NSE 1647452 1220.00 200.99 14:22
17-11-2017 NSE 1668300 1220.10 203.55 14:26
17-11-2017 NSE 1638212 1220.15 199.89 14:20
17-11-2017 NSE 1664144 1220.15 203.05 14:25
17-11-2017 NSE 1636283 1220.20 199.66 14:19
17-11-2017 NSE 1631693 1220.25 199.11 14:18
17-11-2017 NSE 1626050 1221.00 198.54 14:16
16-11-2017 NSE 1407202 1210.10 170.29 14:00
16-11-2017 NSE 1478410 1210.60 178.98 14:23
16-11-2017 NSE 1475476 1212.00 178.83 14:21
16-11-2017 NSE 1463283 1212.45 177.42 14:17
16-11-2017 NSE 1441742 1212.75 174.85 14:09
16-11-2017 NSE 1467064 1212.85 177.93 14:18
16-11-2017 NSE 1506388 1213.05 182.73 14:27
16-11-2017 NSE 1498536 1213.15 181.79 14:25
16-11-2017 NSE 1490221 1213.70 180.87 14:24
16-11-2017 NSE 1515143 1214.30 183.98 14:30
15-11-2017 NSE 1170791 1209.75 141.64 14:24
15-11-2017 NSE 1127345 1210.55 136.47 14:14
15-11-2017 NSE 1141131 1211.40 138.24 14:20
15-11-2017 NSE 1212761 1211.40 146.91 14:29
15-11-2017 NSE 1214871 1211.40 147.17 14:30
15-11-2017 NSE 1192146 1211.65 144.45 14:26
15-11-2017 NSE 1117228 1212.30 135.44 14:10
15-11-2017 NSE 1206107 1212.50 146.24 14:28
15-11-2017 NSE 1063895 1214.60 129.22 14:00
14-11-2017 NSE 1816127 1209.90 219.73 14:18
14-11-2017 NSE 1835275 1210.00 222.07 14:21
14-11-2017 NSE 1825901 1210.75 221.07 14:19
14-11-2017 NSE 1837744 1211.15 222.58 14:22
14-11-2017 NSE 1848504 1211.20 223.89 14:25
14-11-2017 NSE 1849531 1211.20 224.02 14:26
14-11-2017 NSE 1854935 1211.25 224.68 14:27
14-11-2017 NSE 1783476 1212.35 216.22 14:12
14-11-2017 NSE 1780561 1212.80 215.95 14:10
14-11-2017 NSE 1868590 1213.00 226.66 14:29
14-11-2017 NSE 1872957 1213.20 227.23 14:30
14-11-2017 NSE 1744191 1214.30 211.8 14:00
13-11-2017 NSE 52448 1222.30 6.41 10:30
13-11-2017 NSE 4001727 1249.00 499.82 14:00
13-11-2017 NSE 4063652 1249.00 507.55 14:09
13-11-2017 NSE 4126168 1252.00 516.6 14:18
13-11-2017 NSE 4209889 1252.00 527.08 14:27
13-11-2017 NSE 4218913 1252.00 528.21 14:28
13-11-2017 NSE 4226222 1252.05 529.14 14:30
13-11-2017 NSE 4181508 1252.85 523.88 14:25
13-11-2017 NSE 4162633 1252.90 521.54 14:21
13-11-2017 NSE 4167228 1253.00 522.15 14:22
09-11-2017 NSE 1211995 1208.40 146.46 14:00
09-11-2017 NSE 1262670 1209.35 152.7 14:16
09-11-2017 NSE 1267079 1209.50 153.25 14:20
09-11-2017 NSE 1299617 1209.75 157.22 14:30
09-11-2017 NSE 1242717 1209.95 150.36 14:12
09-11-2017 NSE 1297939 1210.00 157.05 14:28
09-11-2017 NSE 1270681 1210.05 153.76 14:22
09-11-2017 NSE 1290315 1210.05 156.13 14:25
09-11-2017 NSE 1274036 1210.25 154.19 14:24
09-11-2017 NSE 1291646 1210.45 156.35 14:26
09-11-2017 NSE 1435375 1215.15 174.42 15:02
08-11-2017 NSE 101428 1215.75 12.33 11:06
08-11-2017 NSE 50006 1216.40 6.08 14:43
08-11-2017 NSE 50912 1216.55 6.19 15:01
08-11-2017 NSE 49705 1216.70 6.05 11:27
08-11-2017 NSE 100627 1217.35 12.25 11:34
08-11-2017 NSE 50049 1217.35 6.09 14:30
08-11-2017 NSE 100408 1217.50 12.22 10:58
08-11-2017 NSE 50000 1218.30 6.09 15:18
08-11-2017 NSE 50000 1219.50 6.1 12:18
08-11-2017 NSE 50327 1219.60 6.14 11:51
08-11-2017 NSE 64094 1220.65 7.82 14:09
08-11-2017 NSE 50148 1220.80 6.12 12:54
08-11-2017 NSE 50374 1221.60 6.15 12:55
08-11-2017 NSE 50735 1221.60 6.2 13:19
08-11-2017 NSE 101007 1221.60 12.34 13:42
07-11-2017 NSE 957016 1205.10 115.33 14:26
07-11-2017 NSE 953389 1205.85 114.96 14:24
07-11-2017 NSE 965131 1206.20 116.41 14:30
07-11-2017 NSE 863862 1208.00 104.35 14:00
07-11-2017 NSE 948067 1208.20 114.55 14:22
07-11-2017 NSE 912194 1210.00 110.38 14:10
07-11-2017 NSE 927635 1210.20 112.26 14:13
07-11-2017 NSE 929423 1210.25 112.48 14:14
06-11-2017 NSE 115463 1229.60 14.2 12:29
03-11-2017 NSE 184569 1223.00 22.57 10:41
03-11-2017 NSE 1111586 1223.60 136.01 14:19
03-11-2017 NSE 1139313 1223.60 139.41 14:29
03-11-2017 NSE 1120770 1224.00 137.18 14:24
03-11-2017 NSE 1125553 1224.00 137.77 14:25
03-11-2017 NSE 1127357 1224.00 137.99 14:26
03-11-2017 NSE 1134422 1224.00 138.85 14:27
03-11-2017 NSE 1146234 1224.00 140.3 14:30
03-11-2017 NSE 1115869 1224.95 136.69 14:22
03-11-2017 NSE 1089125 1225.50 133.47 14:00
03-11-2017 NSE 100126 1226.50 12.28 11:07
01-11-2017 NSE 1244115 1218.35 151.58 14:00
01-11-2017 NSE 1327048 1218.50 161.7 14:24
01-11-2017 NSE 1341300 1218.50 163.44 14:28
01-11-2017 NSE 1342600 1218.50 163.6 14:29
01-11-2017 NSE 1345778 1218.50 163.98 14:30
01-11-2017 NSE 1277826 1218.75 155.74 14:09
01-11-2017 NSE 1314877 1219.35 160.33 14:20
01-11-2017 NSE 1308984 1219.95 159.69 14:18
31-10-2017 NSE 1403028 1220.05 171.18 14:23
31-10-2017 NSE 1417101 1220.10 172.9 14:27
31-10-2017 NSE 1415996 1220.15 172.77 14:26
31-10-2017 NSE 1424359 1220.35 173.82 14:29
31-10-2017 NSE 1401025 1220.50 171 14:22
31-10-2017 NSE 1413042 1220.65 172.48 14:25
31-10-2017 NSE 1373691 1221.00 167.73 14:14
31-10-2017 NSE 1426714 1221.00 174.2 14:30
31-10-2017 NSE 1411253 1221.65 172.41 14:24
31-10-2017 NSE 1282380 1222.55 156.78 14:00
30-10-2017 NSE 1389047 1233.40 171.33 14:30
30-10-2017 NSE 1383258 1234.30 170.74 14:29
30-10-2017 NSE 51151 1235.00 6.32 10:08
30-10-2017 NSE 1378941 1235.00 170.3 14:28
30-10-2017 NSE 1368349 1235.30 169.03 14:25
30-10-2017 NSE 1371826 1235.40 169.48 14:27
30-10-2017 NSE 1270678 1235.65 157.01 14:00
30-10-2017 NSE 1370619 1235.80 169.38 14:26
30-10-2017 NSE 1323070 1235.90 163.52 14:14
27-10-2017 BSE 427950 1229.40 52.61 09:21
27-10-2017 NSE 1291552 1229.40 158.78 14:07
27-10-2017 NSE 1270188 1229.75 156.2 14:00
27-10-2017 NSE 1286661 1229.80 158.23 14:05
27-10-2017 NSE 1330591 1231.60 163.88 14:11
27-10-2017 NSE 1397322 1234.70 172.53 14:22
27-10-2017 NSE 1417056 1236.00 175.15 14:24
27-10-2017 NSE 1439599 1236.35 177.98 14:26
27-10-2017 NSE 1443274 1236.75 178.5 14:27
27-10-2017 NSE 1498138 1237.50 185.39 14:30
27-10-2017 NSE 1462841 1238.05 181.11 14:28
26-10-2017 BSE 171364 1233.70 21.14 13:02
26-10-2017 NSE 3402748 1228.65 418.08 14:30
26-10-2017 NSE 3389806 1229.50 416.78 14:29
26-10-2017 NSE 3369026 1231.85 415.01 14:28
26-10-2017 NSE 3340987 1233.75 412.19 14:25
26-10-2017 NSE 3344677 1234.00 412.73 14:26
26-10-2017 NSE 3335594 1234.80 411.88 14:24
26-10-2017 NSE 3256746 1235.00 402.21 14:11
26-10-2017 NSE 3319437 1235.65 410.17 14:21
26-10-2017 NSE 3143470 1235.75 388.45 14:00
