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 मारुति सुजुकी इंडिया
तिथि विनिमय मात्रा, मूल्य, मूल्य (रु. करोड़) समय
07-07-2020 NSE 11712 6102.95 7.15 14:34
07-07-2020 NSE 8599 6123.75 5.27 15:10
03-07-2020 NSE 10525 5857.00 6.16 12:01
03-07-2020 NSE 13566 5891.20 7.99 13:41
03-07-2020 NSE 8432 5943.60 5.01 10:36
03-07-2020 NSE 14815 5943.75 8.81 15:12
02-07-2020 NSE 10764 5791.00 6.23 10:43
02-07-2020 NSE 8935 5823.70 5.2 10:24
02-07-2020 NSE 10355 5879.00 6.09 10:07
01-07-2020 NSE 32670 5773.90 18.86 11:16
01-07-2020 NSE 29473 5822.65 17.16 14:18
01-07-2020 NSE 9669 5822.90 5.63 12:28
01-07-2020 NSE 19227 5843.60 11.24 15:10
30-06-2020 NSE 9652 5677.50 5.48 12:31
26-06-2020 NSE 11175 5706.30 6.38 10:15
26-06-2020 NSE 8759 5726.75 5.02 09:59
26-06-2020 NSE 11344 5762.70 6.54 10:52
26-06-2020 NSE 15767 5781.95 9.12 14:31
26-06-2020 NSE 13237 5835.15 7.72 11:16
25-06-2020 NSE 9868 5791.65 5.72 13:38
25-06-2020 NSE 17103 5850.05 10.01 10:58
24-06-2020 NSE 18635 5893.95 10.98 12:10
24-06-2020 NSE 12526 5917.00 7.41 10:23
23-06-2020 BSE 13942 5992.40 8.35 09:31
22-06-2020 NSE 23213 5885.45 13.66 10:09
22-06-2020 NSE 10538 5922.15 6.24 09:48
19-06-2020 NSE 18999 5655.25 10.74 11:43
19-06-2020 NSE 10637 5701.60 6.06 10:28
19-06-2020 NSE 18311 5708.70 10.45 13:36
19-06-2020 NSE 9142 5770.00 5.27 10:00
19-06-2020 NSE 12279 5785.65 7.1 10:20
19-06-2020 NSE 11257 5853.00 6.59 11:02
19-06-2020 NSE 8716 5899.75 5.14 11:52
18-06-2020 NSE 9148 5654.00 5.17 10:02
18-06-2020 NSE 31365 5685.45 17.83 11:20
18-06-2020 NSE 13336 5708.65 7.61 12:20
18-06-2020 NSE 11878 5769.75 6.85 13:36
18-06-2020 NSE 23243 5807.10 13.5 14:04
17-06-2020 NSE 11937 5514.80 6.58 11:48
17-06-2020 NSE 9600 5526.25 5.31 10:08
16-06-2020 NSE 9376 5457.10 5.12 10:12
16-06-2020 NSE 12906 5488.20 7.08 12:51
16-06-2020 NSE 13470 5543.95 7.47 13:26
12-06-2020 NSE 12478 5307.00 6.62 13:05
12-06-2020 NSE 13985 5386.50 7.53 13:49
12-06-2020 NSE 30868 5392.65 16.65 11:24
12-06-2020 NSE 10915 5411.95 5.91 14:18
10-06-2020 NSE 9873 5663.05 5.59 11:23
10-06-2020 NSE 15707 5730.25 9 10:18
10-06-2020 BSE 25100 5664.00 14.22 15:05
09-06-2020 NSE 21108 5649.10 11.92 13:43
09-06-2020 NSE 10847 5694.50 6.18 13:37
09-06-2020 NSE 9526 5721.70 5.45 10:16
09-06-2020 NSE 12525 5767.00 7.22 10:46
09-06-2020 NSE 8795 5777.15 5.08 10:50
08-06-2020 NSE 19022 5753.55 10.94 12:27
08-06-2020 NSE 13568 5798.00 7.87 11:11
05-06-2020 NSE 12261 5694.90 6.98 10:15
05-06-2020 NSE 10404 5740.10 5.97 11:11
05-06-2020 NSE 34820 5769.10 20.09 11:11
04-06-2020 NSE 13000 5625.15 7.31 12:10
04-06-2020 NSE 9253 5657.95 5.24 13:30
04-06-2020 NSE 10517 5711.60 6.01 10:10
03-06-2020 NSE 20592 5695.00 11.73 12:23
02-06-2020 NSE 10891 5668.75 6.17 14:29
01-06-2020 NSE 8950 5737.75 5.14 10:15
01-06-2020 NSE 11772 5779.00 6.8 15:11
01-06-2020 NSE 14495 5817.50 8.43 12:15
01-06-2020 NSE 26333 5839.20 15.38 13:17
01-06-2020 NSE 12210 5859.40 7.15 13:34
29-05-2020 NSE 12239 5419.55 6.63 12:44
29-05-2020 NSE 11082 5435.05 6.02 12:35
29-05-2020 NSE 9497 5503.05 5.23 13:54
29-05-2020 NSE 10725 5515.90 5.92 14:05
29-05-2020 NSE 10892 5566.90 6.06 15:01
29-05-2020 NSE 9031 5584.05 5.04 15:06
29-05-2020 NSE 9064 5605.15 5.08 15:09
29-05-2020 NSE 11588 5619.05 6.51 15:20
27-05-2020 NSE 10592 5264.20 5.58 14:08
26-05-2020 NSE 10354 5169.50 5.35 14:20
26-05-2020 NSE 15388 5194.35 7.99 10:15
22-05-2020 NSE 9990 5079.00 5.07 14:41
21-05-2020 NSE 10160 5039.75 5.12 12:19
20-05-2020 NSE 22447 4849.85 10.89 12:44
19-05-2020 NSE 11070 4807.60 5.32 11:30
19-05-2020 NSE 17535 4837.00 8.48 11:03
19-05-2020 NSE 18739 4890.05 9.16 10:26
18-05-2020 NSE 11487 4774.10 5.48 14:43
18-05-2020 NSE 12952 4797.40 6.21 11:05
18-05-2020 NSE 28613 4834.95 13.83 10:49
18-05-2020 BSE 11885 4956.00 5.89 09:33
15-05-2020 NSE 25892 5043.95 13.06 11:44
15-05-2020 NSE 25519 5072.75 12.95 14:02
15-05-2020 NSE 10488 5120.95 5.37 14:43
15-05-2020 NSE 12900 5012.55 6.47 13:17
14-05-2020 NSE 11145 4966.45 5.54 09:27
14-05-2020 NSE 13120 5028.40 6.6 10:44
14-05-2020 NSE 11694 5070.50 5.93 12:21
14-05-2020 NSE 11380 5105.00 5.81 13:01
13-05-2020 NSE 10790 5056.55 5.46 14:46
13-05-2020 NSE 10641 5071.60 5.4 10:16
13-05-2020 NSE 20365 5164.95 10.52 13:46
13-05-2020 NSE 11094 5186.00 5.75 11:40
13-05-2020 NSE 15686 5190.00 8.14 11:40
12-05-2020 NSE 15112 4837.15 7.31 10:58
12-05-2020 NSE 11209 4936.00 5.53 14:30
11-05-2020 NSE 17697 4858.35 8.6 10:26
11-05-2020 NSE 11319 4905.00 5.55 11:03
11-05-2020 NSE 19047 4950.00 9.43 12:40
11-05-2020 NSE 12745 4967.55 6.33 13:06
08-05-2020 NSE 13507 4689.65 6.33 12:16
08-05-2020 NSE 17123 4701.75 8.05 12:16
07-05-2020 NSE 14321 4792.25 6.86 13:44
06-05-2020 NSE 13982 4782.90 6.69 09:51
06-05-2020 NSE 312433 4864.30 151.98 11:58
04-05-2020 NSE 11363 4888.45 5.55 14:14
30-04-2020 NSE 10102 5375.95 5.43 14:39
28-04-2020 NSE 10853 5057.90 5.49 14:38
27-04-2020 NSE 37300 5062.90 18.88 10:35
27-04-2020 NSE 13658 5137.40 7.02 10:35
27-04-2020 NSE 11346 5180.15 5.88 09:50
24-04-2020 NSE 10767 5093.00 5.48 10:50
24-04-2020 NSE 10329 5134.95 5.3 11:32
23-04-2020 NSE 11000 5174.40 5.69 10:23
23-04-2020 NSE 13052 5193.70 6.78 13:11
23-04-2020 BSE 18006 5106.00 9.19 09:47
22-04-2020 NSE 18729 5106.00 9.56 10:21
22-04-2020 NSE 12742 5133.75 6.54 13:56
22-04-2020 NSE 25210 5182.00 13.06 15:10
21-04-2020 NSE 13860 4952.95 6.86 09:45
21-04-2020 NSE 12810 5018.45 6.43 10:46
17-04-2020 NSE 13993 5308.25 7.43 10:21
17-04-2020 NSE 19272 5325.70 10.26 10:41
17-04-2020 NSE 10658 5412.85 5.77 14:41
15-04-2020 NSE 10220 5211.45 5.33 09:23
13-04-2020 NSE 10833 5123.10 5.55 09:21
13-04-2020 NSE 11079 5267.05 5.84 14:57
09-04-2020 NSE 24715 5041.60 12.46 10:21
09-04-2020 NSE 13255 5133.00 6.8 12:18
09-04-2020 NSE 11720 5157.85 6.05 12:19
09-04-2020 NSE 13227 5175.05 6.85 13:02
09-04-2020 NSE 21805 5223.20 11.39 14:46
09-04-2020 BSE 22166 5127.05 11.36 12:44
09-04-2020 NSE 10213 4900.00 5 09:37
07-04-2020 NSE 18172 4256.95 7.74 10:28
07-04-2020 NSE 11180 4517.45 5.05 14:16
30-03-2020 BSE 30006 4345.00 13.04 15:25
25-03-2020 NSE 10813 5100.00 5.51 15:08
25-03-2020 NSE 10350 4935.05 5.11 15:05
20-03-2020 NSE 10386 4999.70 5.19 11:31
20-03-2020 NSE 17811 5073.95 9.04 15:13
12-03-2020 NSE 18526 5772.50 10.69 13:56
11-03-2020 NSE 8435 6159.85 5.2 10:13
09-03-2020 NSE 11359 6207.60 7.05 12:49
09-03-2020 NSE 9269 6340.00 5.88 09:22
03-03-2020 NSE 8154 6400.00 5.22 14:45
02-03-2020 NSE 9067 6400.00 5.8 14:04
02-03-2020 BSE 12500 6317.00 7.9 10:24
29-02-2020 NSE 11385 6234.00 7.1 10:42
29-02-2020 NSE 10865 6274.95 6.82 14:41
29-02-2020 NSE 10309 6304.05 6.5 15:16
29-02-2020 NSE 8713 6344.90 5.53 14:31
28-02-2020 NSE 51043 6215.00 31.72 10:38
28-02-2020 NSE 52571 6229.30 32.75 10:38
28-02-2020 NSE 11362 6278.70 7.13 14:21
28-02-2020 NSE 11772 6285.65 7.4 14:21
27-02-2020 NSE 16926 6242.40 10.57 11:14
27-02-2020 NSE 11251 6293.25 7.08 13:24
27-02-2020 BSE 12834 6268.90 8.05 14:27
27-02-2020 BSE 25105 6270.25 15.74 14:16
27-02-2020 BSE 32849 6288.15 20.66 13:28
26-02-2020 BSE 31794 6250.25 19.87 14:19
26-02-2020 NSE 8777 6242.55 5.48 14:31
26-02-2020 NSE 19790 6269.40 12.41 14:13
26-02-2020 NSE 9818 6277.85 6.16 11:58
26-02-2020 NSE 25021 6287.95 15.73 12:40
26-02-2020 NSE 15816 6295.00 9.96 13:25
26-02-2020 NSE 15317 6295.05 9.64 13:28
26-02-2020 NSE 19072 6300.10 12.02 13:37
26-02-2020 NSE 11167 6303.80 7.04 13:29
26-02-2020 NSE 15373 6307.00 9.7 10:25
26-02-2020 NSE 15286 6308.75 9.64 10:52
26-02-2020 NSE 8304 6347.30 5.27 09:46
24-02-2020 NSE 11663 6455.20 7.53 15:18
24-02-2020 NSE 10101 6458.10 6.52 15:11
24-02-2020 NSE 10431 6582.35 6.87 11:26
24-02-2020 NSE 20025 6625.00 13.27 10:12
20-02-2020 NSE 11742 6750.90 7.93 13:17
19-02-2020 NSE 13521 6636.40 8.97 10:42
19-02-2020 NSE 9944 6758.40 6.72 13:29
19-02-2020 NSE 7907 6762.55 5.35 14:51
18-02-2020 NSE 13160 6777.40 8.92 10:17
18-02-2020 NSE 14002 6779.00 9.49 14:29
17-02-2020 NSE 10308 6974.25 7.19 11:25
14-02-2020 NSE 7204 6966.75 5.02 11:23
14-02-2020 NSE 15195 7065.25 10.74 10:16
13-02-2020 NSE 9835 6937.70 6.82 10:23