26-10-2017 NSE 3300419 1236.60 408.13 14:17
25-10-2017 BSE 470490 1196.95 56.32 13:12
25-10-2017 NSE 50110 1200.00 6.01 11:27
25-10-2017 NSE 5370520 1206.50 647.95 14:30
25-10-2017 NSE 5022066 1208.45 606.89 14:02
25-10-2017 NSE 5002901 1209.00 604.85 14:00
25-10-2017 NSE 5286365 1209.25 639.25 14:25
25-10-2017 NSE 5271766 1209.50 637.62 14:23
25-10-2017 NSE 5279010 1209.50 638.5 14:24
25-10-2017 NSE 5223697 1209.90 632.02 14:19
25-10-2017 NSE 5245595 1209.90 634.66 14:21
24-10-2017 BSE 290664 1125.00 32.7 13:16
24-10-2017 NSE 840135 1133.00 95.19 14:00
24-10-2017 NSE 862829 1133.00 97.76 14:14
24-10-2017 NSE 859273 1133.25 97.38 14:11
24-10-2017 NSE 856413 1133.40 97.07 14:09
24-10-2017 NSE 50146 1134.80 5.69 14:58
24-10-2017 NSE 911382 1136.50 103.58 14:29
24-10-2017 NSE 907478 1137.00 103.18 14:28
24-10-2017 NSE 902886 1137.15 102.67 14:26
24-10-2017 NSE 913138 1137.15 103.84 14:30
24-10-2017 NSE 905417 1137.20 102.96 14:27
24-10-2017 NSE 898328 1137.25 102.16 14:25
24-10-2017 NSE 883122 1137.35 100.44 14:20
18-10-2017 NSE 982269 1145.65 112.53 14:24
18-10-2017 NSE 987085 1146.05 113.12 14:27
18-10-2017 NSE 987583 1146.25 113.2 14:28
18-10-2017 NSE 983937 1146.40 112.8 14:26
18-10-2017 NSE 983435 1146.55 112.76 14:25
18-10-2017 NSE 973128 1147.10 111.63 14:22
18-10-2017 NSE 989477 1147.55 113.55 14:30
18-10-2017 NSE 50003 1149.05 5.75 12:14
18-10-2017 NSE 943723 1149.30 108.46 14:00
18-10-2017 NSE 952079 1150.35 109.52 14:08
10-10-2017 NSE 98860 1140.30 11.27 09:44
10-10-2017 NSE 51133 1145.80 5.86 09:56
10-10-2017 NSE 104103 1145.80 11.93 10:12
09-10-2017 NSE 101089 1144.00 11.56 13:53
09-10-2017 NSE 100912 1149.50 11.6 09:36
06-10-2017 NSE 251534 1139.00 28.65 10:26
06-10-2017 NSE 201461 1139.90 22.96 09:40
06-10-2017 NSE 202565 1140.00 23.09 12:54
06-10-2017 NSE 68664 1140.00 7.83 14:49
05-10-2017 NSE 56639 1134.50 6.43 15:25
05-10-2017 NSE 201251 1138.55 22.91 09:42
04-10-2017 NSE 135524 1140.25 15.45 10:17
29-09-2017 NSE 454390 1139.05 51.76 10:42
29-09-2017 NSE 101650 1143.50 11.62 12:09
28-09-2017 NSE 500605 1134.00 56.77 11:55
26-09-2017 NSE 51609 1160.00 5.99 11:35
26-09-2017 NSE 102022 1168.45 11.92 12:28
25-09-2017 NSE 159861 1150.50 18.39 10:33
25-09-2017 NSE 51367 1150.90 5.91 10:57
25-09-2017 NSE 47750 1173.60 5.6 09:19
22-09-2017 NSE 111783 1205.50 13.48 12:25
22-09-2017 NSE 132710 1210.70 16.07 12:11
20-09-2017 NSE 105362 1239.50 13.06 13:40
20-09-2017 NSE 70493 1244.15 8.77 10:14
20-09-2017 NSE 55411 1244.20 6.89 10:25
20-09-2017 NSE 51452 1244.35 6.4 10:57
18-09-2017 NSE 48314 1229.00 5.94 09:18
18-09-2017 NSE 43604 1235.55 5.39 09:26
18-09-2017 NSE 102803 1236.00 12.71 09:23
13-09-2017 NSE 50000 1208.50 6.04 12:14
13-09-2017 NSE 51580 1210.85 6.25 12:41
13-09-2017 NSE 50613 1213.70 6.14 11:23
13-09-2017 NSE 51072 1217.00 6.22 10:19
12-09-2017 NSE 52154 1225.70 6.39 13:31
12-09-2017 NSE 51422 1229.65 6.32 15:04
12-09-2017 NSE 77770 1229.75 9.56 14:49
11-09-2017 NSE 95196 1182.65 11.26 09:28
11-09-2017 NSE 94201 1187.20 11.18 09:15
11-09-2017 NSE 210464 1205.00 25.36 13:47
11-09-2017 NSE 100495 1206.00 12.12 14:07
11-09-2017 NSE 235745 1213.95 28.62 14:22
07-09-2017 NSE 51072 1123.75 5.74 10:57
05-09-2017 NSE 62339 1124.80 7.01 15:22
04-09-2017 NSE 103904 1136.35 11.81 09:19
31-08-2017 NSE 66533 1132.65 7.54 11:29
24-08-2017 NSE 134327 1131.65 15.2 11:54
23-08-2017 NSE 68001 1118.45 7.61 09:21
23-08-2017 NSE 52858 1119.60 5.92 13:36
23-08-2017 NSE 137225 1120.25 15.37 12:10
21-08-2017 NSE 101078 1134.95 11.47 13:11
18-08-2017 NSE 141416 1131.80 16.01 14:52
11-08-2017 NSE 93374 1129.70 10.55 09:19
10-08-2017 NSE 78243 1142.80 8.94 09:20
10-08-2017 NSE 102236 1147.90 11.74 13:37
09-08-2017 NSE 78977 1165.30 9.2 13:24
04-08-2017 BSE 149901 1170.75 17.55 13:46
02-08-2017 NSE 43972 1175.90 5.17 10:07
02-08-2017 NSE 70353 1180.10 8.3 11:43
02-08-2017 NSE 50115 1183.00 5.93 11:33
01-08-2017 BSE 89000 1177.00 10.48 10:59
31-07-2017 NSE 58350 1186.00 6.92 10:18
31-07-2017 NSE 52396 1189.10 6.23 09:15
31-07-2017 NSE 61861 1190.80 7.37 09:16
31-07-2017 NSE 72405 1201.00 8.7 09:24
28-07-2017 BSE 200063 1156.00 23.13 13:39
27-07-2017 NSE 48211 1181.00 5.69 15:04
26-07-2017 NSE 45885 1174.80 5.39 13:32
25-07-2017 NSE 80101 1166.00 9.34 11:58
25-07-2017 NSE 91046 1166.30 10.62 11:47
25-07-2017 NSE 80526 1168.90 9.41 13:54
25-07-2017 NSE 139318 1169.60 16.29 12:15
25-07-2017 NSE 103530 1170.75 12.12 15:09
24-07-2017 NSE 141610 1172.00 16.6 10:23
21-07-2017 BSE 300599 1184.80 35.61 09:59
19-07-2017 NSE 48789 1184.80 5.78 11:39
18-07-2017 NSE 42438 1179.65 5.01 09:19
18-07-2017 NSE 108519 1182.25 12.83 10:49
17-07-2017 NSE 52647 1169.00 6.15 10:01
17-07-2017 NSE 75142 1172.15 8.81 11:52
17-07-2017 NSE 102914 1172.25 12.06 14:01
13-07-2017 NSE 43393 1174.95 5.1 15:14
11-07-2017 BSE 50000 1743.10 8.72 13:31
11-07-2017 BSE 50000 1743.50 8.72 13:28
11-07-2017 BSE 118967 1745.45 20.77 12:05
10-07-2017 BSE 61760 1730.00 10.68 14:46
10-07-2017 BSE 42250 1731.60 7.32 12:54
10-07-2017 NSE 60730 1728.55 10.5 14:05
07-07-2017 BSE 131788 1713.40 22.58 11:28
06-07-2017 NSE 32172 1693.35 5.45 11:39
06-07-2017 NSE 52704 1701.75 8.97 09:51
03-07-2017 BSE 236375 1699.50 40.17 14:56
03-07-2017 NSE 151858 1683.40 25.56 15:24
03-07-2017 NSE 52298 1694.60 8.86 15:01
03-07-2017 NSE 36548 1698.40 6.21 14:55
29-06-2017 BSE 70821 1718.00 12.17 09:52
29-06-2017 NSE 31081 1702.15 5.29 12:58
29-06-2017 NSE 33278 1716.50 5.71 09:19
28-06-2017 BSE 280026 1698.60 47.57 15:12
27-06-2017 NSE 66434 1730.45 11.5 09:28
23-06-2017 NSE 110905 1722.75 19.11 15:06
21-06-2017 BSE 144000 1767.25 25.45 09:49
21-06-2017 BSE 645000 1768.25 114.05 09:48
21-06-2017 BSE 8943883 1769.00 1582.17 09:41
21-06-2017 BSE 4905000 1774.20 870.25 09:29
21-06-2017 NSE 32490 1761.60 5.72 09:43
21-06-2017 NSE 33504 1768.45 5.93 09:39
19-06-2017 BSE 67500 1739.25 11.74 11:30
19-06-2017 NSE 54169 1733.70 9.39 10:16
12-06-2017 NSE 122489 1719.90 21.07 13:54
12-06-2017 NSE 32772 1732.55 5.68 14:58
07-06-2017 BSE 75615 1777.50 13.44 12:37
07-06-2017 BSE 399900 1785.50 71.4 14:34
30-05-2017 NSE 32653 1770.00 5.78 09:32
30-05-2017 NSE 30606 1771.75 5.42 10:29
30-05-2017 NSE 28293 1782.90 5.04 09:31
30-05-2017 NSE 157190 1791.90 28.17 09:50
30-05-2017 NSE 34115 1831.00 6.25 09:15
29-05-2017 BSE 100117 1776.40 17.78 10:51
29-05-2017 BSE 56579 1780.60 10.07 10:51
29-05-2017 BSE 30025 1785.00 5.36 15:18
29-05-2017 BSE 133549 1789.00 23.89 15:00
29-05-2017 NSE 31671 1784.00 5.65 14:42
25-05-2017 NSE 32627 1769.95 5.77 15:15
17-05-2017 BSE 50000 1754.50 8.77 14:48
17-05-2017 BSE 50000 1754.75 8.77 14:51
17-05-2017 BSE 50000 1755.00 8.78 14:49
17-05-2017 BSE 50000 1755.00 8.78 14:50
17-05-2017 BSE 50000 1755.00 8.78 14:52
17-05-2017 BSE 50000 1755.00 8.78 14:54
17-05-2017 BSE 50000 1755.00 8.78 14:55
17-05-2017 BSE 50000 1755.25 8.78 14:50
17-05-2017 BSE 50000 1755.25 8.78 14:51
17-05-2017 BSE 50000 1755.25 8.78 14:53
17-05-2017 BSE 50000 1755.25 8.78 14:54
17-05-2017 NSE 60686 1732.50 10.51 09:24
17-05-2017 NSE 50235 1733.50 8.71 09:15
17-05-2017 NSE 50086 1733.80 8.68 09:20
17-05-2017 NSE 50639 1735.00 8.79 09:28
17-05-2017 NSE 71384 1735.25 12.39 09:18
17-05-2017 NSE 60237 1736.10 10.46 09:31
16-05-2017 BSE 39501 1736.50 6.86 12:57
16-05-2017 BSE 130685 1745.55 22.81 15:24
16-05-2017 NSE 170248 1734.95 29.54 11:24
11-05-2017 BSE 71051 1729.75 12.29 14:14
09-05-2017 NSE 30837 1713.20 5.28 09:20
09-05-2017 NSE 29451 1739.65 5.12 14:47
09-05-2017 NSE 48952 1748.65 8.56 13:40
08-05-2017 BSE 107074 1715.15 18.36 12:29
05-05-2017 NSE 36936 1717.20 6.34 14:47
04-05-2017 BSE 250249 1730.80 43.31 14:35
28-04-2017 BSE 175585 1742.55 30.6 14:54
28-04-2017 BSE 49931 1747.30 8.72 15:13
27-04-2017 NSE 53611 1770.50 9.49 14:58
26-04-2017 NSE 30119 1757.70 5.29 10:24
24-04-2017 NSE 48593 1711.00 8.31 09:34
24-04-2017 NSE 36467 1721.10 6.28 10:00
24-04-2017 NSE 43830 1727.15 7.57 14:00
24-04-2017 NSE 37124 1730.00 6.42 12:39
24-04-2017 NSE 44381 1732.10 7.69 13:59
24-04-2017 NSE 45231 1734.55 7.85 15:19
18-04-2017 NSE 38683 1690.05 6.54 09:22
17-04-2017 NSE 51725 1680.30 8.69 12:33
13-04-2017 NSE 50809 1680.00 8.54 13:39
13-04-2017 NSE 41179 1681.55 6.92 14:09
07-04-2017 BSE 217775 1705.80 37.15 13:59
07-04-2017 NSE 43890 1700.70 7.46 09:53
06-04-2017 NSE 110775 1678.50 18.59 15:11
05-04-2017 NSE 106782 1652.45 17.65 09:20
05-04-2017 NSE 73603 1658.55 12.21 09:32
05-04-2017 NSE 50239 1672.80 8.4 09:34
05-04-2017 NSE 30665 1675.80 5.14 09:40
05-04-2017 NSE 152741 1676.50 25.61 09:38
05-04-2017 NSE 36112 1689.45 6.1 14:03
05-04-2017 NSE 101152 1693.85 17.13 14:22
03-04-2017 BSE 91900 1624.60 14.93 11:14
03-04-2017 NSE 47766 1600.65 7.65 10:09
03-04-2017 NSE 62180 1618.30 10.06 10:55
03-04-2017 NSE 31286 1634.85 5.11 13:46
03-04-2017 NSE 34396 1649.95 5.68 14:57
03-04-2017 NSE 39908 1655.50 6.61 15:01
03-04-2017 NSE 37737 1659.70 6.26 15:05
03-04-2017 NSE 34689 1661.80 5.76 15:16
30-03-2017 NSE 159419 1564.25 24.94 09:54
28-03-2017 BSE 200000 1549.50 30.99 10:25
28-03-2017 NSE 973996 1553.45 151.31 12:12
24-03-2017 BSE 67419 1548.50 10.44 12:32
24-03-2017 BSE 36030 1548.55 5.58 12:33
23-03-2017 BSE 253081 1541.10 39 14:33
23-03-2017 BSE 166538 1542.75 25.69 14:28
23-03-2017 NSE 32769 1545.60 5.06 09:15
22-03-2017 NSE 792081 1542.65 122.19 14:46
21-03-2017 NSE 55889 1553.35 8.68 09:24
15-03-2017 BSE 53525 1545.55 8.27 11:49
15-03-2017 BSE 50000 1545.90 7.73 11:48
14-03-2017 NSE 34260 1540.90 5.28 09:45
14-03-2017 NSE 90482 1541.50 13.95 09:48
03-03-2017 NSE 48026 1462.85 7.03 12:08
27-02-2017 NSE 62846 1463.30 9.2 14:57
22-02-2017 NSE 87743 1484.05 13.02 12:18
20-02-2017 NSE 39312 1478.00 5.81 13:08
16-02-2017 NSE 55584 1465.05 8.14 15:26
16-02-2017 NSE 104524 1472.00 15.39 15:14
16-02-2017 NSE 61988 1474.00 9.14 15:16
07-02-2017 BSE 50000 1484.00 7.42 09:20
07-02-2017 NSE 48795 1480.95 7.23 11:26
07-02-2017 NSE 102406 1496.00 15.32 14:36
07-02-2017 NSE 133160 1500.00 19.97 15:12
07-02-2017 NSE 52360 1500.05 7.85 15:19
03-02-2017 NSE 79305 1466.00 11.63 09:35
27-01-2017 NSE 53004 1463.00 7.75 10:55
25-01-2017 NSE 121456 1449.45 17.6 15:25
23-01-2017 NSE 127812 1388.70 17.75 14:55
23-01-2017 NSE 73209 1390.00 10.18 12:53
23-01-2017 NSE 40637 1405.00 5.71 11:46
17-01-2017 NSE 38738 1449.00 5.61 12:55
11-01-2017 BSE 118817 1400.00 16.63 12:24
11-01-2017 BSE 157690 1400.80 22.09 14:24
11-01-2017 NSE 76336 1409.70 10.76 14:32
11-01-2017 NSE 92876 1416.85 13.16 15:01
10-01-2017 NSE 57252 1378.15 7.89 10:48
10-01-2017 NSE 70661 1378.50 9.74 10:47
10-01-2017 NSE 43575 1389.60 6.06 15:26
09-01-2017 NSE 53081 1388.45 7.37 14:01
05-01-2017 NSE 100167 1380.90 13.83 09:44
05-01-2017 NSE 100730 1380.95 13.91 09:47
05-01-2017 NSE 50937 1381.00 7.03 11:20
05-01-2017 NSE 101817 1381.05 14.06 09:38
05-01-2017 NSE 70171 1381.50 9.69 10:47
05-01-2017 NSE 52202 1383.90 7.22 12:10
04-01-2017 NSE 101997 1373.00 14 09:23
04-01-2017 NSE 101446 1374.55 13.94 09:19
04-01-2017 NSE 152565 1378.45 21.03 10:25
03-01-2017 NSE 54467 1366.05 7.44 13:29
02-01-2017 NSE 200768 1358.00 27.26 11:32
29-12-2016 NSE 45746 1338.35 6.12 15:29
28-12-2016 NSE 40183 1348.55 5.42 15:19
27-12-2016 BSE 200360 1337.00 26.79 11:09
16-12-2016 NSE 65962 1355.25 8.94 12:40
12-12-2016 NSE 48196 1365.75 6.58 09:30
08-12-2016 NSE 50675 1372.70 6.96 10:19
07-12-2016 NSE 100128 1372.00 13.74 14:06
06-12-2016 NSE 50125 1370.50 6.87 09:35
30-11-2016 NSE 999999 0.20 0.02 13:20
30-11-2016 NSE 608877 0.25 0.02 15:19
30-11-2016 NSE 999999 0.25 0.02 15:22
30-11-2016 NSE 561033 2.60 0.15 12:37
30-11-2016 NSE 906999 2.70 0.24 12:35
30-11-2016 NSE 743000 5.00 0.37 15:18
30-11-2016 NSE 500000 5.60 0.28 11:25
30-11-2016 NSE 500000 5.60 0.28 11:45
30-11-2016 NSE 500000 5.60 0.28 11:46
30-11-2016 NSE 1000500 5.60 0.56 12:02
30-11-2016 NSE 1000500 5.85 0.59 12:02
30-11-2016 NSE 501100 6.00 0.3 12:01
30-11-2016 NSE 690431 6.05 0.42 12:00
30-11-2016 NSE 500000 6.10 0.31 12:01
30-11-2016 NSE 754696 8.05 0.61 15:29
30-11-2016 NSE 713609 8.10 0.58 15:16
30-11-2016 NSE 2499565 36.35 9.09 13:42
30-11-2016 NSE 500000 36.35 1.82 13:44
30-11-2016 NSE 513883 68.05 3.5 15:02
30-11-2016 NSE 777603 68.15 5.3 15:13
30-11-2016 NSE 582263 68.20 3.97 15:09
30-11-2016 NSE 527835 68.20 3.6 15:10
30-11-2016 NSE 664831 68.20 4.53 15:13
30-11-2016 NSE 534944 68.20 3.65 15:14