13-02-2020 NSE 7496 6976.45 5.23 13:55
12-02-2020 NSE 7681 7009.00 5.38 14:19
10-02-2020 NSE 9913 6876.85 6.82 10:32
10-02-2020 NSE 7886 6900.00 5.44 15:09
06-02-2020 NSE 10894 7025.15 7.65 14:26
06-02-2020 NSE 10270 7026.25 7.22 13:15
06-02-2020 NSE 9537 7030.05 6.7 12:49
06-02-2020 NSE 13175 7036.85 9.27 12:37
06-02-2020 NSE 11002 7040.00 7.75 13:03
06-02-2020 NSE 10009 7047.25 7.05 12:30
05-02-2020 NSE 8845 7040.00 6.23 13:02
04-02-2020 NSE 7245 7155.00 5.18 13:00
04-02-2020 BSE 13478 7141.65 9.63 12:57
04-02-2020 BSE 14829 7183.90 10.65 13:10
03-02-2020 NSE 12084 6973.55 8.43 10:30
03-02-2020 NSE 20220 6978.65 14.11 13:14
01-02-2020 NSE 7278 6905.40 5.03 12:58
01-02-2020 NSE 8140 6963.20 5.67 12:48
01-02-2020 NSE 7176 7002.45 5.02 11:39
01-02-2020 NSE 8447 7010.00 5.92 10:44
31-01-2020 NSE 31649 6950.00 22 11:56
30-01-2020 NSE 10587 7000.00 7.41 11:46
29-01-2020 NSE 13137 7028.10 9.23 10:26
29-01-2020 NSE 7398 7034.55 5.2 12:29
29-01-2020 NSE 8083 7101.25 5.74 09:47
29-01-2020 NSE 8256 7109.10 5.87 10:09
28-01-2020 NSE 7715 7000.70 5.4 14:25
28-01-2020 NSE 10973 7008.45 7.69 14:19
28-01-2020 NSE 9558 7018.90 6.71 15:04
28-01-2020 NSE 12623 7042.75 8.89 14:04
28-01-2020 NSE 10176 7057.10 7.18 13:41
28-01-2020 NSE 7674 7082.30 5.43 13:34
28-01-2020 NSE 9859 7100.45 7 12:44
28-01-2020 NSE 7682 7113.70 5.46 11:05
28-01-2020 NSE 7553 7136.10 5.39 11:02
27-01-2020 NSE 9441 7180.00 6.78 14:12
27-01-2020 NSE 7342 7182.05 5.27 11:11
24-01-2020 NSE 7656 7204.35 5.52 10:15
23-01-2020 NSE 8504 7167.65 6.1 10:58
22-01-2020 NSE 12553 7117.00 8.93 12:58
21-01-2020 NSE 7237 7368.70 5.33 10:31
17-01-2020 NSE 11609 7500.00 8.71 10:14
17-01-2020 NSE 7977 7500.00 5.98 14:42
16-01-2020 NSE 7063 7429.00 5.25 14:54
16-01-2020 NSE 14139 7449.50 10.53 12:12
15-01-2020 NSE 33664 7399.85 24.91 11:48
15-01-2020 NSE 8560 7488.85 6.41 15:16
14-01-2020 NSE 10314 7359.90 7.59 12:47
13-01-2020 NSE 11933 7291.25 8.7 12:09
13-01-2020 NSE 7463 7300.00 5.45 13:20
10-01-2020 NSE 8758 7262.95 6.36 13:45
10-01-2020 NSE 7149 7318.40 5.23 10:27
09-01-2020 NSE 9662 7153.80 6.91 10:30
09-01-2020 NSE 8094 7202.85 5.83 13:15
09-01-2020 NSE 9299 7209.00 6.7 14:38
07-01-2020 NSE 8921 7094.65 6.33 10:58
06-01-2020 NSE 22038 7056.00 15.55 12:51
06-01-2020 NSE 9573 7066.90 6.77 11:25
03-01-2020 NSE 13002 7275.50 9.46 11:42
03-01-2020 NSE 7220 7306.75 5.28 10:48
03-01-2020 NSE 7134 7331.00 5.23 10:25
03-01-2020 BSE 39830 7238.00 28.83 14:47
02-01-2020 NSE 10004 7330.00 7.33 11:22
02-01-2020 NSE 10046 7330.00 7.36 11:23
02-01-2020 NSE 9300 7335.00 6.82 14:38
01-01-2020 NSE 10297 7295.35 7.51 12:30
01-01-2020 NSE 15785 7306.60 11.53 11:04
01-01-2020 NSE 8984 7319.00 6.58 12:29
01-01-2020 NSE 18473 7347.20 13.57 10:50
01-01-2020 NSE 9708 7395.00 7.18 12:41
30-12-2019 NSE 24439 7355.60 17.98 11:17
30-12-2019 NSE 7390 7359.95 5.44 14:44
30-12-2019 NSE 9999 7368.30 7.37 09:56
30-12-2019 NSE 6801 7382.00 5.02 13:53
30-12-2019 NSE 13082 7424.25 9.71 15:09
27-12-2019 NSE 32315 7326.00 23.67 13:55
27-12-2019 BSE 51281 7321.00 37.54 13:55
23-12-2019 NSE 12902 7299.85 9.42 10:00
23-12-2019 NSE 10370 7337.75 7.61 10:42
23-12-2019 NSE 18022 7348.20 13.24 11:26
23-12-2019 NSE 9815 7358.05 7.22 15:06
23-12-2019 NSE 16534 7367.15 12.18 12:17
23-12-2019 NSE 10541 7377.00 7.78 15:16
19-12-2019 NSE 9749 7241.40 7.06 14:48
19-12-2019 NSE 10886 7255.90 7.9 11:26
19-12-2019 NSE 13102 7263.05 9.52 12:09
19-12-2019 NSE 7576 7297.00 5.53 10:28
18-12-2019 NSE 20974 7181.25 15.06 11:27
18-12-2019 NSE 8128 7214.35 5.86 10:18
18-12-2019 NSE 8550 7250.00 6.2 15:16
17-12-2019 NSE 7117 7190.00 5.12 13:41
16-12-2019 NSE 12764 7161.10 9.14 10:53
16-12-2019 NSE 8004 7223.55 5.78 10:29
13-12-2019 NSE 10178 7090.00 7.22 11:44
13-12-2019 NSE 10412 7090.00 7.38 11:45
12-12-2019 NSE 50989 6996.20 35.67 14:30
12-12-2019 NSE 8380 6997.00 5.86 11:48
12-12-2019 NSE 24175 6997.40 16.92 15:13
12-12-2019 NSE 45240 7000.00 31.67 12:34
12-12-2019 NSE 25173 7000.00 17.62 14:36
12-12-2019 NSE 9050 7000.00 6.34 15:06
12-12-2019 NSE 15247 7012.85 10.69 10:14
12-12-2019 BSE 7362 6998.25 5.15 11:48
11-12-2019 NSE 11055 6980.30 7.72 10:28
11-12-2019 NSE 18446 7007.65 12.93 13:33
11-12-2019 NSE 8780 7032.05 6.17 10:16
10-12-2019 NSE 7498 6941.05 5.2 10:48
10-12-2019 NSE 12422 6951.20 8.63 12:01
10-12-2019 NSE 17353 6983.40 12.12 10:37
10-12-2019 NSE 13713 7000.40 9.6 12:30
09-12-2019 NSE 27919 6959.75 19.43 12:45
09-12-2019 NSE 7446 6982.60 5.2 15:17
09-12-2019 NSE 8660 7007.00 6.07 12:17
09-12-2019 NSE 9118 7018.80 6.4 12:59
09-12-2019 NSE 7950 7082.50 5.63 10:11
09-12-2019 NSE 11008 7107.80 7.82 10:37
06-12-2019 NSE 8557 6945.00 5.94 11:48
06-12-2019 NSE 9888 6981.75 6.9 10:37
05-12-2019 NSE 8677 7039.65 6.11 11:46
05-12-2019 NSE 7379 7064.00 5.21 11:13
04-12-2019 NSE 8861 7091.10 6.28 10:56
04-12-2019 NSE 7347 7107.35 5.22 14:38
04-12-2019 NSE 9996 7145.95 7.14 10:41
03-12-2019 NSE 12098 7082.75 8.57 12:23
03-12-2019 NSE 8225 7170.55 5.9 10:48
03-12-2019 NSE 8378 7207.90 6.04 09:45
03-12-2019 NSE 13284 7219.20 9.59 09:46
02-12-2019 NSE 9372 7140.15 6.69 12:55
02-12-2019 NSE 7533 7164.15 5.4 10:27
29-11-2019 NSE 7138 7168.00 5.12 10:49
29-11-2019 NSE 7958 7237.60 5.76 12:49
29-11-2019 BSE 7764 7193.00 5.58 10:49
29-11-2019 BSE 7754 7200.70 5.58 10:48
28-11-2019 NSE 7220 7287.35 5.26 12:05
27-11-2019 NSE 8971 7217.80 6.48 10:56
27-11-2019 NSE 7573 7258.90 5.5 10:15
27-11-2019 NSE 7579 7284.10 5.52 10:46
27-11-2019 NSE 10621 7295.50 7.75 15:00
26-11-2019 NSE 10925 7150.00 7.81 10:40
26-11-2019 NSE 8044 7168.90 5.77 14:15
26-11-2019 NSE 13594 7251.00 9.86 15:09
22-11-2019 NSE 9440 7060.00 6.66 12:45
21-11-2019 NSE 7343 7094.05 5.21 13:23
21-11-2019 NSE 9983 7158.00 7.15 10:45
20-11-2019 NSE 8481 7165.90 6.08 11:47
19-11-2019 NSE 7440 7047.00 5.24 14:47
19-11-2019 NSE 12669 7106.40 9 11:34
18-11-2019 BSE 25445 7102.00 18.07 11:54
15-11-2019 NSE 12474 7180.50 8.96 12:32
15-11-2019 NSE 14423 7262.60 10.47 11:08
15-11-2019 NSE 6990 7308.85 5.11 11:02
14-11-2019 NSE 10418 7203.55 7.5 12:15
11-11-2019 NSE 7356 7136.35 5.25 10:49
11-11-2019 BSE 8000 7109.05 5.69 11:36
08-11-2019 NSE 7356 7266.45 5.35 14:38
08-11-2019 NSE 13373 7292.70 9.75 11:54
08-11-2019 NSE 8882 7312.70 6.5 14:17
05-11-2019 NSE 10027 7382.55 7.4 12:28
05-11-2019 NSE 15271 7412.50 11.32 11:53
05-11-2019 NSE 9128 7487.00 6.83 11:37
05-11-2019 BSE 48000 7426.90 35.65 09:15
01-11-2019 NSE 21084 7556.00 15.93 12:04
31-10-2019 NSE 10948 7516.80 8.23 10:37
31-10-2019 NSE 10006 7595.00 7.6 14:32
30-10-2019 NSE 13307 7587.00 10.1 13:30
30-10-2019 NSE 8285 7622.95 6.32 11:06
30-10-2019 NSE 6678 7654.50 5.11 11:40
29-10-2019 NSE 9602 7511.55 7.21 09:42
29-10-2019 NSE 12668 7574.30 9.6 11:42
29-10-2019 NSE 22820 7608.60 17.36 12:27
29-10-2019 NSE 8203 7628.00 6.26 12:28
29-10-2019 NSE 7095 7688.90 5.46 14:30
25-10-2019 NSE 12613 7387.50 9.32 13:15
25-10-2019 NSE 18754 7393.65 13.87 10:24
25-10-2019 NSE 11315 7458.00 8.44 12:09
25-10-2019 NSE 7385 7468.05 5.52 14:42
24-10-2019 NSE 9030 7355.60 6.64 13:49
24-10-2019 NSE 8984 7397.30 6.65 10:28
24-10-2019 NSE 8839 7402.65 6.54 15:16
24-10-2019 NSE 10250 7409.20 7.59 13:27
24-10-2019 NSE 10588 7412.95 7.85 14:47
24-10-2019 NSE 8994 7417.30 6.67 09:45
23-10-2019 NSE 7542 7350.10 5.54 10:42
23-10-2019 NSE 7427 7408.90 5.5 13:15
23-10-2019 NSE 8523 7466.90 6.36 14:33
22-10-2019 NSE 8664 7239.15 6.27 15:06
22-10-2019 NSE 15455 7273.15 11.24 13:42
22-10-2019 NSE 14623 7296.00 10.67 10:07
18-10-2019 NSE 9608 7185.80 6.9 10:15
18-10-2019 NSE 11981 7240.00 8.67 14:11
18-10-2019 NSE 7120 7249.10 5.16 15:00
17-10-2019 NSE 11876 6994.60 8.31 10:24
17-10-2019 NSE 46494 6998.15 32.54 12:26
17-10-2019 NSE 22462 7000.00 15.72 13:32
17-10-2019 NSE 27644 7000.05 19.35 13:32
17-10-2019 NSE 10437 7016.65 7.32 12:39
16-10-2019 NSE 8242 6977.00 5.75 12:22
15-10-2019 NSE 12553 6918.10 8.68 10:50
15-10-2019 NSE 10252 6960.90 7.14 12:30
15-10-2019 NSE 8064 6987.80 5.63 15:16
14-10-2019 NSE 14204 6761.70 9.6 13:58
14-10-2019 NSE 8306 6818.50 5.66 14:52
11-10-2019 NSE 8167 6716.35 5.49 14:00