30-11-2016 NSE 618874 68.25 4.22 15:13
30-11-2016 NSE 767113 68.35 5.24 15:15
30-11-2016 NSE 550968 68.35 3.77 15:16
30-11-2016 NSE 563882 68.50 3.86 15:18
30-11-2016 NSE 774271 68.50 5.3 15:20
30-11-2016 NSE 698309 68.60 4.79 15:24
30-11-2016 NSE 512254 68.65 3.52 15:19
30-11-2016 NSE 672619 68.80 4.63 15:25
30-11-2016 NSE 582786 68.90 4.02 15:25
30-11-2016 NSE 680172 69.10 4.7 13:43
30-11-2016 NSE 566589 69.25 3.92 15:28
30-11-2016 NSE 1087451 69.50 7.56 15:29
30-11-2016 NSE 1004409 70.25 7.06 10:41
30-11-2016 NSE 1004355 70.25 7.06 14:20
30-11-2016 NSE 1003208 89.50 8.98 11:14
30-11-2016 NSE 500615 89.50 4.48 11:17
30-11-2016 NSE 2001378 93.50 18.71 14:49
30-11-2016 NSE 788907 135.35 10.68 11:49
30-11-2016 NSE 402461 160.50 6.46 14:56
30-11-2016 NSE 1055533 161.95 17.09 13:29
30-11-2016 NSE 504241 162.00 8.17 12:39
30-11-2016 NSE 504258 162.15 8.18 12:39
30-11-2016 NSE 808657 162.20 13.12 12:39
30-11-2016 NSE 300000 175.00 5.25 13:16
30-11-2016 NSE 204602 250.25 5.12 14:34
30-11-2016 NSE 168003 298.10 5.01 14:51
30-11-2016 NSE 168533 302.25 5.09 12:04
30-11-2016 NSE 276974 325.00 9 15:08
30-11-2016 NSE 306532 460.50 14.12 14:36
30-11-2016 NSE 150543 465.00 7 10:44
30-11-2016 NSE 170057 468.60 7.97 15:01
30-11-2016 NSE 295174 468.65 13.83 15:02
30-11-2016 NSE 150717 468.80 7.07 15:04
30-11-2016 NSE 153981 469.65 7.23 15:00
30-11-2016 NSE 111744 469.95 5.25 15:04
30-11-2016 NSE 157138 469.95 7.38 15:05
30-11-2016 NSE 116757 470.25 5.49 15:25
30-11-2016 NSE 112007 470.30 5.27 15:26
30-11-2016 NSE 231450 470.35 10.89 15:04
30-11-2016 NSE 158001 470.35 7.43 15:26
30-11-2016 NSE 136296 470.75 6.42 15:17
30-11-2016 NSE 186546 470.90 8.78 15:19
30-11-2016 NSE 117795 471.40 5.55 15:25
30-11-2016 NSE 167251 471.75 7.89 15:11
30-11-2016 NSE 111851 471.80 5.28 15:21
30-11-2016 NSE 110689 471.95 5.22 15:24
30-11-2016 NSE 146474 472.10 6.92 15:11
30-11-2016 NSE 132690 472.20 6.27 15:12
30-11-2016 NSE 132028 472.30 6.24 15:13
30-11-2016 NSE 119109 472.40 5.63 15:11
30-11-2016 NSE 110318 473.00 5.22 15:09
30-11-2016 NSE 117215 473.40 5.55 15:23
30-11-2016 NSE 159680 473.75 7.56 15:09
30-11-2016 NSE 100019 625.00 6.25 12:03
30-11-2016 NSE 95692 641.55 6.14 15:02
30-11-2016 NSE 81951 641.55 5.26 15:03
30-11-2016 NSE 107561 641.60 6.9 15:05
30-11-2016 NSE 110301 641.65 7.08 15:04
30-11-2016 NSE 144290 641.80 9.26 15:01
30-11-2016 NSE 85604 643.20 5.51 15:19
30-11-2016 NSE 93758 643.65 6.03 15:21
30-11-2016 NSE 110831 645.15 7.15 15:24
30-11-2016 NSE 78494 646.00 5.07 15:14
30-11-2016 NSE 79812 646.35 5.16 15:28
30-11-2016 NSE 119359 647.35 7.73 15:14
30-11-2016 NSE 121972 648.40 7.91 15:14
30-11-2016 NSE 110010 649.00 7.14 11:59
30-11-2016 NSE 100567 716.00 7.2 13:24
30-11-2016 NSE 100000 730.00 7.3 10:53
30-11-2016 NSE 186469 909.95 16.97 13:07
30-11-2016 NSE 91833 968.15 8.89 15:08
30-11-2016 NSE 112690 969.15 10.92 15:12
30-11-2016 NSE 54768 973.45 5.33 15:21
30-11-2016 NSE 256253 986.90 25.29 11:08
30-11-2016 NSE 60686 989.00 6 11:56
30-11-2016 NSE 127860 989.00 12.65 12:02
30-11-2016 NSE 66306 999.99 6.63 13:29
30-11-2016 NSE 48512 1101.50 5.34 11:36
30-11-2016 NSE 50142 1205.05 6.04 11:32
30-11-2016 NSE 69583 1252.50 8.72 13:53
30-11-2016 NSE 41452 1366.00 5.66 10:37
30-11-2016 NSE 60042 1367.00 8.21 10:39
30-11-2016 NSE 51024 1375.00 7.02 14:00
30-11-2016 NSE 40035 1378.40 5.52 14:10
30-11-2016 NSE 46893 1426.00 6.69 14:51
30-11-2016 NSE 39743 1500.00 5.96 15:29
30-11-2016 NSE 35073 1502.00 5.27 15:21
30-11-2016 NSE 50000 1900.00 9.5 15:18
30-11-2016 NSE 90393 2260.00 20.43 13:42
30-11-2016 NSE 50000 2272.00 11.36 15:25
30-11-2016 NSE 26118 3000.00 7.84 15:28
30-11-2016 NSE 24226 3002.00 7.27 15:09
30-11-2016 NSE 34085 3596.10 12.26 15:09
30-11-2016 NSE 40694 3596.15 14.63 15:11
30-11-2016 NSE 16106 3596.20 5.79 15:07
30-11-2016 NSE 29245 3596.45 10.52 15:07
30-11-2016 NSE 15186 3596.65 5.46 15:02
30-11-2016 NSE 33073 3599.65 11.91 15:13
30-11-2016 NSE 20022 3601.55 7.21 15:24
30-11-2016 NSE 17263 3602.60 6.22 15:27
30-11-2016 NSE 15757 3602.95 5.68 15:03
30-11-2016 NSE 17086 3603.00 6.16 15:28
30-11-2016 NSE 30437 3603.20 10.97 15:04
30-11-2016 NSE 24148 3603.50 8.7 15:16
30-11-2016 NSE 47986 3603.65 17.29 15:16
30-11-2016 NSE 17697 3605.75 6.38 15:26
30-11-2016 NSE 15007 3607.05 5.41 15:26
30-11-2016 NSE 27985 3607.60 10.1 15:19
30-11-2016 NSE 16213 3614.00 5.86 15:21
30-11-2016 NSE 15166 3618.00 5.49 12:32
30-11-2016 NSE 24191 3619.70 8.76 15:23
30-11-2016 NSE 25100 3627.55 9.11 12:23
30-11-2016 NSE 20157 3940.00 7.94 14:21
30-11-2016 NSE 15003 5000.00 7.5 12:18
30-11-2016 NSE 61983 5000.10 30.99 15:11
30-11-2016 NSE 19938 5033.50 10.04 15:28
30-11-2016 NSE 10359 5166.05 5.35 12:36
24-11-2016 NSE 71605 1351.45 9.68 10:30
24-11-2016 NSE 63000 1356.00 8.54 12:23
24-11-2016 NSE 98930 1357.00 13.42 11:00
23-11-2016 NSE 60120 1365.80 8.21 10:44
23-11-2016 NSE 65656 1371.55 9.01 12:04
23-11-2016 NSE 101439 1382.75 14.03 10:02
18-11-2016 NSE 100048 1370.30 13.71 10:16
16-11-2016 NSE 125769 1362.00 17.13 09:51
16-11-2016 NSE 197972 1362.00 26.96 11:12
15-11-2016 NSE 50914 1374.70 7 15:10
11-11-2016 NSE 201811 1391.75 28.09 10:20
11-11-2016 NSE 100136 1392.30 13.94 09:33
10-11-2016 NSE 65211 1410.00 9.19 15:23
10-11-2016 NSE 100328 1415.00 14.2 10:30
10-11-2016 NSE 87797 1421.85 12.48 13:16
10-11-2016 NSE 85381 1422.70 12.15 13:16
09-11-2016 NSE 39690 1354.50 5.38 10:06
09-11-2016 NSE 50037 1370.90 6.86 09:52
07-11-2016 BSE 100130 1400.00 14.02 15:08
07-11-2016 BSE 80788 1416.00 11.44 11:10
04-11-2016 BSE 60429 1411.80 8.53 09:17
04-11-2016 BSE 59835 1412.55 8.45 09:17
04-11-2016 BSE 176804 1413.00 24.98 09:21
04-11-2016 BSE 59043 1413.55 8.35 09:17
04-11-2016 BSE 1000190 1415.65 141.59 09:16
04-11-2016 BSE 41611 1420.00 5.91 09:48
04-11-2016 NSE 64169 1412.95 9.07 09:22
04-11-2016 NSE 476290 1414.70 67.38 09:18
04-11-2016 NSE 408304 1414.90 57.77 09:18
04-11-2016 NSE 44645 1415.00 6.32 09:15
04-11-2016 NSE 45130 1415.20 6.39 09:20
04-11-2016 NSE 68403 1415.50 9.68 09:19
04-11-2016 NSE 52895 1415.60 7.49 09:23
04-11-2016 NSE 410380 1415.65 58.1 09:17
04-11-2016 NSE 176610 1415.65 25 09:19
04-11-2016 NSE 50568 1415.65 7.16 09:21
04-11-2016 NSE 700280 1415.65 99.14 09:27
04-11-2016 NSE 60803 1417.30 8.62 09:30
04-11-2016 NSE 88281 1417.65 12.52 09:28
04-11-2016 NSE 54984 1423.80 7.83 09:39
03-11-2016 NSE 40206 1449.90 5.83 14:28
03-11-2016 NSE 100208 1458.00 14.61 11:53
21-10-2016 NSE 50000 1500.00 7.5 09:38
18-10-2016 NSE 47119 1461.00 6.88 12:26
17-10-2016 BSE 257235 1471.10 37.84 09:27
17-10-2016 NSE 40575 1446.95 5.87 14:31
17-10-2016 NSE 151497 1452.50 22 12:30
17-10-2016 NSE 50040 1454.50 7.28 14:03
14-10-2016 NSE 44562 1460.55 6.51 12:27
13-10-2016 NSE 100144 1437.00 14.39 13:08
13-10-2016 NSE 100709 1438.00 14.48 10:46
13-10-2016 NSE 100000 1438.50 14.39 14:20
28-09-2016 NSE 48407 1460.25 7.07 15:06
23-09-2016 NSE 164578 1504.00 24.75 12:30
23-09-2016 NSE 100337 1509.00 15.14 10:24
23-09-2016 NSE 175010 1509.00 26.41 10:25
07-09-2016 NSE 41275 1527.50 6.3 11:32
06-09-2016 BSE 420000 1515.85 63.67 09:34
02-09-2016 NSE 40101 1491.70 5.98 13:27
31-08-2016 NSE 55180 1510.00 8.33 14:01
30-08-2016 NSE 51349 1470.80 7.55 13:28
26-08-2016 NSE 50913 1423.25 7.25 15:05
26-08-2016 NSE 56166 1439.75 8.09 10:46
25-08-2016 NSE 45774 1480.00 6.77 12:26
22-08-2016 NSE 62936 1498.00 9.43 09:37
19-08-2016 NSE 51898 1490.00 7.73 10:02
18-08-2016 NSE 41510 1490.05 6.19 13:33
18-08-2016 NSE 46064 1490.10 6.86 10:49
18-08-2016 NSE 52164 1491.00 7.78 10:58
16-08-2016 NSE 51023 1499.50 7.65 10:27
16-08-2016 NSE 50315 1505.00 7.57 14:52
09-08-2016 NSE 36013 1503.00 5.41 11:29
05-08-2016 NSE 40850 1502.60 6.14 14:27
01-08-2016 BSE 640323 1579.50 101.14 09:22
01-08-2016 NSE 51063 1500.00 7.66 13:10
05-07-2016 NSE 35702 1566.60 5.59 11:53
30-06-2016 NSE 46103 1496.95 6.9 11:00
24-06-2016 BSE 79648 1407.90 11.21 12:30
24-06-2016 NSE 54812 1420.00 7.78 10:04
16-06-2016 NSE 37615 1496.00 5.63 09:44
15-06-2016 NSE 50082 1478.15 7.4 11:25
14-06-2016 NSE 50896 1457.20 7.42 14:09
14-06-2016 NSE 53203 1465.35 7.8 11:47
13-06-2016 NSE 50746 1465.35 7.44 09:52
27-05-2016 NSE 171524 1458.40 25.02 12:16
27-05-2016 NSE 34794 1466.60 5.1 13:09
26-05-2016 BSE 100000 1415.00 14.15 10:42
26-05-2016 BSE 189466 1422.45 26.95 12:18
26-05-2016 BSE 49853 1441.50 7.19 14:26
26-05-2016 NSE 37626 1410.35 5.31 09:16
26-05-2016 NSE 38725 1418.00 5.49 09:15
26-05-2016 NSE 56455 1435.70 8.11 12:44
26-05-2016 NSE 39134 1479.70 5.79 15:16
20-05-2016 BSE 156808 1272.75 19.96 10:15
11-05-2016 BSE 172420 1319.80 22.76 11:15
28-04-2016 BSE 60000 1258.25 7.55 15:08
11-04-2016 NSE 59878 1194.10 7.15 12:28
28-03-2016 NSE 54176 1212.25 6.57 14:44
21-03-2016 BSE 59225 1210.80 7.17 14:05
21-03-2016 BSE 42316 1211.00 5.12 14:21
23-02-2016 NSE 49374 1130.15 5.58 15:40
23-02-2016 NSE 59668 1135.15 6.77 12:38
12-02-2016 NSE 49780 1050.45 5.23 11:48
05-02-2016 NSE 50088 1134.50 5.68 10:37
05-02-2016 NSE 50157 1139.15 5.71 11:25
29-01-2016 NSE 96461 1079.60 10.41 13:54
28-01-2016 BSE 50213 1087.45 5.46 14:03
28-01-2016 BSE 49119 1088.00 5.34 14:08
07-01-2016 NSE 65106 1202.20 7.83 11:39
05-01-2016 NSE 50791 1256.35 6.38 09:44
31-12-2015 NSE 50537 1278.00 6.46 11:01
30-12-2015 NSE 100225 1294.50 12.97 10:36
29-12-2015 NSE 49103 1290.00 6.33 15:07
29-12-2015 NSE 50016 1295.50 6.48 09:55
24-12-2015 NSE 50333 1294.00 6.51 12:14
24-12-2015 NSE 50183 1294.50 6.5 09:30
24-12-2015 NSE 50817 1296.15 6.59 13:40
23-12-2015 NSE 147704 1290.00 19.05 10:41
21-12-2015 NSE 69632 1292.50 9 09:36
18-12-2015 NSE 47461 1303.00 6.18 11:10
18-12-2015 NSE 50847 1303.85 6.63 11:10
17-12-2015 NSE 200109 1286.80 25.75 12:00
17-12-2015 NSE 100113 1287.40 12.89 11:55
17-12-2015 NSE 101227 1287.50 13.03 11:54
15-12-2015 NSE 158791 1277.45 20.28 13:11
15-12-2015 NSE 50059 1282.45 6.42 14:02
14-12-2015 NSE 184880 1278.50 23.64 14:09
14-12-2015 NSE 200583 1281.00 25.69 13:01
10-12-2015 NSE 100568 1312.50 13.2 14:01
10-12-2015 NSE 51055 1314.00 6.71 11:32
09-12-2015 NSE 65055 1308.95 8.52 10:58
27-11-2015 NSE 65093 1352.80 8.81 10:28
26-11-2015 NSE 85145 1350.95 11.5 09:56
24-11-2015 BSE 100000 1351.00 13.51 12:22
18-11-2015 NSE 39184 1365.00 5.35 11:32
17-11-2015 NSE 50113 1357.00 6.8 10:39
05-11-2015 BSE 43222 1373.50 5.94 10:51
05-11-2015 NSE 64925 1367.05 8.88 15:23
05-11-2015 NSE 50768 1370.00 6.96 10:40
23-10-2015 NSE 36750 1516.70 5.57 14:12
30-09-2015 NSE 95355 1461.70 13.94 09:34
30-09-2015 NSE 251336 1465.00 36.82 09:25
28-09-2015 NSE 36714 1449.00 5.32 14:09
28-09-2015 NSE 47124 1461.20 6.89 10:27
22-09-2015 NSE 40586 1484.20 6.02 15:28
21-09-2015 BSE 40005 1531.90 6.13 10:01
18-09-2015 BSE 52282 1575.00 8.23 11:33
16-09-2015 NSE 50127 1548.00 7.76 09:55
15-09-2015 NSE 50535 1557.95 7.87 15:26
15-09-2015 NSE 50094 1558.00 7.8 15:26
15-09-2015 NSE 50529 1564.90 7.91 11:48
15-09-2015 NSE 50625 1569.95 7.95 11:10
03-09-2015 NSE 50000 1544.00 7.72 09:32
03-09-2015 NSE 51864 1552.15 8.05 10:18
01-09-2015 NSE 51116 1578.10 8.07 09:21
01-09-2015 NSE 50246 1582.00 7.95 10:02
31-08-2015 NSE 45650 1610.00 7.35 09:20
28-08-2015 NSE 31469 1616.40 5.09 15:08
27-08-2015 NSE 61794 1605.50 9.92 10:57
24-08-2015 NSE 44236 1685.40 7.46 09:38
24-08-2015 NSE 50175 1686.00 8.46 09:27
21-08-2015 NSE 45150 1737.95 7.85 13:45
21-08-2015 NSE 75008 1740.00 13.05 15:03
13-08-2015 NSE 749898 1758.05 131.84 14:21
13-08-2015 NSE 40565 1774.25 7.2 09:55
12-08-2015 NSE 52124 1759.70 9.17 15:18
12-08-2015 NSE 50028 1764.00 8.82 14:51
11-08-2015 NSE 30072 1804.95 5.43 10:51
10-08-2015 NSE 33129 1835.00 6.08 12:45
10-08-2015 NSE 51366 1837.50 9.44 12:29
27-07-2015 NSE 39942 1761.50 7.04 10:58
09-07-2015 NSE 111920 1845.00 20.65 14:14
03-07-2015 BSE 46478 1812.85 8.43 13:11
26-06-2015 NSE 50103 1780.65 8.92 12:28
25-06-2015 BSE 275182 1767.50 48.64 11:28
25-06-2015 NSE 40841 1768.00 7.22 11:28
23-06-2015 NSE 35070 1760.50 6.17 10:31
18-06-2015 NSE 150340 1719.95 25.86 10:28
18-06-2015 NSE 50126 1720.30 8.62 10:21
17-06-2015 NSE 184793 1710.50 31.61 14:22
03-06-2015 NSE 52078 1664.65 8.67 11:21
02-06-2015 NSE 50302 1699.55 8.55 10:49
01-06-2015 NSE 50410 1672.75 8.43 11:35
15-05-2015 NSE 100547 1593.00 16.02 12:07
15-05-2015 NSE 50030 1595.00 7.98 14:11
11-05-2015 NSE 49017 1618.55 7.93 11:34
07-05-2015 NSE 53691 1551.20 8.33 09:28