10-10-2019 NSE 19282 6640.05 12.8 12:43
10-10-2019 NSE 9617 6648.00 6.39 13:20
04-10-2019 NSE 29919 6754.15 20.21 11:45
03-10-2019 NSE 8933 6694.75 5.98 11:08
03-10-2019 NSE 7947 6719.00 5.34 10:07
01-10-2019 NSE 10311 6707.35 6.92 09:43
01-10-2019 NSE 16451 6709.30 11.04 13:47
01-10-2019 NSE 8418 6755.90 5.69 13:54
01-10-2019 NSE 9167 6802.60 6.24 11:23
30-09-2019 NSE 67910 6646.95 45.14 11:17
30-09-2019 NSE 11940 6661.25 7.95 11:09
30-09-2019 NSE 10354 6722.15 6.96 14:19
30-09-2019 NSE 9070 6735.00 6.11 10:23
30-09-2019 NSE 7586 6796.35 5.16 12:46
27-09-2019 NSE 17318 6743.95 11.68 10:56
27-09-2019 NSE 7472 6827.50 5.1 09:38
27-09-2019 NSE 45031 6834.80 30.78 11:47
26-09-2019 NSE 9520 6737.10 6.41 10:42
26-09-2019 NSE 23459 6790.55 15.93 11:10
26-09-2019 NSE 9463 6793.70 6.43 11:55
26-09-2019 NSE 8603 6815.75 5.86 11:11
26-09-2019 NSE 19161 6853.95 13.13 13:40
26-09-2019 NSE 15594 6874.95 10.72 14:42
26-09-2019 NSE 15269 6877.85 10.5 14:43
25-09-2019 NSE 8555 6630.70 5.67 14:55
25-09-2019 NSE 8702 6656.50 5.79 15:22
25-09-2019 NSE 8846 6696.95 5.92 13:41
25-09-2019 NSE 10420 6743.15 7.03 13:03
25-09-2019 NSE 12145 6761.00 8.21 12:30
25-09-2019 NSE 7892 6766.80 5.34 11:23
25-09-2019 NSE 9483 6792.80 6.44 10:37
25-09-2019 NSE 8144 6846.90 5.58 10:20
25-09-2019 NSE 9408 6883.30 6.48 10:16
24-09-2019 NSE 11078 6900.00 7.64 11:35
24-09-2019 NSE 9600 6912.40 6.64 10:45
24-09-2019 NSE 7573 6938.20 5.25 11:30
24-09-2019 NSE 12244 6939.00 8.5 11:21
24-09-2019 NSE 22017 6946.80 15.29 11:21
24-09-2019 NSE 7926 6960.60 5.52 12:12
24-09-2019 NSE 10378 6970.05 7.23 11:21
24-09-2019 NSE 17726 6983.25 12.38 12:23
24-09-2019 NSE 12835 6983.80 8.96 10:27
24-09-2019 NSE 10825 7012.40 7.59 09:51
24-09-2019 NSE 13275 7014.80 9.31 09:51
24-09-2019 NSE 9647 7016.95 6.77 12:46
24-09-2019 NSE 14575 7031.25 10.25 09:51
23-09-2019 NSE 9104 6791.60 6.18 10:18
23-09-2019 NSE 7686 6840.05 5.26 09:15
23-09-2019 NSE 8253 6879.90 5.68 09:20
23-09-2019 NSE 7575 6881.95 5.21 09:36
23-09-2019 NSE 23040 6889.45 15.87 14:52
23-09-2019 NSE 10282 6897.50 7.09 14:32
23-09-2019 NSE 20177 6898.35 13.92 14:48
23-09-2019 NSE 11713 6940.90 8.13 11:27
23-09-2019 NSE 9668 6999.00 6.77 12:41
20-09-2019 NSE 12920 6096.05 7.88 10:45
20-09-2019 NSE 10690 6189.05 6.62 10:59
20-09-2019 NSE 11811 6257.95 7.39 11:07
20-09-2019 NSE 11191 6298.05 7.05 11:10
20-09-2019 NSE 12439 6501.20 8.09 11:58
20-09-2019 NSE 18183 6534.65 11.88 12:02
20-09-2019 NSE 11634 6595.20 7.67 14:59
20-09-2019 NSE 7698 6598.00 5.08 13:11
20-09-2019 NSE 10575 6599.85 6.98 15:05
20-09-2019 NSE 13987 6605.10 9.24 15:10
20-09-2019 NSE 10246 6617.70 6.78 13:20
20-09-2019 NSE 7763 6653.50 5.17 14:56
20-09-2019 NSE 9895 6687.85 6.62 14:32
20-09-2019 NSE 7530 6800.05 5.12 13:59
20-09-2019 NSE 12520 6812.35 8.53 13:56
20-09-2019 NSE 12995 6814.60 8.86 13:57
19-09-2019 NSE 17218 5951.35 10.25 15:10
19-09-2019 NSE 25728 6082.65 15.65 10:39
19-09-2019 NSE 11159 6087.00 6.79 13:14
19-09-2019 NSE 8268 6110.55 5.05 11:38
19-09-2019 BSE 53439 5943.70 31.76 15:10
18-09-2019 BSE 203366 6056.70 123.17 12:13
18-09-2019 NSE 34146 6059.80 20.69 12:13
18-09-2019 NSE 11313 6065.30 6.86 10:37
18-09-2019 NSE 10283 6120.00 6.29 11:44
17-09-2019 NSE 10104 6114.00 6.18 15:26
17-09-2019 NSE 10125 6117.65 6.19 15:26
17-09-2019 NSE 11893 6119.60 7.28 15:24
17-09-2019 NSE 16656 6332.05 10.55 11:55
17-09-2019 BSE 30136 6200.50 18.69 14:41
16-09-2019 NSE 7933 6381.20 5.06 13:24
16-09-2019 NSE 10185 6417.20 6.54 11:56
13-09-2019 NSE 9460 6346.55 6 10:25
13-09-2019 NSE 12005 6434.40 7.72 15:16
13-09-2019 NSE 13784 6443.15 8.88 10:56
13-09-2019 NSE 10607 6450.10 6.84 09:59
13-09-2019 NSE 10237 6457.40 6.61 09:41
13-09-2019 NSE 13193 6458.00 8.52 11:20
13-09-2019 NSE 13188 6464.00 8.52 13:34
12-09-2019 NSE 13074 6401.00 8.37 14:16
12-09-2019 NSE 11628 6450.25 7.5 13:33
12-09-2019 NSE 15637 6465.00 10.11 13:33
12-09-2019 NSE 10438 6491.15 6.78 10:22
12-09-2019 NSE 8028 6528.55 5.24 10:11
11-09-2019 NSE 30155 6492.90 19.58 11:15
11-09-2019 NSE 8436 6517.05 5.5 12:51
11-09-2019 NSE 13222 6525.90 8.63 13:13
11-09-2019 NSE 8863 6526.15 5.78 11:56
11-09-2019 NSE 10633 6546.45 6.96 13:27
11-09-2019 NSE 7686 6548.15 5.03 13:48
11-09-2019 NSE 10592 6561.15 6.95 14:41
11-09-2019 NSE 20007 6575.90 13.16 14:41
09-09-2019 NSE 10468 6111.85 6.4 09:39
09-09-2019 NSE 29152 6212.70 18.11 12:13
09-09-2019 NSE 16983 6226.00 10.57 13:46
09-09-2019 NSE 15771 6303.00 9.94 15:04
09-09-2019 NSE 13182 6348.00 8.37 15:20
09-09-2019 BSE 31236 6155.15 19.23 11:16
06-09-2019 NSE 19663 6025.20 11.85 11:51
06-09-2019 NSE 8868 6149.00 5.45 12:57
05-09-2019 NSE 8817 5962.30 5.26 15:10
04-09-2019 NSE 9183 5889.30 5.41 10:42
04-09-2019 NSE 11948 5949.25 7.11 10:27
04-09-2019 BSE 381620 5829.95 222.48 15:21
04-09-2019 BSE 10060 5830.00 5.86 15:22
03-09-2019 NSE 10955 6107.65 6.69 11:27
28-08-2019 NSE 16333 6165.90 10.07 12:01
26-08-2019 NSE 8137 6214.05 5.06 14:48
23-08-2019 NSE 15346 6190.50 9.5 13:12
23-08-2019 BSE 20010 6143.35 12.29 11:17
22-08-2019 NSE 28912 6233.50 18.02 14:32
22-08-2019 NSE 20309 6266.50 12.73 10:53
22-08-2019 NSE 16151 6277.25 10.14 13:29
21-08-2019 NSE 8915 6178.70 5.51 10:18
21-08-2019 NSE 16065 6195.00 9.95 14:22
21-08-2019 NSE 12213 6233.25 7.61 10:16
21-08-2019 NSE 10006 6240.00 6.24 10:54
21-08-2019 NSE 8460 6251.05 5.29 09:42
21-08-2019 BSE 93117 6208.55 57.81 09:20
21-08-2019 BSE 46037 6208.60 28.58 09:20
20-08-2019 BSE 101199 6173.90 62.48 13:47
20-08-2019 BSE 101292 6174.40 62.54 13:47
20-08-2019 BSE 106821 6181.10 66.03 13:45
20-08-2019 NSE 12433 6081.60 7.56 11:36
20-08-2019 NSE 10204 6097.00 6.22 12:26
20-08-2019 NSE 20396 6126.95 12.5 14:41
20-08-2019 NSE 16087 6169.20 9.92 14:12
20-08-2019 NSE 50016 6175.00 30.88 15:06
20-08-2019 NSE 9306 6200.05 5.77 15:12
20-08-2019 NSE 8049 6218.75 5.01 15:26
19-08-2019 NSE 11011 5990.00 6.6 15:19
16-08-2019 NSE 18401 5882.45 10.82 11:29
16-08-2019 NSE 8921 5962.45 5.32 14:49
16-08-2019 BSE 27948 5835.00 16.31 11:04
09-08-2019 NSE 30053 6047.00 18.17 12:25
09-08-2019 NSE 11438 6079.30 6.95 13:39
09-08-2019 NSE 8315 6150.90 5.11 13:12
08-08-2019 NSE 12309 5793.40 7.13 14:28
07-08-2019 NSE 9056 5830.65 5.28 14:41
05-08-2019 NSE 19809 5500.20 10.9 10:55
01-08-2019 NSE 16872 5512.70 9.3 11:20
01-08-2019 NSE 9441 5526.00 5.22 12:41
31-07-2019 NSE 24940 5489.05 13.69 14:47
29-07-2019 NSE 24445 5609.10 13.71 10:53
29-07-2019 NSE 8866 5658.50 5.02 11:21
29-07-2019 BSE 25497 5600.00 14.28 13:34
26-07-2019 NSE 9689 5730.45 5.55 11:21
26-07-2019 NSE 11486 5743.00 6.6 11:25
26-07-2019 NSE 19964 5829.95 11.64 13:36
26-07-2019 NSE 11298 5839.00 6.6 13:42
26-07-2019 NSE 22598 5914.85 13.37 13:38
22-07-2019 BSE 46518 5867.10 27.29 13:10
22-07-2019 BSE 63166 5912.00 37.34 15:52
22-07-2019 BSE 63136 5913.00 37.33 15:40
15-07-2019 NSE 13581 5980.00 8.12 10:48
15-07-2019 NSE 9579 6046.40 5.79 12:25
15-07-2019 NSE 8240 6071.00 5 13:50
11-07-2019 NSE 56881 5932.00 33.74 10:05
11-07-2019 NSE 9021 5980.65 5.4 13:05
09-07-2019 NSE 12956 5967.55 7.73 13:51
09-07-2019 BSE 12224 5974.85 7.3 14:27
08-07-2019 NSE 10636 6056.20 6.44 14:44
08-07-2019 NSE 11084 6095.00 6.76 12:13
08-07-2019 NSE 20930 6127.10 12.82 12:06
08-07-2019 NSE 8491 6175.15 5.24 09:20
03-07-2019 NSE 8657 6521.60 5.65 10:17
02-07-2019 NSE 10991 6487.95 7.13 10:49
02-07-2019 NSE 10624 6539.95 6.95 13:09
01-07-2019 NSE 10002 6504.45 6.51 14:12
28-06-2019 NSE 8512 6487.30 5.52 14:24
28-06-2019 NSE 15385 6537.25 10.06 11:07
24-06-2019 NSE 10869 6437.05 7 13:25
21-06-2019 NSE 13875 6381.65 8.85 14:15
21-06-2019 NSE 17840 6471.90 11.55 11:52
20-06-2019 NSE 11855 6484.35 7.69 13:02
20-06-2019 NSE 10243 6590.45 6.75 15:06
20-06-2019 NSE 10388 6593.70 6.85 15:06
20-06-2019 NSE 10019 6630.00 6.64 15:10
20-06-2019 NSE 10536 6633.40 6.99 15:10
20-06-2019 BSE 55658 6640.00 36.96 15:11
19-06-2019 NSE 8571 6437.55 5.52 13:19
19-06-2019 NSE 14535 6515.10 9.47 09:31
18-06-2019 NSE 10417 6502.25 6.77 14:05
17-06-2019 NSE 19766 6713.00 13.27 09:26
14-06-2019 NSE 9176 6745.75 6.19 12:23
13-06-2019 NSE 20226 6828.75 13.81 11:12
13-06-2019 NSE 14971 6852.00 10.26 09:15
12-06-2019 NSE 7290 6914.15 5.04 10:04
11-06-2019 NSE 11789 6990.55 8.24 10:00
10-06-2019 NSE 8298 6952.00 5.77 10:14
06-06-2019 NSE 7172 7011.85 5.03 13:30
03-06-2019 NSE 14100 6997.80 9.87 13:50
31-05-2019 NSE 8640 6830.00 5.9 15:15
31-05-2019 NSE 10891 6861.95 7.47 15:14
29-05-2019 NSE 9831 6956.35 6.84 10:15
28-05-2019 NSE 12033 7042.30 8.47 13:35
27-05-2019 NSE 7163 7030.00 5.04 10:55
27-05-2019 NSE 9944 7051.50 7.01 10:54
27-05-2019 NSE 12308 7111.30 8.75 09:57
27-05-2019 NSE 7213 7117.20 5.13 13:37
27-05-2019 BSE 51497 7171.95 36.93 10:00
24-05-2019 NSE 12815 7042.55 9.03 12:42
22-05-2019 NSE 10170 6898.35 7.02 14:58
22-05-2019 NSE 30036 6900.00 20.72 15:23
21-05-2019 NSE 15653 7003.15 10.96 12:45
20-05-2019 NSE 7124 7070.40 5.04 10:35
17-05-2019 NSE 7972 6612.10 5.27 13:30
15-05-2019 NSE 18778 6542.30 12.29 13:07
10-05-2019 NSE 7916 6646.50 5.26 14:20
09-05-2019 NSE 8458 6630.00 5.61 11:33
09-05-2019 BSE 67339 6625.25 44.61 16:00
08-05-2019 NSE 9828 6629.70 6.52 10:15
08-05-2019 NSE 7917 6676.60 5.29 10:56
07-05-2019 NSE 18123 6720.35 12.18 13:59
07-05-2019 NSE 7822 6750.90 5.28 11:31
07-05-2019 NSE 13472 6775.00 9.13 11:50
03-05-2019 NSE 9662 6710.05 6.48 14:52
03-05-2019 NSE 8132 6740.55 5.48 10:23
03-05-2019 NSE 90032 6749.05 60.76 11:40
02-05-2019 NSE 9923 6597.70 6.55 09:40
02-05-2019 NSE 22721 6682.00 15.18 12:43
30-04-2019 NSE 70156 6672.60 46.81 10:34
30-04-2019 NSE 9481 6673.00 6.33 09:39
26-04-2019 NSE 9781 6759.30 6.61 13:09
26-04-2019 NSE 18299 6800.40 12.44 10:14
26-04-2019 NSE 12369 6844.20 8.47 14:45
26-04-2019 BSE 90000 6800.00 61.2 14:15
25-04-2019 NSE 7298 6875.00 5.02 15:29
25-04-2019 NSE 16569 6900.55 11.43 14:11
25-04-2019 NSE 14018 6948.35 9.74 12:30
25-04-2019 NSE 8804 6962.35 6.13 11:04
25-04-2019 NSE 13418 7107.40 9.54 14:15
24-04-2019 NSE 7821 6918.00 5.41 10:25
23-04-2019 NSE 39604 7351.00 29.11 11:02
23-04-2019 NSE 50143 7358.50 36.9 10:38
23-04-2019 NSE 9152 7370.10 6.75 11:54
22-04-2019 NSE 50078 7340.00 36.76 13:34
18-04-2019 BSE 50004 7500.00 37.5 10:33
16-04-2019 NSE 8740 7465.20 6.52 14:11
12-04-2019 NSE 50055 7251.50 36.3 12:47
10-04-2019 NSE 7273 7198.20 5.24 12:51
10-04-2019 NSE 7175 7213.60 5.18 13:02
09-04-2019 BSE 7557 7132.85 5.39 09:56
05-04-2019 NSE 12052 7095.00 8.55 15:08
04-04-2019 NSE 19359 7070.75 13.69 14:18
04-04-2019 NSE 7997 7097.95 5.68 13:53
04-04-2019 NSE 15583 7099.95 11.06 10:21
04-04-2019 NSE 50551 7125.00 36.02 12:11
04-04-2019 NSE 25195 7138.00 17.98 11:44
04-04-2019 NSE 31706 7150.50 22.67 10:27
04-04-2019 BSE 29510 7145.00 21.08 11:16
03-04-2019 BSE 42948 6991.45 30.03 11:19
03-04-2019 NSE 9928 6999.50 6.95 10:15
03-04-2019 NSE 17718 7000.00 12.4 11:19
03-04-2019 NSE 8380 7012.90 5.88 11:21
03-04-2019 NSE 13675 7014.95 9.59 12:36
03-04-2019 NSE 8867 7071.45 6.27 15:07
02-04-2019 BSE 41325 6876.75 28.42 12:36
01-04-2019 BSE 66445 6847.00 45.49 14:27
01-04-2019 NSE 10226 6846.35 7 11:12
29-03-2019 NSE 16278 6725.70 10.95 11:47
28-03-2019 NSE 29638 6534.70 19.37 13:00
28-03-2019 NSE 50139 6553.05 32.86 11:46
28-03-2019 NSE 10555 6567.20 6.93 14:29
28-03-2019 NSE 12211 6573.15 8.03 10:50
27-03-2019 NSE 21944 6555.55 14.39 12:55
27-03-2019 NSE 20386 6606.00 13.47 09:18
27-03-2019 BSE 7901 6531.10 5.16 15:10
22-03-2019 NSE 58848 6548.40 38.54 15:04
22-03-2019 NSE 19098 6566.40 12.54 13:50
22-03-2019 NSE 8096 6593.40 5.34 11:49
22-03-2019 NSE 50273 6693.20 33.65 09:50
20-03-2019 NSE 10049 6750.00 6.78 12:44
19-03-2019 NSE 15132 6840.05 10.35 10:06
19-03-2019 NSE 12730 6846.95 8.72 13:54
19-03-2019 NSE 32811 6869.20 22.54 09:32
18-03-2019 NSE 13424 6805.75 9.14 10:41
18-03-2019 NSE 8155 6914.50 5.64 12:30
15-03-2019 NSE 13990 7073.35 9.9 12:37
15-03-2019 NSE 8105 7084.00 5.74 14:27
15-03-2019 NSE 100393 7087.00 71.15 13:00
15-03-2019 NSE 30203 7136.55 21.55 09:24
13-03-2019 NSE 8516 7090.00 6.04 12:48
12-03-2019 NSE 12485 7211.00 9 10:40
08-03-2019 NSE 10666 6983.50 7.45 11:58
05-03-2019 NSE 7262 6958.85 5.05 10:11
05-03-2019 NSE 20417 7077.55 14.45 14:11
05-03-2019 NSE 10326 7099.85 7.33 15:12
05-03-2019 NSE 11117 7132.00 7.93 15:17
01-03-2019 NSE 10455 6840.00 7.15 10:48
01-03-2019 NSE 10388 6928.85 7.2 14:48
28-02-2019 NSE 8373 6900.15 5.78 12:59
28-02-2019 NSE 18223 6939.75 12.65 11:49
27-02-2019 NSE 11012 6930.75 7.63 11:28
27-02-2019 NSE 8200 7032.00 5.77 10:33
26-02-2019 NSE 11582 6938.20 8.04 14:29
25-02-2019 NSE 32538 6908.95 22.48 13:43
22-02-2019 NSE 15131 6925.00 10.48 10:14
22-02-2019 BSE 14850 6846.00 10.17 09:25
20-02-2019 NSE 20141 6850.00 13.8 15:23
20-02-2019 NSE 13998 6852.75 9.59 11:30
19-02-2019 NSE 13545 6903.00 9.35 10:55
18-02-2019 NSE 7702 6880.00 5.3 13:43
15-02-2019 NSE 7845 6961.30 5.46 11:53
15-02-2019 NSE 14137 6992.65 9.89 11:04
15-02-2019 NSE 8782 6999.50 6.15 11:13
15-02-2019 NSE 20056 7009.00 14.06 11:07
13-02-2019 NSE 10439 7142.95 7.46 11:35
12-02-2019 NSE 14008 7137.45 10 12:24
07-02-2019 NSE 7987 7274.85 5.81 11:45
07-02-2019 BSE 10312 7255.00 7.48 11:11
06-02-2019 NSE 10668 7104.50 7.58 10:19
05-02-2019 NSE 9263 7070.55 6.55 12:08
05-02-2019 NSE 10006 7081.25 7.09 13:50
01-02-2019 NSE 11741 6894.00 8.09 10:30
01-02-2019 NSE 12701 6927.50 8.8 12:25
01-02-2019 NSE 8881 6995.55 6.21 12:33
01-02-2019 NSE 15029 6996.45 10.51 12:37
01-02-2019 NSE 9174 7000.00 6.42 12:46
01-02-2019 NSE 8811 7001.00 6.17 12:34
01-02-2019 BSE 30020 6886.85 20.67 10:41
01-02-2019 NSE 220000 406.20 8.94 10:33
31-01-2019 NSE 14572 6496.95 9.47 10:18
31-01-2019 NSE 8000 6593.65 5.27 14:52
29-01-2019 NSE 12110 6500.75 7.87 13:48
29-01-2019 NSE 8031 6530.90 5.24 10:54
29-01-2019 NSE 15858 6547.00 10.38 15:06
29-01-2019 NSE 16304 6551.40 10.68 10:16
28-01-2019 NSE 14873 6407.85 9.53 13:56
28-01-2019 NSE 7932 6415.45 5.09 09:37
28-01-2019 NSE 15837 6537.00 10.35 11:55
25-01-2019 NSE 8578 6500.00 5.58 14:46
25-01-2019 NSE 12693 6521.05 8.28 14:56
25-01-2019 NSE 12270 6645.00 8.15 14:42
25-01-2019 NSE 8578 6687.20 5.74 14:36
25-01-2019 NSE 13792 6978.40 9.62 14:18
25-01-2019 NSE 11407 7047.85 8.04 13:18
24-01-2019 NSE 9478 7032.80 6.67 14:30
23-01-2019 NSE 20041 7033.05 14.09 10:51
22-01-2019 NSE 9919 7058.00 7 12:07
22-01-2019 NSE 7882 7075.00 5.58 11:06
21-01-2019 NSE 9469 7242.50 6.86 14:20
21-01-2019 NSE 7389 7323.40 5.41 10:20
18-01-2019 NSE 15121 7352.00 11.12 15:11
17-01-2019 NSE 8187 7330.50 6 12:03
17-01-2019 NSE 22361 7354.25 16.44 12:55
16-01-2019 BSE 7980 7358.00 5.87 09:46
15-01-2019 NSE 9870 7325.10 7.23 13:29
14-01-2019 NSE 12458 7329.80 9.13 14:04
10-01-2019 BSE 21081 7453.05 15.71 13:49
10-01-2019 BSE 19877 7460.70 14.83 13:02
09-01-2019 NSE 7295 7456.00 5.44 13:57
08-01-2019 NSE 7011 7414.35 5.2 12:48
07-01-2019 NSE 6883 7317.55 5.04 11:44
04-01-2019 NSE 9598 7254.00 6.96 12:16
02-01-2019 NSE 13331 7378.40 9.84 12:30
02-01-2019 NSE 7365 7447.00 5.48 10:17
31-12-2018 NSE 12997 7513.40 9.77 11:33
28-12-2018 NSE 7231 7512.45 5.43 14:30
28-12-2018 NSE 7066 7553.10 5.34 10:15
27-12-2018 NSE 11164 7581.10 8.46 11:12
27-12-2018 NSE 8941 7594.00 6.79 10:14
26-12-2018 NSE 7604 7493.20 5.7 12:17
24-12-2018 NSE 7076 7499.05 5.31 09:59
21-12-2018 NSE 24048 7542.35 18.14 14:30
21-12-2018 BSE 20019 7559.55 15.13 10:26
20-12-2018 NSE 8816 7789.50 6.87 14:40
20-12-2018 NSE 7325 7839.00 5.74 12:42
20-12-2018 NSE 10861 7841.30 8.52 09:15
19-12-2018 NSE 7229 7878.40 5.7 12:37
19-12-2018 NSE 8654 7886.00 6.82 12:37
19-12-2018 NSE 6355 7936.00 5.04 14:24
19-12-2018 NSE 7119 7938.45 5.65 15:16
18-12-2018 NSE 7799 7724.00 6.02 11:59
17-12-2018 NSE 8005 7728.00 6.19 12:01
17-12-2018 NSE 11066 7795.40 8.63 10:41
13-12-2018 NSE 7814 7605.00 5.94 12:20
13-12-2018 NSE 19446 7632.00 14.84 14:13
11-12-2018 NSE 10552 7250.00 7.65 10:37
11-12-2018 NSE 7028 7274.25 5.11 11:16
11-12-2018 NSE 10261 7298.65 7.49 12:16
10-12-2018 NSE 8009 7381.50 5.91 11:37
07-12-2018 NSE 7022 7253.05 5.09 10:54
07-12-2018 NSE 12184 7306.20 8.9 12:16
06-12-2018 NSE 7394 7184.55 5.31 15:15
06-12-2018 NSE 7370 7256.30 5.35 14:25