07-05-2015 NSE 55403 1563.30 8.66 09:39
28-04-2015 NSE 30379 1668.00 5.07 09:37
15-04-2015 BSE 134652 1815.50 24.45 09:56
15-04-2015 NSE 100755 1815.70 18.29 11:03
13-04-2015 BSE 50100 1790.00 8.97 13:01
01-04-2015 NSE 142160 1733.50 24.64 14:56
27-03-2015 NSE 50261 1667.50 8.38 11:14
25-03-2015 NSE 48190 1638.45 7.9 13:01
12-03-2015 NSE 51499 1755.75 9.04 10:13
12-03-2015 NSE 49397 1757.95 8.68 10:30
05-03-2015 NSE 38208 1831.20 7 11:05
04-03-2015 NSE 110103 1842.80 20.29 14:50
04-03-2015 NSE 26793 1876.95 5.03 09:17
04-03-2015 NSE 28361 1883.95 5.34 09:15
03-03-2015 NSE 152117 1848.50 28.12 14:56
03-03-2015 NSE 28829 1852.20 5.34 13:42
03-03-2015 NSE 34116 1854.40 6.33 13:39
02-03-2015 BSE 223128 1820.00 40.61 11:25
02-03-2015 NSE 29339 1830.15 5.37 10:45
02-03-2015 NSE 35163 1831.35 6.44 12:54
02-03-2015 NSE 29163 1834.00 5.35 13:58
02-03-2015 NSE 27873 1838.95 5.13 14:04
02-03-2015 NSE 27196 1839.95 5 13:49
02-03-2015 NSE 27972 1841.10 5.15 14:16
02-03-2015 NSE 30735 1848.60 5.68 15:18
28-02-2015 NSE 40804 1762.05 7.19 11:36
28-02-2015 NSE 863942 1770.80 152.99 15:18
13-02-2015 NSE 47032 1661.25 7.81 12:52
13-02-2015 NSE 99093 1661.50 16.46 10:57
10-02-2015 NSE 31767 1600.85 5.09 11:43
03-02-2015 NSE 50766 1736.00 8.81 10:00
03-02-2015 NSE 50365 1738.05 8.75 10:00
03-02-2015 NSE 100476 1739.00 17.47 10:00
28-01-2015 NSE 50128 1728.00 8.66 10:09
28-01-2015 NSE 30011 1731.00 5.19 11:10
27-01-2015 NSE 50000 1741.00 8.71 11:30
21-01-2015 BSE 272238 1648.25 44.87 15:16
20-01-2015 NSE 57493 1612.30 9.27 10:22
16-01-2015 NSE 101051 1593.00 16.1 15:12
16-01-2015 NSE 100150 1600.00 16.02 13:58
18-12-2014 NSE 50448 1488.00 7.51 10:35
18-12-2014 NSE 104049 1490.45 15.51 09:41
18-12-2014 NSE 50000 1500.00 7.5 13:49
17-12-2014 NSE 65044 1465.00 9.53 09:44
17-12-2014 NSE 50302 1465.05 7.37 09:44
17-12-2014 NSE 78235 1466.65 11.47 11:14
17-12-2014 NSE 201610 1470.00 29.64 11:37
17-12-2014 NSE 76436 1471.50 11.25 11:23
17-12-2014 NSE 50378 1477.00 7.44 12:23
17-12-2014 NSE 85943 1477.75 12.7 13:11
16-12-2014 NSE 51349 1492.90 7.67 12:58
12-12-2014 NSE 70013 1525.00 10.68 14:15
12-12-2014 NSE 120003 1533.00 18.4 13:06
12-12-2014 NSE 103009 1548.00 15.95 10:18
12-12-2014 NSE 50435 1550.00 7.82 09:35
12-12-2014 NSE 50000 1550.00 7.75 10:27
11-12-2014 NSE 50063 1515.95 7.59 10:55
11-12-2014 NSE 121027 1520.95 18.41 12:04
11-12-2014 NSE 150000 1535.00 23.03 15:16
10-12-2014 NSE 100490 1552.50 15.6 13:00
09-12-2014 NSE 36525 1570.35 5.74 12:47
05-12-2014 BSE 53000 1654.25 8.77 11:47
05-12-2014 NSE 52308 1650.30 8.63 12:01
03-12-2014 BSE 120000 1644.30 19.73 11:37
03-12-2014 NSE 75771 1645.75 12.47 10:36
02-12-2014 NSE 37275 1648.00 6.14 14:31
28-11-2014 NSE 40025 1644.00 6.58 14:26
26-11-2014 NSE 50000 1635.00 8.18 11:37
26-11-2014 NSE 35204 1635.00 5.76 12:32
26-11-2014 NSE 46886 1640.75 7.69 13:33
26-11-2014 NSE 50341 1644.00 8.28 10:10
24-11-2014 BSE 31793 1664.25 5.29 10:17
24-11-2014 NSE 74374 1661.00 12.35 12:30
24-11-2014 NSE 70377 1663.00 11.7 12:14
24-11-2014 NSE 90380 1663.00 15.03 12:53
07-11-2014 NSE 59280 1636.10 9.7 11:58
07-11-2014 NSE 2523125 1653.80 417.27 15:31
07-11-2014 NSE 105753 1684.90 17.82 09:23
07-11-2014 NSE 87259 1686.80 14.72 09:19
05-11-2014 NSE 1610523 1665.90 268.3 15:31
05-11-2014 NSE 1612668 1665.90 268.65 15:42
05-11-2014 NSE 120668 1669.65 20.15 09:35
31-10-2014 NSE 52557 1649.60 8.67 14:37
27-10-2014 BSE 50000 1574.00 7.87 14:41
27-10-2014 NSE 52613 1570.65 8.26 14:57
27-10-2014 NSE 107683 1572.55 16.93 12:36
27-10-2014 NSE 100311 1575.15 15.8 13:12
08-10-2014 NSE 46147 1445.35 6.67 09:23
17-09-2014 NSE 355432 1517.00 53.92 15:23
10-09-2014 NSE 79536 1589.95 12.65 09:26
28-08-2014 NSE 120399 1514.80 18.24 10:12
27-08-2014 BSE 50000 1508.00 7.54 10:37
27-08-2014 NSE 106745 1505.00 16.07 15:24
27-08-2014 NSE 50692 1508.00 7.64 10:42
27-08-2014 NSE 99913 1508.10 15.07 10:23
25-08-2014 NSE 100220 1535.50 15.39 12:20
21-08-2014 NSE 115276 1530.35 17.64 10:32
19-08-2014 BSE 52040 1540.60 8.02 09:43
11-08-2014 NSE 70378 1461.90 10.29 09:51
11-08-2014 NSE 100279 1464.50 14.69 09:40
11-08-2014 NSE 50542 1465.75 7.41 12:15
31-07-2014 BSE 50000 1535.75 7.68 09:54
31-07-2014 NSE 100803 1532.25 15.45 11:17
30-07-2014 BSE 40632 1537.00 6.25 10:43
21-07-2014 BSE 115000 1679.10 19.31 11:26
21-07-2014 NSE 77490 1678.90 13.01 12:35
21-07-2014 NSE 56650 1684.00 9.54 14:33
10-07-2014 NSE 34872 1703.85 5.94 13:39
08-07-2014 BSE 240000 1743.30 41.84 09:45
03-07-2014 NSE 146392 1756.90 25.72 11:45
03-07-2014 NSE 146392 1756.90 25.72 11:45:45
03-07-2014 NSE 54521 1757.00 9.58 11:45
03-07-2014 NSE 54521 1757.00 9.58 11:45:44
11-06-2014 NSE 55282 1716.00 9.49 13:49
11-06-2014 NSE 55282 1716.00 9.49 13:49:19
11-06-2014 NSE 169141 1716.80 29.04 13:49
11-06-2014 NSE 169141 1716.80 29.04 13:49:20
11-06-2014 NSE 300818 1717.35 51.66 09:55
11-06-2014 NSE 300818 1717.35 51.66 09:55:17
11-06-2014 NSE 125726 1720.00 21.62 10:58
11-06-2014 NSE 125726 1720.00 21.62 10:58:25
11-06-2014 NSE 75086 1720.45 12.92 10:58
11-06-2014 NSE 75086 1720.45 12.92 10:58:24
09-06-2014 NSE 58466 1707.10 9.98 09:19
09-06-2014 NSE 58466 1707.10 9.98 09:19:04
09-06-2014 NSE 68826 1721.00 11.84 09:20:38
09-06-2014 NSE 70614 1721.50 12.16 09:20:23
09-06-2014 NSE 57069 1721.50 9.82 09:20:36
09-06-2014 NSE 65640 1722.40 11.31 09:20:30
09-06-2014 NSE 76549 1722.55 13.19 09:20:28
09-06-2014 NSE 65460 1722.55 11.28 09:20:32
09-06-2014 NSE 57124 1722.55 9.84 09:20:35
09-06-2014 NSE 71475 1722.90 12.31 09:20:34
09-06-2014 NSE 30667 1728.15 5.3 09:23:12
09-06-2014 NSE 29567 1731.75 5.12 09:23:34
09-06-2014 NSE 66337 1735.35 11.51 10:48
09-06-2014 NSE 66337 1735.35 11.51 10:48:15
05-06-2014 NSE 32779 1673.00 5.48 10:51
05-06-2014 NSE 32779 1673.00 5.48 10:51:18
05-06-2014 NSE 35295 1673.10 5.91 10:51
05-06-2014 NSE 35295 1673.10 5.91 10:51:17
02-06-2014 NSE 78829 1640.00 12.93 13:32
02-06-2014 NSE 78829 1640.00 12.93 13:32:41
23-05-2014 NSE 36924 1508.60 5.57 09:47:27
23-05-2014 NSE 48412 1509.10 7.31 09:48:06
23-05-2014 NSE 38178 1509.95 5.76 09:47:43
23-05-2014 NSE 36518 1512.60 5.52 09:51:07
23-05-2014 NSE 33302 1513.70 5.04 09:53:36
23-05-2014 NSE 36253 1514.45 5.49 09:54:12