06-12-2018 NSE 7224 7267.65 5.25 13:26
06-12-2018 NSE 9804 7317.00 7.17 10:32
06-12-2018 NSE 8624 7355.30 6.34 10:12
05-12-2018 NSE 8034 7681.00 6.17 10:38
05-12-2018 NSE 65640 7719.00 50.67 10:29
04-12-2018 NSE 7643 7749.15 5.92 11:55
03-12-2018 NSE 8761 7729.75 6.77 13:45
30-11-2018 NSE 8549 7664.20 6.55 12:47
28-11-2018 NSE 10050 7653.00 7.69 09:26
28-11-2018 BSE 26000 7619.00 19.81 13:47
26-11-2018 BSE 49518 7512.55 37.2 14:39
26-11-2018 NSE 25431 7433.80 18.9 11:13
26-11-2018 NSE 11776 7522.35 8.86 14:39
26-11-2018 NSE 17802 7535.00 13.41 15:02
26-11-2018 NSE 11978 7553.05 9.05 15:21
26-11-2018 NSE 24241 7560.85 18.33 15:27
21-11-2018 NSE 7493 7373.25 5.52 10:47
21-11-2018 BSE 41148 7350.65 30.25 11:52
21-11-2018 BSE 50000 7365.00 36.83 10:09
16-11-2018 NSE 9893 7358.60 7.28 14:01
15-11-2018 BSE 60385 7442.00 44.94 10:10
14-11-2018 BSE 12308 7255.40 8.93 09:41
14-11-2018 NSE 14954 7301.95 10.92 14:26
14-11-2018 NSE 10340 7311.45 7.56 12:09
09-11-2018 NSE 11508 7279.50 8.38 12:08
02-11-2018 NSE 14519 7027.30 10.2 12:22
02-11-2018 BSE 42232 6981.35 29.48 10:47
31-10-2018 NSE 7678 6601.25 5.07 15:15
25-10-2018 NSE 8052 6642.05 5.35 11:16
25-10-2018 NSE 9229 6653.05 6.14 10:52
25-10-2018 NSE 13014 6684.90 8.7 14:05
25-10-2018 NSE 12806 6729.95 8.62 14:00
25-10-2018 NSE 12642 6741.45 8.52 14:01
24-10-2018 NSE 9095 6810.90 6.19 09:55
22-10-2018 NSE 43676 6848.40 29.91 14:24
19-10-2018 NSE 10019 6740.40 6.75 13:53
19-10-2018 NSE 13031 6772.00 8.82 13:49
19-10-2018 NSE 46136 6784.85 31.3 12:42
19-10-2018 NSE 11186 6790.00 7.6 12:39
15-10-2018 NSE 7064 7237.00 5.11 11:52
12-10-2018 NSE 7011 7300.00 5.12 15:27
10-10-2018 NSE 12067 6970.70 8.41 10:37
08-10-2018 NSE 9303 6834.85 6.36 13:19
08-10-2018 NSE 40164 6975.00 28.01 11:32
08-10-2018 NSE 8364 6979.10 5.84 11:13
05-10-2018 NSE 8647 6840.00 5.91 15:18
04-10-2018 NSE 8436 7154.45 6.04 10:29
03-10-2018 NSE 11587 7300.00 8.46 12:53
03-10-2018 NSE 6996 7341.95 5.14 12:09
01-10-2018 NSE 11490 7306.20 8.39 12:52
28-09-2018 NSE 21804 7299.75 15.92 14:58
28-09-2018 NSE 9011 7383.75 6.65 13:55
28-09-2018 NSE 30220 7520.00 22.73 10:42
27-09-2018 NSE 7334 7587.15 5.56 14:57
27-09-2018 NSE 11560 7675.95 8.87 13:09
25-09-2018 NSE 10091 7904.40 7.98 10:36
25-09-2018 NSE 10012 7905.00 7.91 10:37
25-09-2018 NSE 10011 7908.00 7.92 10:38
25-09-2018 NSE 120724 7908.65 95.48 12:02
25-09-2018 NSE 30211 7909.80 23.9 12:04
25-09-2018 NSE 9603 7961.00 7.64 14:14
24-09-2018 NSE 20318 7667.35 15.58 12:13
24-09-2018 NSE 15662 7747.80 12.13 13:56
24-09-2018 NSE 13118 7792.20 10.22 10:41
24-09-2018 NSE 25026 7820.05 19.57 10:17
21-09-2018 NSE 25169 8217.95 20.68 09:26
19-09-2018 NSE 15042 8314.45 12.51 11:28
19-09-2018 NSE 19753 8336.00 16.47 12:12
19-09-2018 NSE 12637 8330.25 10.53 12:20
19-09-2018 BSE 18212 8345.00 15.2 09:46
18-09-2018 BSE 6000 8470.00 5.08 12:48
18-09-2018 BSE 10622 8484.00 9.01 11:56
18-09-2018 BSE 12030 8484.00 10.21 12:20
18-09-2018 BSE 10000 8512.00 8.51 11:28
14-09-2018 NSE 7603 8620.20 6.55 14:57
14-09-2018 NSE 13275 8655.00 11.49 10:24
14-09-2018 NSE 30196 8650.85 26.12 09:58
14-09-2018 NSE 50336 8679.95 43.69 09:39
11-09-2018 NSE 37371 8564.45 32.01 15:03
11-09-2018 NSE 37514 8501.90 31.89 15:14
11-09-2018 NSE 8830 8619.00 7.61 13:34
11-09-2018 NSE 36928 8500.00 31.39 15:23
03-09-2018 NSE 100948 8972.25 90.57 13:46
03-09-2018 NSE 40450 8974.95 36.3 14:08
03-09-2018 NSE 6905 8975.00 6.2 14:16
03-09-2018 NSE 12366 8976.25 11.1 11:07
03-09-2018 NSE 5719 9002.65 5.15 10:48
30-08-2018 NSE 15239 9292.85 14.16 12:47
28-08-2018 NSE 5975 9388.55 5.61 11:34
28-08-2018 NSE 10111 9397.00 9.5 11:09
23-08-2018 NSE 11246 9219.70 10.37 14:53
20-08-2018 NSE 6225 9089.05 5.66 11:07
17-08-2018 NSE 6855 9211.05 6.31 11:30
09-08-2018 BSE 19077 9092.00 17.34 11:10
08-08-2018 NSE 26134 9375.65 24.5 09:29
03-08-2018 NSE 18366 9170.00 16.84 11:11
03-08-2018 NSE 7599 9188.10 6.98 12:09
02-08-2018 NSE 6063 9140.00 5.54 15:11
30-07-2018 NSE 20090 9258.00 18.6 10:33
30-07-2018 NSE 6334 9255.00 5.86 12:06
27-07-2018 NSE 8050 9572.50 7.71 13:18
27-07-2018 NSE 17787 9611.15 17.1 13:16
27-07-2018 NSE 6740 9334.00 6.29 09:52
25-07-2018 NSE 6614 9784.80 6.47 13:00
25-07-2018 NSE 9688 9826.10 9.52 11:01
18-07-2018 NSE 5439 9400.10 5.11 14:30
18-07-2018 NSE 6438 9308.45 5.99 12:20
18-07-2018 NSE 15205 9400.00 14.29 11:36
18-07-2018 NSE 10213 9403.00 9.6 10:37
18-07-2018 NSE 12350 9427.40 11.64 12:16
18-07-2018 BSE 22944 9353.00 21.46 13:49
17-07-2018 NSE 6976 9416.60 6.57 10:24
13-07-2018 NSE 9279 9384.40 8.71 12:18
10-07-2018 BSE 47145 9458.50 44.59 12:57
09-07-2018 BSE 26237 9399.90 24.66 09:56
09-07-2018 NSE 8714 9375.00 8.17 15:10
06-07-2018 NSE 46629 9310.00 43.41 11:43
06-07-2018 NSE 9493 9320.00 8.85 12:30
06-07-2018 NSE 24271 9314.00 22.61 12:12
05-07-2018 NSE 6025 9165.00 5.52 14:11
26-06-2018 NSE 6019 8815.00 5.31 12:11
14-06-2018 NSE 20950 9069.00 19 12:00
05-06-2018 NSE 9631 8775.00 8.45 14:17
05-06-2018 NSE 7253 8778.40 6.37 14:06
05-06-2018 NSE 6339 8785.05 5.57 12:58
05-06-2018 NSE 10022 8748.00 8.77 09:42
05-06-2018 NSE 10132 8798.70 8.91 11:03
05-06-2018 BSE 8132 8789.35 7.15 14:38
04-06-2018 BSE 89507 8781.95 78.6 09:42
01-06-2018 BSE 10375 8767.40 9.1 13:55
01-06-2018 BSE 45609 8774.10 40.02 13:51
01-06-2018 NSE 6271 8738.10 5.48 10:51
01-06-2018 NSE 12896 8830.00 11.39 14:14
01-06-2018 NSE 7252 8542.15 6.19 15:00
01-06-2018 NSE 9006 8700.00 7.84 10:47
29-05-2018 NSE 20006 8744.90 17.5 14:51
29-05-2018 NSE 45385 8810.00 39.98 11:26
29-05-2018 BSE 25413 8699.45 22.11 15:19
25-05-2018 NSE 25067 8448.55 21.18 09:38
21-05-2018 NSE 21391 8341.05 17.84 09:28
21-05-2018 NSE 19198 8352.00 16.03 10:16
21-05-2018 NSE 10045 8370.00 8.41 10:01
21-05-2018 NSE 15009 8385.00 12.59 11:25
21-05-2018 NSE 18557 8318.65 15.44 09:40
18-05-2018 NSE 9519 8644.45 8.23 09:58
18-05-2018 BSE 75420 8519.45 64.25 15:11
17-05-2018 NSE 8276 8720.15 7.22 09:25
15-05-2018 NSE 10498 8746.10 9.18 09:54
15-05-2018 NSE 7077 8715.00 6.17 12:23
15-05-2018 BSE 30444 8727.05 26.57 15:27
09-05-2018 NSE 17539 8775.05 15.39 15:18
04-05-2018 NSE 6641 8676.05 5.76 15:11
02-05-2018 BSE 8539 8886.45 7.59 10:04
30-04-2018 NSE 22943 8816.30 20.23 10:06
27-04-2018 NSE 8580 9022.95 7.74 14:07
27-04-2018 NSE 10197 9089.50 9.27 09:59
27-04-2018 NSE 8314 9030.00 7.51 09:21
27-04-2018 NSE 19110 9103.15 17.4 13:08
27-04-2018 NSE 13941 9031.00 12.59 09:36
27-04-2018 NSE 6950 9031.00 6.28 09:29
27-04-2018 NSE 20268 9078.50 18.4 10:19
27-04-2018 NSE 11660 9076.75 10.58 10:08
27-04-2018 NSE 11039 9076.35 10.02 11:38
27-04-2018 NSE 40762 9073.00 36.98 10:08
27-04-2018 NSE 10324 9087.80 9.38 14:06
27-04-2018 NSE 10662 9031.00 9.63 09:37
27-04-2018 NSE 10193 9068.50 9.24 10:02
27-04-2018 NSE 6806 8753.95 5.96 14:24
27-04-2018 NSE 10081 9035.00 9.11 09:19
26-04-2018 NSE 30011 8917.00 26.76 11:02
26-04-2018 NSE 13847 8950.70 12.39 09:24
25-04-2018 NSE 11485 9010.80 10.35 09:30
25-04-2018 NSE 8609 9018.00 7.76 09:21
24-04-2018 NSE 20311 9125.00 18.53 09:50
23-04-2018 NSE 10419 9083.00 9.46 10:15
20-04-2018 NSE 217475 9038.20 196.56 14:30
20-04-2018 NSE 8032 9049.95 7.27 10:28
20-04-2018 NSE 6537 9048.75 5.92 10:30
19-04-2018 NSE 32158 9175.00 29.5 12:28
19-04-2018 NSE 45136 9175.00 41.41 12:21
19-04-2018 NSE 10673 9175.00 9.79 12:33
19-04-2018 NSE 21181 9175.00 19.43 12:11
19-04-2018 NSE 15036 9200.00 13.83 10:24
19-04-2018 NSE 30974 9172.70 28.41 12:02
19-04-2018 NSE 41050 9175.00 37.66 12:32
19-04-2018 NSE 372311 9182.00 341.86 14:30
17-04-2018 NSE 7326 9140.35 6.7 14:51
16-04-2018 NSE 204558 9219.35 188.59 14:30
13-04-2018 NSE 6725 9125.00 6.14 14:29
12-04-2018 NSE 20793 9240.00 19.21 09:53
10-04-2018 NSE 226531 9278.20 210.18 14:30
09-04-2018 NSE 10287 9270.00 9.54 13:42
09-04-2018 NSE 8474 9269.80 7.86 13:22
09-04-2018 NSE 12736 9288.05 11.83 12:12
06-04-2018 NSE 10154 9080.00 9.22 10:38
06-04-2018 NSE 154772 9089.00 140.67 14:30
06-04-2018 NSE 7650 9089.15 6.95 13:14
06-04-2018 NSE 5985 9085.00 5.44 12:40
05-04-2018 BSE 48857 9098.00 44.45 12:59
04-04-2018 NSE 9537 9082.80 8.66 13:01
04-04-2018 NSE 415349 9029.00 375.02 14:30
03-04-2018 NSE 266623 8989.95 239.69 14:30
03-04-2018 NSE 5958 8986.95 5.35 14:32
28-03-2018 NSE 806503 8974.70 723.81 14:30
28-03-2018 NSE 10234 8967.45 9.18 14:09
27-03-2018 NSE 15004 8836.30 13.26 13:19
27-03-2018 NSE 6641 8765.00 5.82 14:11
23-03-2018 NSE 501884 8609.20 432.08 14:30
22-03-2018 NSE 349981 8745.00 306.06 14:30
21-03-2018 NSE 424956 8888.00 377.7 14:30
20-03-2018 NSE 312524 8812.10 275.4 14:30
19-03-2018 NSE 6546 8757.00 5.73 11:58
19-03-2018 NSE 430275 8741.00 376.1 14:30
19-03-2018 BSE 9001 8750.00 7.88 11:29
19-03-2018 BSE 10006 8758.00 8.76 11:28
19-03-2018 BSE 10050 8758.00 8.8 11:30
16-03-2018 BSE 8000 8794.00 7.04 11:32
16-03-2018 BSE 10011 8795.45 8.81 10:30
16-03-2018 BSE 11376 8800.00 10.01 11:03
16-03-2018 NSE 249489 8751.75 218.35 14:30
16-03-2018 NSE 8995 8753.35 7.87 12:19
15-03-2018 NSE 7379 8831.00 6.52 09:30
15-03-2018 NSE 10443 8831.00 9.22 09:54
15-03-2018 NSE 10333 8831.30 9.13 09:54
15-03-2018 NSE 232316 8834.00 205.23 14:30
14-03-2018 NSE 302725 8801.65 266.45 14:30
14-03-2018 NSE 8340 8779.00 7.32 10:11
13-03-2018 NSE 9766 8781.85 8.58 10:05
13-03-2018 NSE 7711 8697.45 6.71 14:05
12-03-2018 NSE 298764 8783.00 262.4 14:30
09-03-2018 NSE 8017 8690.20 6.97 13:17
06-03-2018 NSE 6927 8878.55 6.15 09:31
06-03-2018 NSE 6330 8857.00 5.61 09:17
06-03-2018 NSE 321571 8803.60 283.1 14:30
06-03-2018 NSE 5993 8788.40 5.27 14:35
05-03-2018 NSE 289271 8825.00 255.28 14:30
01-03-2018 NSE 6779 8888.45 6.03 14:34
01-03-2018 NSE 7306 8852.05 6.47 11:13
01-03-2018 NSE 8522 8844.95 7.54 10:43
01-03-2018 NSE 25690 8860.00 22.76 10:55
01-03-2018 NSE 486239 8887.70 432.15 14:30
28-02-2018 BSE 27724 8857.35 24.56 13:03
27-02-2018 NSE 5863 8954.95 5.25 11:21
27-02-2018 NSE 565522 8933.00 505.18 14:30
26-02-2018 NSE 26634 8795.00 23.42 09:23
26-02-2018 NSE 50602 8855.00 44.81 11:03
26-02-2018 NSE 11378 8828.65 10.05 10:24
26-02-2018 NSE 34434 8830.00 30.41 10:18
23-02-2018 NSE 16474 8700.00 14.33 14:47
23-02-2018 NSE 46172 8695.00 40.15 15:04
22-02-2018 NSE 394909 8682.00 342.86 14:30
22-02-2018 BSE 59000 8695.00 51.3 10:16
21-02-2018 NSE 22284 8717.50 19.43 10:09
21-02-2018 NSE 356734 8758.95 312.46 14:30
20-02-2018 NSE 344987 8710.00 300.48 14:30
20-02-2018 NSE 6057 8725.00 5.28 15:13
20-02-2018 BSE 28853 8728.95 25.19 14:12
15-02-2018 NSE 198599 9048.00 179.69 14:30
14-02-2018 NSE 251282 9069.10 227.89 14:30
12-02-2018 NSE 260088 9090.25 236.43 14:30
12-02-2018 NSE 6256 9139.95 5.72 14:49
12-02-2018 NSE 5898 9118.10 5.38 14:46
12-02-2018 NSE 7146 9103.05 6.51 14:45
12-02-2018 BSE 32336 9106.10 29.45 15:43
08-02-2018 NSE 6580 9023.15 5.94 09:50
08-02-2018 NSE 371722 8980.95 333.84 14:30
07-02-2018 NSE 5895 8966.25 5.29 14:59
06-02-2018 NSE 5795 8977.90 5.2 15:16
06-02-2018 NSE 5678 9060.25 5.14 14:18
06-02-2018 BSE 35000 8844.25 30.95 12:02
06-02-2018 BSE 40000 8845.25 35.38 12:04
05-02-2018 NSE 5775 9062.00 5.23 14:37
02-02-2018 NSE 5678 9194.90 5.22 10:21
02-02-2018 NSE 6656 9061.90 6.03 12:32
02-02-2018 NSE 767049 9006.00 690.8 14:30
02-02-2018 NSE 6376 9000.00 5.74 15:15
02-02-2018 NSE 10136 9065.45 9.19 13:42
02-02-2018 BSE 7964 9140.00 7.28 11:52
31-01-2018 NSE 279388 9463.85 264.41 14:30
30-01-2018 NSE 5595 9570.60 5.35 14:27
30-01-2018 NSE 6911 9598.10 6.63 09:44
29-01-2018 NSE 5275 9678.75 5.11 13:24
29-01-2018 NSE 6015 9643.75 5.8 14:30
29-01-2018 NSE 11250 9636.00 10.84 15:16
25-01-2018 NSE 14344 9352.90 13.42 13:43
25-01-2018 NSE 11920 9385.20 11.19 11:13
25-01-2018 BSE 20239 9384.90 18.99 12:34
24-01-2018 BSE 22362 9406.10 21.03 14:09
24-01-2018 BSE 19694 9415.00 18.54 13:49
24-01-2018 BSE 10536 9446.30 9.95 14:20
24-01-2018 NSE 22420 9418.15 21.12 10:15
23-01-2018 NSE 432308 9349.00 404.16 14:30
23-01-2018 NSE 6113 9421.00 5.76 15:28
23-01-2018 NSE 9724 9369.25 9.11 15:05
22-01-2018 NSE 23135 9281.10 21.47 14:08
22-01-2018 BSE 78336 9297.30 72.83 09:22
19-01-2018 BSE 65828 9280.15 61.09 14:31
19-01-2018 BSE 8984 9366.00 8.41 10:43
19-01-2018 NSE 7502 9300.00 6.98 14:31
18-01-2018 NSE 577499 9433.45 544.78 14:30
18-01-2018 BSE 6249 9361.30 5.85 11:28
17-01-2018 BSE 17901 9333.65 16.71 13:41
17-01-2018 NSE 280042 9322.75 261.08 14:30
12-01-2018 NSE 569139 9444.95 537.55 14:30
11-01-2018 NSE 7181 9385.80 6.74 11:02
11-01-2018 NSE 5912 9379.40 5.55 10:22
11-01-2018 NSE 259489 9356.35 242.79 14:30
11-01-2018 BSE 50186 9340.00 46.87 10:28
10-01-2018 NSE 295661 9396.15 277.81 14:30
09-01-2018 NSE 13602 9375.00 12.75 13:57
09-01-2018 NSE 10347 9375.00 9.7 12:31
09-01-2018 NSE 336377 9374.95 315.35 14:30
09-01-2018 NSE 15703 9371.55 14.72 13:09
08-01-2018 NSE 10385 9448.90 9.81 15:11
08-01-2018 NSE 7649 9447.00 7.23 13:11
05-01-2018 NSE 5501 9439.50 5.19 09:27
05-01-2018 NSE 8425 9469.95 7.98 11:39
05-01-2018 NSE 95831 9449.00 90.55 09:28
05-01-2018 NSE 23320 9479.80 22.11 12:04
04-01-2018 NSE 11547 9377.00 10.83 15:20
04-01-2018 NSE 7689 9440.00 7.26 11:04
04-01-2018 NSE 5360 9397.25 5.04 15:05
04-01-2018 NSE 371958 9391.45 349.32 14:30
02-01-2018 BSE 19354 9545.00 18.47 15:23
02-01-2018 BSE 8480 9566.50 8.11 13:45
02-01-2018 BSE 22725 9570.00 21.75 12:15
29-12-2017 BSE 40885 9736.20 39.81 12:25
28-12-2017 NSE 5190 9644.15 5.01 13:06
28-12-2017 NSE 258910 9656.00 250 14:30
26-12-2017 NSE 5645 9700.00 5.48 10:40
26-12-2017 NSE 7193 9663.75 6.95 14:23
22-12-2017 NSE 673705 9691.10 652.89 14:30
21-12-2017 NSE 13622 9668.00 13.17 09:45
21-12-2017 NSE 623851 9633.90 601.01 14:30
21-12-2017 BSE 14000 9706.35 13.59 12:15
20-12-2017 NSE 986448 9785.05 965.24 14:30
20-12-2017 NSE 7591 9786.00 7.43 13:43
20-12-2017 NSE 9649 9833.30 9.49 12:19
19-12-2017 NSE 786681 9729.05 765.37 14:30
19-12-2017 BSE 8952 9456.00 8.47 10:40
18-12-2017 BSE 490015 9317.00 456.55 14:42
18-12-2017 BSE 10950 9318.00 10.2 14:26
18-12-2017 NSE 42625 9034.50 38.51 09:21
18-12-2017 NSE 557520 9324.00 519.83 14:30
14-12-2017 NSE 6431 9100.20 5.85 15:07
14-12-2017 NSE 522953 9093.00 475.52 14:30
14-12-2017 NSE 203607 9090.00 185.08 13:51
14-12-2017 BSE 9994 9070.00 9.06 11:12
14-12-2017 BSE 39500 9087.80 35.9 10:24
13-12-2017 BSE 30010 9108.00 27.33 14:30
13-12-2017 BSE 6605 9151.40 6.04 09:37
13-12-2017 NSE 335065 9109.90 305.24 14:30
12-12-2017 NSE 345588 9149.20 316.19 14:30
11-12-2017 NSE 37879 9125.00 34.56 11:18
11-12-2017 NSE 483047 9120.00 440.54 14:30
11-12-2017 NSE 7866 9100.00 7.16 11:08
11-12-2017 BSE 169992 9120.20 155.04 10:28
08-12-2017 BSE 63367 8965.80 56.81 09:19
08-12-2017 BSE 91198 8975.00 81.85 09:20
08-12-2017 BSE 80022 9060.10 72.5 14:56
08-12-2017 NSE 8744 9068.90 7.93 10:06
08-12-2017 NSE 846097 9061.10 766.66 14:30
07-12-2017 NSE 10173 8889.85 9.04 15:16
07-12-2017 NSE 10604 8830.85 9.36 14:50
07-12-2017 NSE 7035 8865.00 6.24 14:17
07-12-2017 NSE 25068 8767.00 21.98 11:20
06-12-2017 NSE 236603 8546.95 202.22 14:31
06-12-2017 BSE 30000 8585.00 25.76 14:49
06-12-2017 BSE 20000 8593.00 17.19 14:52
06-12-2017 BSE 30130 8601.55 25.92 14:55
05-12-2017 NSE 156930 8512.65 133.59 14:30
30-11-2017 NSE 233140 8654.00 201.76 14:30
30-11-2017 NSE 385901 8579.65 331.09 15:12
30-11-2017 BSE 12986 8604.00 11.17 12:21
29-11-2017 NSE 6983 8677.55 6.06 15:20
29-11-2017 NSE 29790 8596.00 25.61 10:14
29-11-2017 NSE 48490 8615.00 41.77 14:51
28-11-2017 NSE 15577 8560.25 13.33 09:41
28-11-2017 NSE 7644 8625.85 6.59 13:55
28-11-2017 NSE 9776 8645.00 8.45 13:15
27-11-2017 BSE 7500 8458.00 6.34 13:21
27-11-2017 BSE 6000 8462.00 5.08 13:22
27-11-2017 BSE 10250 8507.00 8.72 15:00
24-11-2017 NSE 9942 8501.05 8.45 12:59
24-11-2017 NSE 244232 8502.00 207.65 14:10
24-11-2017 NSE 250638 8503.65 213.13 14:23
24-11-2017 NSE 244805 8502.55 208.15 14:13
24-11-2017 NSE 249403 8498.05 211.94 14:21
24-11-2017 NSE 240402 8506.00 204.49 14:00
24-11-2017 NSE 253965 8506.90 216.05 14:30
23-11-2017 NSE 218790 8475.00 185.42 14:30
23-11-2017 NSE 195411 8473.00 165.57 14:00
23-11-2017 NSE 195944 8473.00 166.02 14:01
23-11-2017 NSE 217303 8478.05 184.23 14:26
21-11-2017 NSE 183377 8428.25 154.55 14:24