23-05-2014 NSE 51853 1515.50 7.86 09:54:14
23-05-2014 NSE 51748 1515.55 7.84 09:53:26
23-05-2014 NSE 44729 1515.70 6.78 09:53:49
23-05-2014 NSE 44875 1515.80 6.8 09:53:34
23-05-2014 NSE 60118 1515.90 9.11 09:53:18
23-05-2014 NSE 60032 1516.70 9.11 09:53:18
23-05-2014 NSE 41541 1517.75 6.3 09:52:12
23-05-2014 NSE 51781 1517.80 7.86 09:53:35
23-05-2014 NSE 46477 1518.00 7.06 09:53:34
23-05-2014 NSE 73212 1518.20 11.12 09:53:21
23-05-2014 NSE 39245 1518.35 5.96 09:52:50
23-05-2014 NSE 49887 1518.60 7.58 09:51:47
23-05-2014 NSE 53588 1518.60 8.14 09:53:53
23-05-2014 NSE 37137 1518.70 5.64 09:53:23
23-05-2014 NSE 39388 1518.90 5.98 09:53:42
23-05-2014 NSE 44826 1518.95 6.81 09:51:48
23-05-2014 NSE 51814 1519.00 7.87 09:53:23
23-05-2014 NSE 49431 1519.20 7.51 09:52:15
23-05-2014 NSE 36849 1519.70 5.6 09:52:00
23-05-2014 NSE 41578 1520.00 6.32 09:52:20
23-05-2014 NSE 35645 1520.30 5.42 09:52:17
23-05-2014 NSE 63571 1520.55 9.67 09:53:21
22-05-2014 NSE 65139 1492.00 9.72 10:11
22-05-2014 NSE 65139 1492.00 9.72 10:11:51
22-05-2014 NSE 67630 1493.50 10.1 10:06
22-05-2014 NSE 67630 1493.50 10.1 10:06:11
22-05-2014 NSE 65050 1494.00 9.72 10:19
22-05-2014 NSE 65050 1494.00 9.72 10:19:49
19-05-2014 NSE 46809 1465.60 6.86 09:17:58
19-05-2014 NSE 60047 1465.65 8.8 09:17:39
19-05-2014 NSE 38997 1466.00 5.72 09:17:35
19-05-2014 NSE 43311 1466.25 6.35 09:18:03
19-05-2014 NSE 34981 1466.30 5.13 09:18:15
19-05-2014 NSE 37613 1466.30 5.52 09:18:20
19-05-2014 NSE 35263 1466.40 5.17 09:19:30
19-05-2014 NSE 39629 1466.45 5.81 09:18:10
19-05-2014 NSE 37175 1466.60 5.45 09:18:04
19-05-2014 NSE 48987 1466.65 7.18 09:17:54
19-05-2014 NSE 40850 1466.80 5.99 09:17:56
19-05-2014 NSE 36675 1467.00 5.38 09:17:23
19-05-2014 NSE 52573 1467.00 7.71 09:17:52
19-05-2014 NSE 51590 1467.05 7.57 09:21:08
19-05-2014 NSE 41589 1467.15 6.1 09:16:09
19-05-2014 NSE 63811 1467.15 9.36 09:17:50
19-05-2014 NSE 38067 1467.25 5.59 09:19:24
19-05-2014 NSE 39605 1467.25 5.81 09:19:26
19-05-2014 NSE 61148 1467.60 8.97 09:21:37
19-05-2014 NSE 36326 1467.70 5.33 09:16:52
19-05-2014 NSE 51429 1467.75 7.55 09:21:41
19-05-2014 NSE 48998 1467.80 7.19 09:21:15
19-05-2014 NSE 44612 1468.00 6.55 09:17:01
19-05-2014 NSE 35441 1468.05 5.2 09:19:54
19-05-2014 NSE 66201 1468.65 9.72 09:22:02
19-05-2014 NSE 35259 1468.80 5.18 09:19:36
19-05-2014 NSE 37136 1469.00 5.46 09:16:22
19-05-2014 NSE 42693 1469.00 6.27 09:21:06
19-05-2014 NSE 66968 1469.05 9.84 09:22:07
19-05-2014 NSE 60562 1469.20 8.9 09:22:06
19-05-2014 NSE 36665 1469.40 5.39 09:21:00
19-05-2014 NSE 49057 1469.60 7.21 09:20:36
19-05-2014 NSE 63442 1470.00 9.33 09:22:35
19-05-2014 NSE 34799 1470.05 5.12 09:42:41
19-05-2014 NSE 53881 1470.10 7.92 09:22:20
19-05-2014 NSE 52315 1470.20 7.69 09:22:15
19-05-2014 NSE 55240 1470.20 8.12 09:22:27
19-05-2014 NSE 82870 1470.65 12.19 09:22:45
19-05-2014 NSE 60077 1470.65 8.84 09:22:47
19-05-2014 NSE 72624 1470.65 10.68 09:23:00
19-05-2014 NSE 38228 1470.85 5.62 09:43:16
19-05-2014 NSE 59516 1470.95 8.75 09:22:37
19-05-2014 NSE 60633 1470.95 8.92 09:22:44
19-05-2014 NSE 78561 1471.00 11.56 09:22:51
19-05-2014 NSE 64978 1471.00 9.56 09:22:55
19-05-2014 NSE 85475 1471.00 12.57 09:22:57
19-05-2014 NSE 40995 1471.00 6.03 09:47:18
19-05-2014 NSE 68045 1471.05 10.01 09:23:08
19-05-2014 NSE 35900 1471.05 5.28 09:24:35
19-05-2014 NSE 58905 1471.15 8.67 09:23:10
19-05-2014 NSE 53457 1471.15 7.86 09:23:11
19-05-2014 NSE 64025 1471.20 9.42 09:23:04
19-05-2014 NSE 70814 1471.70 10.42 09:23:20
19-05-2014 NSE 59414 1471.75 8.74 09:22:17
19-05-2014 NSE 69984 1472.00 10.3 09:22:30
19-05-2014 NSE 53570 1472.05 7.89 09:23:15
19-05-2014 NSE 73124 1472.10 10.76 09:23:16
19-05-2014 NSE 68802 1472.65 10.13 09:23:24
19-05-2014 NSE 37795 1472.65 5.57 09:48:33
19-05-2014 NSE 48691 1473.00 7.17 09:23:31
19-05-2014 NSE 70999 1473.10 10.46 09:23:29
19-05-2014 NSE 87401 1473.20 12.88 09:23:26
19-05-2014 NSE 82099 1473.35 12.1 09:23:27
19-05-2014 NSE 51326 1473.50 7.56 09:23:46
19-05-2014 NSE 50631 1473.60 7.46 09:23:42
19-05-2014 NSE 61176 1473.70 9.02 09:23:36
19-05-2014 NSE 50903 1473.70 7.5 09:23:37
19-05-2014 NSE 54451 1473.70 8.02 09:23:38
19-05-2014 NSE 49782 1473.95 7.34 09:23:43
19-05-2014 NSE 45618 1476.00 6.73 09:55:27
19-05-2014 NSE 45702 1476.00 6.75 09:56:28
19-05-2014 NSE 48880 1476.10 7.22 09:55:16
19-05-2014 NSE 45494 1476.40 6.72 09:55:20
19-05-2014 NSE 50410 1476.60 7.44 09:55:34
19-05-2014 NSE 34219 1525.95 5.22 14:12
19-05-2014 NSE 34219 1525.95 5.22 14:12:42
16-05-2014 NSE 203091 1448.00 29.41 09:28
16-05-2014 NSE 34963 1448.05 5.06 09:29:35
16-05-2014 NSE 39917 1448.60 5.78 09:27:53
16-05-2014 NSE 36817 1448.60 5.33 09:29:38
16-05-2014 NSE 76160 1449.45 11.04 09:28
16-05-2014 NSE 53670 1450.00 7.78 09:07:20
16-05-2014 NSE 337217 1450.70 48.92 09:29:33
16-05-2014 NSE 123018 1451.00 17.85 12:32
16-05-2014 NSE 123018 1451.00 17.85 12:32:41
16-05-2014 NSE 50680 1461.00 7.4 10:28
16-05-2014 NSE 50680 1461.00 7.4 10:28:23
16-05-2014 NSE 110553 1488.75 16.46 10:08
16-05-2014 NSE 110553 1488.75 16.46 10:08:21
12-05-2014 NSE 47051 1385.50 6.52 15:14
12-05-2014 NSE 47051 1385.50 6.52 15:14:59
09-05-2014 NSE 64318 1341.95 8.63 15:10
09-05-2014 NSE 64318 1341.95 8.63 15:10:58
08-05-2014 BSE 39136 1295.50 5.07 14:14
08-05-2014 BSE 39145 1295.50 5.07 14:14:48
08-05-2014 BSE 75000 1301.25 9.76 13:50
08-05-2014 BSE 75000 1301.25 9.76 13:50:36
08-05-2014 NSE 40725 1301.00 5.3 13:49
08-05-2014 NSE 40725 1301.00 5.3 13:49:23
07-05-2014 NSE 58799 1308.90 7.7 10:10:08
07-05-2014 NSE 57302 1309.00 7.5 10:12:06
07-05-2014 NSE 57019 1309.15 7.46 10:12:00
07-05-2014 NSE 52345 1309.25 6.85 10:09:11
07-05-2014 NSE 38396 1309.50 5.03 10:09:01
07-05-2014 NSE 53863 1309.50 7.05 10:11:59
07-05-2014 NSE 44577 1310.00 5.84 10:08:37
07-05-2014 NSE 41756 1310.00 5.47 10:12:42
05-05-2014 BSE 100000 1268.00 12.68 09:34
05-05-2014 BSE 100000 1268.00 12.68 09:34:01
05-05-2014 BSE 45000 1269.00 5.71 10:39
05-05-2014 BSE 45000 1269.00 5.71 10:39:49
28-04-2014 NSE 50239 1338.90 6.73 10:26:19
28-04-2014 NSE 55016 1339.05 7.37 10:26
28-04-2014 NSE 55016 1339.05 7.37 10:26:16
28-04-2014 NSE 50236 1340.00 6.73 10:26