21-11-2017 NSE 168707 8431.90 142.25 14:04
21-11-2017 NSE 180880 8426.85 152.42 14:22
21-11-2017 NSE 191319 8417.10 161.04 14:30
20-11-2017 NSE 272881 8396.35 229.12 14:30
20-11-2017 NSE 269326 8394.50 226.09 14:25
20-11-2017 NSE 263984 8395.00 221.61 14:19
20-11-2017 NSE 252048 8396.95 211.64 14:02
20-11-2017 NSE 250550 8391.15 210.24 14:00
20-11-2017 NSE 262691 8400.00 220.66 14:18
20-11-2017 NSE 268838 8395.00 225.69 14:24
17-11-2017 NSE 275940 8325.95 229.75 14:29
17-11-2017 NSE 280718 8319.20 233.53 14:30
17-11-2017 NSE 220046 8298.00 182.59 14:14
17-11-2017 NSE 203716 8294.65 168.98 14:02
17-11-2017 NSE 224433 8301.35 186.31 14:21
17-11-2017 NSE 196750 8291.00 163.13 14:00
17-11-2017 NSE 221611 8301.00 183.96 14:16
17-11-2017 NSE 216493 8300.00 179.69 14:11
17-11-2017 NSE 223488 8300.00 185.5 14:19
17-11-2017 NSE 216654 8300.05 179.82 14:12
15-11-2017 NSE 10430 8144.00 8.49 09:34
14-11-2017 NSE 10081 8147.05 8.21 11:52
14-11-2017 NSE 10244 8148.00 8.35 11:55
13-11-2017 NSE 98079 8153.40 79.97 14:24
13-11-2017 NSE 98413 8154.00 80.25 14:25
13-11-2017 NSE 98835 8154.80 80.6 14:26
13-11-2017 NSE 87111 8155.25 71.04 14:00
13-11-2017 NSE 99611 8155.30 81.24 14:29
13-11-2017 NSE 99024 8155.50 80.76 14:27
13-11-2017 NSE 96225 8156.20 78.48 14:19
13-11-2017 NSE 95287 8158.50 77.74 14:13
13-11-2017 NSE 88661 8158.90 72.34 14:07
13-11-2017 NSE 99649 8159.55 81.31 14:30
13-11-2017 NSE 97514 8160.60 79.58 14:22
10-11-2017 NSE 57148 8170.45 46.69 12:59
09-11-2017 NSE 51466 8170.00 42.05 11:20
08-11-2017 NSE 133568 8218.00 109.77 14:17
08-11-2017 NSE 138252 8222.80 113.68 14:27
08-11-2017 NSE 138455 8222.70 113.85 14:28
08-11-2017 NSE 138660 8222.55 114.01 14:29
08-11-2017 NSE 128621 8234.95 105.92 14:06
08-11-2017 NSE 126758 8238.05 104.42 14:00
08-11-2017 NSE 138040 8219.70 113.46 14:26
08-11-2017 NSE 129279 8230.00 106.4 14:07
08-11-2017 NSE 135871 8215.00 111.62 14:22
08-11-2017 NSE 140441 8228.90 115.57 14:30
06-11-2017 NSE 311330 8351.00 259.99 14:30
06-11-2017 NSE 308683 8350.00 257.75 14:25
06-11-2017 NSE 308771 8349.00 257.79 14:26
06-11-2017 NSE 286802 8360.80 239.79 14:01
06-11-2017 NSE 300313 8354.40 250.89 14:17
06-11-2017 NSE 307254 8348.25 256.5 14:23
06-11-2017 NSE 286143 8364.55 239.35 14:00
02-11-2017 NSE 180148 8233.10 148.32 14:24
02-11-2017 NSE 180709 8232.45 148.77 14:27
02-11-2017 NSE 179361 8232.10 147.65 14:20
02-11-2017 NSE 180816 8230.60 148.82 14:29
02-11-2017 NSE 181009 8232.50 149.02 14:30
02-11-2017 NSE 176671 8230.00 145.4 14:10
02-11-2017 NSE 174237 8229.90 143.4 14:00
02-11-2017 NSE 177275 8225.00 145.81 14:12
01-11-2017 NSE 472661 8235.30 389.25 14:30
01-11-2017 NSE 464440 8240.00 382.7 14:22
01-11-2017 NSE 467171 8235.05 384.72 14:24
01-11-2017 NSE 410763 8208.25 337.16 14:00
01-11-2017 NSE 419133 8220.00 344.53 14:03
01-11-2017 NSE 420921 8220.00 346 14:05
01-11-2017 NSE 471674 8238.50 388.59 14:28
01-11-2017 NSE 10101 8198.45 8.28 13:36
31-10-2017 NSE 213753 8199.45 175.27 14:17
31-10-2017 NSE 212943 8199.75 174.61 14:15
31-10-2017 NSE 212670 8199.95 174.39 14:14
31-10-2017 NSE 206618 8200.50 169.44 14:00
31-10-2017 NSE 222535 8201.15 182.5 14:30
31-10-2017 NSE 217142 8202.50 178.11 14:22
31-10-2017 NSE 220808 8203.40 181.14 14:27
31-10-2017 NSE 216534 8203.55 177.63 14:20
30-10-2017 NSE 585530 8209.00 480.66 14:29
30-10-2017 NSE 586064 8210.00 481.16 14:30
30-10-2017 NSE 578429 8208.85 474.82 14:22
30-10-2017 NSE 584466 8210.00 479.85 14:28
30-10-2017 NSE 558714 8205.90 458.48 14:11
30-10-2017 NSE 569689 8205.05 467.43 14:15
30-10-2017 NSE 550364 8222.20 452.52 14:07
30-10-2017 NSE 581716 8205.00 477.3 14:25
30-10-2017 NSE 542705 8230.05 446.65 14:00
30-10-2017 NSE 6174 8191.00 5.06 15:02
27-10-2017 NSE 19401 8124.60 15.76 13:42
27-10-2017 NSE 9408 8200.00 7.71 13:54
27-10-2017 NSE 8892 8208.95 7.3 13:38
27-10-2017 NSE 7690 8205.00 6.31 11:09
26-10-2017 BSE 12013 8018.75 9.63 13:02
26-10-2017 NSE 15312 7930.00 12.14 11:02
26-10-2017 NSE 460149 8038.20 369.88 14:19
26-10-2017 NSE 459824 8039.00 369.65 14:18
26-10-2017 NSE 475129 8039.15 381.96 14:27
26-10-2017 NSE 435471 8040.80 350.15 14:00
26-10-2017 NSE 451584 8041.05 363.12 14:12
26-10-2017 NSE 477128 8044.15 383.81 14:29
26-10-2017 NSE 476171 8046.00 383.13 14:28
26-10-2017 NSE 478368 8047.00 384.94 14:30
26-10-2017 NSE 464697 8047.25 373.95 14:22
26-10-2017 NSE 469192 8049.10 377.66 14:24
26-10-2017 NSE 467423 8050.00 376.28 14:23
25-10-2017 NSE 189757 7846.85 148.9 14:00
25-10-2017 NSE 201608 7848.25 158.23 14:24
25-10-2017 NSE 202913 7848.55 159.26 14:29
25-10-2017 NSE 201068 7850.85 157.86 14:23
25-10-2017 NSE 203282 7852.00 159.62 14:30
25-10-2017 NSE 196416 7856.90 154.32 14:19
25-10-2017 NSE 195771 7858.30 153.84 14:17
25-10-2017 NSE 22033 7868.95 17.34 11:53
11-10-2017 NSE 7030 7821.75 5.5 14:23
11-10-2017 NSE 18160 7844.95 14.25 12:34
11-10-2017 NSE 6541 7845.00 5.13 10:43
09-10-2017 NSE 11808 7904.90 9.33 15:03
05-10-2017 NSE 7547 7833.00 5.91 15:25
03-10-2017 NSE 7855 7876.30 6.19 10:22
03-10-2017 NSE 8363 7898.25 6.61 09:30
03-10-2017 NSE 12613 7920.00 9.99 09:35
29-09-2017 NSE 7490 8000.00 5.99 14:12
28-09-2017 NSE 7122 7689.90 5.48 09:42
28-09-2017 NSE 6478 7900.00 5.12 15:15
28-09-2017 NSE 7618 7904.60 6.02 15:02
27-09-2017 NSE 10226 7929.05 8.11 09:18
27-09-2017 NSE 8702 7939.45 6.91 09:35
27-09-2017 NSE 7829 7957.25 6.23 09:23
25-09-2017 NSE 24028 7874.95 18.92 13:23
25-09-2017 NSE 8383 7955.25 6.67 09:29
25-09-2017 NSE 10404 7970.00 8.29 09:27
25-09-2017 NSE 6798 8002.40 5.44 09:23
20-09-2017 NSE 6300 8125.00 5.12 11:22
18-09-2017 NSE 8281 8152.40 6.75 09:18
18-09-2017 NSE 9022 8158.20 7.36 09:20
14-09-2017 NSE 6675 8073.00 5.39 14:26
13-09-2017 NSE 12552 8120.55 10.19 15:13
13-09-2017 NSE 10046 8159.10 8.2 11:42
11-09-2017 NSE 6899 8143.50 5.62 15:13
11-09-2017 NSE 10845 8146.00 8.83 14:22
04-09-2017 NSE 17806 7828.00 13.94 09:19
04-09-2017 NSE 6572 7843.95 5.16 09:20
04-09-2017 NSE 8924 7855.00 7.01 09:30
04-09-2017 NSE 20017 7870.00 15.75 09:25
01-09-2017 NSE 21548 7730.00 16.66 09:18
01-09-2017 NSE 6554 7733.95 5.07 09:22
01-09-2017 NSE 19681 7759.90 15.27 09:34
01-09-2017 NSE 10953 7815.00 8.56 11:08
30-08-2017 NSE 6910 7546.00 5.21 14:19
29-08-2017 NSE 7262 7525.10 5.46 15:20
29-08-2017 NSE 7152 7530.70 5.39 10:21
29-08-2017 NSE 11058 7538.00 8.34 10:59
28-08-2017 NSE 31500 7604.00 23.95 11:15
23-08-2017 NSE 12655 7520.40 9.52 09:21
21-08-2017 NSE 6701 7502.95 5.03 15:14
11-08-2017 NSE 40838 7485.10 30.57 09:19
11-08-2017 NSE 10928 7491.65 8.19 09:41
10-08-2017 NSE 7759 7633.10 5.92 09:20
04-08-2017 NSE 9436 7772.00 7.33 14:22
04-08-2017 BSE 6442 7765.15 5 12:39
04-08-2017 BSE 6442 7765.15 5 12:40
02-08-2017 NSE 10464 7837.00 8.2 12:35
01-08-2017 NSE 20544 7772.00 15.97 10:04
01-08-2017 NSE 8014 7801.15 6.25 10:22
01-08-2017 NSE 9290 7831.75 7.28 10:25
01-08-2017 NSE 7269 7849.40 5.71 10:26
01-08-2017 NSE 8201 7900.00 6.48 10:28
31-07-2017 NSE 18459 7713.80 14.24 10:53
31-07-2017 NSE 12157 7730.00 9.4 12:15
31-07-2017 BSE 28083 7697.75 21.62 15:06
28-07-2017 NSE 6619 7650.00 5.06 15:26
27-07-2017 NSE 8017 7566.50 6.07 13:58
27-07-2017 NSE 7829 7583.70 5.94 13:34
27-07-2017 NSE 7223 7585.00 5.48 13:33
27-07-2017 NSE 19028 7600.00 14.46 13:29
27-07-2017 NSE 9578 7652.35 7.33 13:28
27-07-2017 BSE 71355 7639.25 54.51 10:58
26-07-2017 NSE 10655 7559.00 8.05 12:09
25-07-2017 NSE 14982 7511.05 11.25 15:09
24-07-2017 NSE 10211 7526.00 7.68 10:10
24-07-2017 NSE 10967 7531.00 8.26 10:56
18-07-2017 NSE 20344 7559.75 15.38 10:52
14-07-2017 NSE 7520 7574.95 5.7 09:42
10-07-2017 BSE 10006 7444.50 7.45 13:22
10-07-2017 BSE 7917 7445.00 5.89 13:24
07-07-2017 NSE 11243 7425.00 8.35 13:06
07-07-2017 NSE 25280 7438.00 18.8 12:18
07-07-2017 NSE 26511 7438.45 19.72 14:54
07-07-2017 NSE 15443 7441.00 11.49 12:26
05-07-2017 NSE 25318 7370.00 18.66 13:53
05-07-2017 NSE 25406 7381.90 18.75 14:13
04-07-2017 NSE 9898 7374.05 7.3 09:18
04-07-2017 NSE 13721 7374.55 10.12 10:12
04-07-2017 NSE 8421 7375.00 6.21 09:23
03-07-2017 NSE 12478 7325.00 9.14 12:35
03-07-2017 NSE 13069 7330.00 9.58 12:01