25-04-2014 NSE 49306 1364.25 6.73 11:00
25-04-2014 NSE 49306 1364.25 6.73 11:00:07
25-04-2014 NSE 95789 1365.00 13.08 11:00
25-04-2014 NSE 95789 1365.00 13.08 11:00:09
25-04-2014 NSE 49680 1366.00 6.79 13:51
25-04-2014 NSE 49680 1366.00 6.79 13:51:49
25-04-2014 NSE 36736 1370.90 5.04 09:29:18
23-04-2014 BSE 51451 1372.00 7.06 11:52
23-04-2014 BSE 51451 1372.00 7.06 11:52:12
23-04-2014 BSE 52227 1374.35 7.18 11:58
23-04-2014 BSE 52227 1374.35 7.18 11:58:13
23-04-2014 NSE 50213 1375.30 6.91 15:16
23-04-2014 NSE 50213 1375.30 6.91 15:16:32
22-04-2014 NSE 45024 1343.50 6.05 09:31
22-04-2014 NSE 45024 1343.50 6.05 09:31:41
22-04-2014 NSE 48466 1348.10 6.53 12:05
22-04-2014 NSE 48466 1348.10 6.53 12:05:04
21-04-2014 NSE 50857 1304.00 6.63 11:54
21-04-2014 NSE 50857 1304.00 6.63 11:54:52
11-04-2014 NSE 78513 1298.40 10.19 12:47
11-04-2014 NSE 78513 1298.40 10.19 12:47:31
09-04-2014 NSE 120419 1282.25 15.44 11:42
09-04-2014 NSE 120419 1282.25 15.44 11:42:28
09-04-2014 NSE 73110 1283.15 9.38 13:31
09-04-2014 NSE 73110 1283.15 9.38 13:31:42
09-04-2014 NSE 225027 1284.00 28.89 13:31
09-04-2014 NSE 225027 1284.00 28.89 13:31:41
09-04-2014 NSE 50000 1284.00 6.42 14:28
09-04-2014 NSE 50105 1284.00 6.43 14:28:04
04-04-2014 NSE 300837 1280.00 38.51 14:36
04-04-2014 NSE 300837 1280.00 38.51 14:36:46
03-04-2014 NSE 157462 1278.40 20.13 14:59
03-04-2014 NSE 157462 1278.40 20.13 14:59:48
03-04-2014 NSE 58279 1292.00 7.53 15:22
03-04-2014 NSE 58279 1292.00 7.53 15:22:03
03-04-2014 NSE 57051 1292.40 7.37 15:22
03-04-2014 NSE 57051 1292.40 7.37 15:22:05
02-04-2014 NSE 50001 1283.00 6.42 09:47
02-04-2014 NSE 50001 1283.00 6.42 09:47:40
31-03-2014 NSE 44160 1295.30 5.72 09:23
31-03-2014 NSE 44210 1295.30 5.73 09:23:55
22-03-2014 NSE 72141 1219.45 8.8 12:46
22-03-2014 NSE 72195 1219.45 8.8 13:06
20-03-2014 NSE 100990 1239.00 12.51 09:24
20-03-2014 NSE 100990 1239.00 12.51 09:24:05
18-03-2014 NSE 50909 1244.50 6.34 10:22:04
18-03-2014 NSE 49266 1244.90 6.13 10:21:42
18-03-2014 NSE 40596 1244.95 5.05 10:19:15
18-03-2014 NSE 50546 1245.00 6.29 10:22:10
18-03-2014 NSE 40584 1245.05 5.05 10:20:05
18-03-2014 NSE 48399 1245.35 6.03 10:22:05
18-03-2014 NSE 44231 1245.50 5.51 10:21:03
18-03-2014 NSE 42586 1245.50 5.3 10:21:53
18-03-2014 NSE 49237 1246.50 6.14 10:22:28
18-03-2014 NSE 41141 1246.55 5.13 10:20:43
18-03-2014 NSE 41701 1246.55 5.2 10:21:40
18-03-2014 NSE 48621 1246.60 6.06 10:21:15
18-03-2014 NSE 42212 1246.65 5.26 10:20:16
18-03-2014 NSE 45676 1246.65 5.69 10:20:25
18-03-2014 NSE 40915 1246.80 5.1 10:21:33
18-03-2014 NSE 49054 1246.95 6.12 10:20:50
18-03-2014 NSE 49740 1246.95 6.2 10:20:54
18-03-2014 NSE 46712 1251.65 5.85 10:14:34
18-03-2014 NSE 42547 1253.00 5.33 10:12:30
18-03-2014 NSE 44736 1253.15 5.61 10:12:03
18-03-2014 NSE 50720 1253.60 6.36 09:44:56
18-03-2014 NSE 39977 1253.65 5.01 09:45:17
18-03-2014 NSE 42458 1253.70 5.32 09:44:59
18-03-2014 NSE 41523 1254.05 5.21 09:54:19
18-03-2014 NSE 41678 1254.50 5.23 09:55:06
18-03-2014 NSE 41899 1254.80 5.26 09:55:10
18-03-2014 NSE 44098 1255.10 5.53 09:44:28
18-03-2014 NSE 53191 1255.55 6.68 09:46:08
18-03-2014 NSE 48387 1256.00 6.08 09:46:08
18-03-2014 NSE 125397 1256.50 15.76 09:44:27
18-03-2014 NSE 127296 1256.60 16 09:44:28
18-03-2014 NSE 49948 1257.40 6.28 09:45:49
18-03-2014 NSE 105784 1258.00 13.31 09:41:04
18-03-2014 NSE 94576 1258.00 11.9 09:41:43
18-03-2014 NSE 99816 1258.00 12.56 09:43:22
18-03-2014 NSE 48511 1258.00 6.1 09:45:47
18-03-2014 NSE 104471 1258.05 13.14 09:40:20
18-03-2014 NSE 103260 1258.05 12.99 09:42:52
18-03-2014 NSE 117317 1258.30 14.76 09:43:13
18-03-2014 NSE 43204 1258.40 5.44 09:45:41
18-03-2014 NSE 115694 1258.70 14.56 09:42:43
18-03-2014 NSE 107203 1259.00 13.5 09:42:28
18-03-2014 NSE 83816 1259.00 10.55 09:43:17
18-03-2014 NSE 95634 1259.00 12.04 09:44:18
18-03-2014 NSE 105269 1259.15 13.25 09:42:29
18-03-2014 NSE 115644 1259.20 14.56 09:41:06
18-03-2014 NSE 115555 1259.25 14.55 09:41:37
18-03-2014 NSE 83575 1259.25 10.52 09:43:55
18-03-2014 NSE 95388 1259.25 12.01 09:44:25
18-03-2014 NSE 87260 1259.25 10.99 09:44:33
18-03-2014 NSE 108570 1259.40 13.67 09:42:06
18-03-2014 NSE 45133 1259.50 5.68 09:34:07
18-03-2014 NSE 105145 1259.50 13.24 09:43:12
18-03-2014 NSE 110159 1259.90 13.88 09:41:05
18-03-2014 NSE 40630 1259.95 5.12 09:34:02
18-03-2014 NSE 96094 1260.00 12.11 09:44:02
18-03-2014 NSE 46203 1260.50 5.82 09:31:46
18-03-2014 NSE 42533 1260.75 5.36 09:21:14
18-03-2014 NSE 55338 1260.80 6.98 09:29:38
18-03-2014 NSE 55701 1260.85 7.02 09:29:37
18-03-2014 NSE 46964 1260.85 5.92 09:32:42
18-03-2014 NSE 97928 1262.00 12.36 09:21:12
18-03-2014 NSE 67126 1262.00 8.47 09:21:54
18-03-2014 NSE 62843 1262.25 7.93 09:31:52
18-03-2014 NSE 71795 1262.50 9.06 09:32:53
18-03-2014 NSE 51000 1262.90 6.44 09:33:36
18-03-2014 NSE 70107 1262.95 8.85 09:22:10
18-03-2014 NSE 59956 1263.00 7.57 09:31:03
18-03-2014 NSE 64232 1263.25 8.11 09:30:12
18-03-2014 NSE 50382 1263.45 6.37 09:21:37
18-03-2014 NSE 64032 1263.65 8.09 09:21:40
18-03-2014 NSE 54655 1263.80 6.91 09:22:11
18-03-2014 NSE 60046 1263.85 7.59 09:21:32
18-03-2014 NSE 53124 1264.50 6.72 09:21:38
18-03-2014 NSE 104610 1264.60 13.23 09:21:28
18-03-2014 NSE 47701 1264.65 6.03 09:21:09
18-03-2014 NSE 44874 1264.80 5.68 09:21:06
18-03-2014 NSE 46234 1265.00 5.85 09:21:08
18-03-2014 NSE 42843 1265.35 5.42 09:21:40
18-03-2014 NSE 43437 1266.00 5.5 09:21:08
18-03-2014 NSE 45799 1266.00 5.8 09:21:35
18-03-2014 NSE 53266 1266.80 6.75 09:21:10
18-03-2014 NSE 52491 1267.05 6.65 09:21:13
18-03-2014 NSE 54732 1267.10 6.94 09:21:11
18-03-2014 NSE 57467 1267.65 7.28 09:21:11
11-03-2014 NSE 92727 1247.00 11.56 10:28
07-03-2014 NSE 42039 1201.15 5.05 13:01
07-03-2014 NSE 42039 1201.15 5.05 13:01:16
06-03-2014 NSE 49470 1131.50 5.6 12:40
06-03-2014 NSE 49470 1131.50 5.6 12:40:43
26-02-2014 NSE 123025 1091.85 13.43 14:04
26-02-2014 NSE 123025 1091.85 13.43 14:04:36
25-02-2014 NSE 52053 1080.05 5.62 10:40
25-02-2014 NSE 52053 1080.05 5.62 10:40:24
18-02-2014 NSE 302252 1008.00 30.47 14:13
18-02-2014 NSE 302252 1008.00 30.47 14:14:00
07-02-2014 NSE 250464 981.95 24.59 09:30
07-02-2014 NSE 250464 981.95 24.59 09:30:46
07-02-2014 NSE