30-06-2017 NSE 10097 7176.00 7.25 10:46
29-06-2017 NSE 8321 7225.00 6.01 15:19
29-06-2017 NSE 20252 7252.15 14.69 09:19
28-06-2017 NSE 7028 7301.25 5.13 11:41
27-06-2017 NSE 10302 7196.55 7.41 12:55
27-06-2017 NSE 28158 7243.95 20.4 09:28
21-06-2017 NSE 17002 7237.00 12.3 14:27
20-06-2017 NSE 50746 7249.25 36.79 12:26
20-06-2017 NSE 104237 7267.35 75.75 09:36
20-06-2017 NSE 20801 7270.00 15.12 09:37
20-06-2017 NSE 6890 7270.00 5.01 10:37
20-06-2017 BSE 28595 7236.95 20.69 12:28
20-06-2017 BSE 10000 7260.00 7.26 11:50
15-06-2017 BSE 15000 7331.00 11 11:52
13-06-2017 NSE 23115 7375.15 17.05 09:28
12-06-2017 NSE 17442 7362.95 12.84 13:54
12-06-2017 NSE 9198 7382.05 6.79 10:25
09-06-2017 NSE 12269 7471.00 9.17 15:15
02-06-2017 NSE 9651 7106.00 6.86 14:47
01-06-2017 NSE 10702 7190.00 7.69 10:53
30-05-2017 NSE 10017 7152.90 7.17 09:50
29-05-2017 NSE 17737 7096.85 12.59 09:18
26-05-2017 BSE 69986 7038.00 49.26 09:46
25-05-2017 NSE 11043 6850.00 7.56 10:43
24-05-2017 NSE 15462 6860.40 10.61 14:34
22-05-2017 NSE 9004 6704.95 6.04 14:28
22-05-2017 BSE 228476 6747.00 154.15 09:31
17-05-2017 NSE 10154 6937.40 7.04 09:55
15-05-2017 BSE 289700 6813.00 197.37 14:09
11-05-2017 BSE 10000 6761.00 6.76 14:20
11-05-2017 BSE 9524 6761.00 6.44 14:21
10-05-2017 BSE 41500 6702.00 27.81 14:27
09-05-2017 NSE 8661 6640.45 5.75 09:28
09-05-2017 NSE 10487 6647.40 6.97 09:21
05-05-2017 NSE 25042 6647.65 16.65 13:57
05-05-2017 NSE 25004 6649.95 16.63 14:15
04-05-2017 NSE 23071 6644.35 15.33 13:17
04-05-2017 BSE 444008 6669.00 296.11 09:39
02-05-2017 BSE 22027 6702.25 14.76 14:55
02-05-2017 NSE 44001 6651.95 29.27 10:04
02-05-2017 NSE 18552 6680.70 12.39 13:35
02-05-2017 NSE 8462 6711.00 5.68 15:15
28-04-2017 NSE 8050 6543.55 5.27 14:50
27-04-2017 NSE 120286 6407.95 77.08 13:34
27-04-2017 NSE 8444 6413.95 5.42 13:51
27-04-2017 NSE 8154 6434.85 5.25 13:31
21-04-2017 NSE 10132 6185.80 6.27 15:43
21-04-2017 BSE 8600 6253.00 5.38 09:46
18-04-2017 BSE 40000 6209.00 24.84 11:10
18-04-2017 NSE 15612 6162.50 9.62 09:22
17-04-2017 NSE 9174 6112.50 5.61 15:25
11-04-2017 NSE 15228 6280.35 9.56 09:37
10-04-2017 NSE 15391 6269.70 9.65 13:03
10-04-2017 NSE 11869 6285.05 7.46 11:54
06-04-2017 NSE 8433 6291.75 5.31 15:15
06-04-2017 NSE 54271 6295.00 34.16 15:11
06-04-2017 NSE 9208 6303.00 5.8 15:14
06-04-2017 BSE 8497 6285.05 5.34 11:04
06-04-2017 BSE 12000 6297.30 7.56 09:34
05-04-2017 NSE 20376 6095.00 12.42 09:20
05-04-2017 NSE 14720 6113.05 9 09:22
05-04-2017 NSE 24396 6128.60 14.95 09:31
05-04-2017 NSE 14649 6158.85 9.02 09:36
05-04-2017 NSE 9699 6162.95 5.98 09:38
05-04-2017 NSE 8782 6165.60 5.41 09:42
05-04-2017 NSE 28677 6191.65 17.76 09:46
05-04-2017 NSE 10565 6192.25 6.54 09:44
05-04-2017 NSE 71822 6332.95 45.48 14:22
03-04-2017 NSE 8468 6054.60 5.13 09:15
31-03-2017 NSE 10039 5972.00 6 09:24
31-03-2017 NSE 15002 5991.00 8.99 10:25
31-03-2017 NSE 10033 5993.40 6.01 09:31
31-03-2017 NSE 9152 5999.25 5.49 14:27
31-03-2017 BSE 24294 5992.00 14.56 10:16
29-03-2017 NSE 8839 5931.05 5.24 15:13
28-03-2017 NSE 10440 5999.95 6.26 10:09
28-03-2017 NSE 27600 6003.40 16.57 10:10
28-03-2017 BSE 346455 5993.00 207.63 14:22
28-03-2017 BSE 12000 6022.50 7.23 11:42
24-03-2017 NSE 12844 6000.60 7.71 15:19
24-03-2017 NSE 10174 6001.20 6.11 15:20
24-03-2017 NSE 25012 6011.00 15.03 11:25
24-03-2017 NSE 11001 6011.00 6.61 12:19
24-03-2017 NSE 15339 6011.15 9.22 13:06
24-03-2017 NSE 25046 6011.80 15.06 13:28
24-03-2017 NSE 12020 6012.70 7.23 13:39
23-03-2017 NSE 12969 6041.00 7.83 11:50
23-03-2017 NSE 14072 6048.00 8.51 10:31
23-03-2017 BSE 94759 6012.10 56.97 15:24
21-03-2017 NSE 15796 6184.40 9.77 09:24
17-03-2017 NSE 8324 6181.70 5.15 09:32
17-03-2017 NSE 8532 6190.85 5.28 15:21
17-03-2017 NSE 9450 6193.00 5.85 15:18
17-03-2017 NSE 11262 6195.05 6.98 15:13
17-03-2017 NSE 12384 6197.25 7.67 09:41
17-03-2017 NSE 8954 6197.90 5.55 15:09
17-03-2017 NSE 8489 6198.35 5.26 15:10
17-03-2017 NSE 10065 6198.35 6.24 15:16
17-03-2017 NSE 15911 6202.70 9.87 15:17
14-03-2017 NSE 14432 6047.85 8.73 09:15
14-03-2017 BSE 85000 6070.85 51.6 12:04
10-03-2017 NSE 14313 5961.90 8.53 13:10
09-03-2017 NSE 12500 5950.00 7.44 14:46
09-03-2017 NSE 10661 5955.00 6.35 14:54
09-03-2017 NSE 8809 5960.00 5.25 14:59
09-03-2017 NSE 9998 5963.90 5.96 14:52
09-03-2017 BSE 25001 5889.00 14.72 09:53
09-03-2017 BSE 16000 5959.00 9.53 14:34
09-03-2017 BSE 13539 5971.00 8.08 14:37
07-03-2017 BSE 32900 5893.50 19.39 14:06
28-02-2017 BSE 16024 5975.50 9.58 10:52
28-02-2017 NSE 15365 5961.05 9.16 11:59
27-02-2017 NSE 24742 5958.05 14.74 14:57
23-02-2017 BSE 17468 6052.95 10.57 09:35
23-02-2017 BSE 11701 6058.35 7.09 09:30
23-02-2017 BSE 83972 6073.50 51 11:42
22-02-2017 NSE 10102 6074.20 6.14 09:28
13-02-2017 NSE 12723 6036.05 7.68 14:01
10-02-2017 NSE 12250 6135.05 7.52 09:27
10-02-2017 NSE 12813 6141.50 7.87 11:16
09-02-2017 NSE 11298 6144.75 6.94 12:22
09-02-2017 NSE 24415 6194.85 15.12 09:24
06-02-2017 NSE 8917 6148.05 5.48 13:04
03-02-2017 NSE 20556 6133.75 12.61 09:35
03-02-2017 NSE 11198 6135.00 6.87 09:19
02-02-2017 NSE 45885 6199.95 28.45 09:18
01-02-2017 NSE 9216 5948.80 5.48 12:06
01-02-2017 NSE 9204 5996.70 5.52 13:06
01-02-2017 NSE 9132 6164.70 5.63 15:03
30-01-2017 NSE 9124 5904.00 5.39 14:34
27-01-2017 NSE 51641 5907.40 30.51 10:55
27-01-2017 BSE 19939 5858.00 11.68 09:32
25-01-2017 BSE 14714 5757.80 8.47 13:01
25-01-2017 BSE 9621 5775.00 5.56 13:34
25-01-2017 BSE 10538 5814.85 6.13 13:24
25-01-2017 NSE 12211 5722.90 6.99 12:56
25-01-2017 NSE 10059 5764.00 5.8 09:57
25-01-2017 NSE 17297 5776.90 9.99 13:17
25-01-2017 NSE 45863 5818.55 26.69 15:25
20-01-2017 NSE 23707 5689.25 13.49 14:09
20-01-2017 NSE 25067 5725.00 14.35 11:45
20-01-2017 NSE 24880 5731.35 14.26 10:02
17-01-2017 NSE 10638 5661.70 6.02 11:11
17-01-2017 NSE 18630 5693.10 10.61 12:55
17-01-2017 NSE 16018 5694.05 9.12 09:40
17-01-2017 NSE 9134 5700.55 5.21 13:11
17-01-2017 BSE 23700 5693.00 13.49 09:38
16-01-2017 NSE 18096 5710.00 10.33 10:19
13-01-2017 NSE 15005 5699.50 8.55 15:42
13-01-2017 NSE 9424 5699.50 5.37 15:46
13-01-2017 NSE 510522 5701.00 291.05 15:15
13-01-2017 NSE 10409 5716.00 5.95 12:23
13-01-2017 NSE 10318 5718.95 5.9 10:29
13-01-2017 NSE 10117 5760.85 5.83 09:44
12-01-2017 BSE 189968 5785.40 109.9 15:16
11-01-2017 NSE 14810 5733.30 8.49 09:27
11-01-2017 NSE 13586 5734.95 7.79 09:55
11-01-2017 NSE 10743 5749.50 6.18 14:17
11-01-2017 NSE 8752 5752.35 5.03 15:01
11-01-2017 NSE 10319 5754.00 5.94 14:07
11-01-2017 NSE 13159 5757.70 7.58 15:28
11-01-2017 NSE 8815 5761.30 5.08 15:20
10-01-2017 NSE 10219 5664.60 5.79 14:09
10-01-2017 NSE 9699 5674.85 5.5 15:40
10-01-2017 NSE 18104 5674.90 10.27 15:17
10-01-2017 NSE 13706 5676.00 7.78 15:26
10-01-2017 NSE 12182 5683.80 6.92 14:25
09-01-2017 NSE 9388 5642.00 5.3 09:28
06-01-2017 NSE 9777 5600.05 5.48 13:29
06-01-2017 BSE 81354 5594.60 45.51 13:28
05-01-2017 BSE 39147 5548.50 21.72 11:13
05-01-2017 NSE 14124 5635.50 7.96 15:23
05-01-2017 NSE 14400 5635.80 8.12 15:23
04-01-2017 NSE 100301 5520.00 55.37 13:35
03-01-2017 NSE 36901 5475.75 20.21 13:28
29-12-2016 NSE 28400 5320.30 15.11 15:29
29-12-2016 NSE 15943 5322.10 8.49 15:14
28-12-2016 NSE 58138 5228.00 30.39 15:00
28-12-2016 NSE 25084 5232.30 13.12 15:19
23-12-2016 BSE 90000 5086.00 45.77 09:32
20-12-2016 NSE 25033 5130.00 12.84 10:08
16-12-2016 NSE 25410 5189.95 13.19 09:54
16-12-2016 NSE 15000 5195.00 7.79 11:39
09-12-2016 NSE 11137 5236.65 5.83 11:00
08-12-2016 NSE 23162 5221.85 12.09 13:08
08-12-2016 NSE 9689 5233.95 5.07 14:23
08-12-2016 BSE 10000 5243.50 5.24 14:15
06-12-2016 BSE 82751 5142.00 42.55 15:14
02-12-2016 NSE 26689 5166.60 13.79 14:33
02-12-2016 NSE 10105 5197.50 5.25 10:32
01-12-2016 NSE 10810 5262.00 5.69 14:51
29-11-2016 NSE 10780 5082.15 5.48 15:17
29-11-2016 NSE 10660 5085.00 5.42 15:16
28-11-2016 NSE 75039 4895.00 36.73 12:03
28-11-2016 NSE 188431 4895.05 92.24 11:41
28-11-2016 NSE 45000 4898.00 22.04 10:57
28-11-2016 NSE 150349 4898.00 73.64 11:19
28-11-2016 NSE 16342 4898.00 8 11:41
28-11-2016 NSE 30000 4898.00 14.69 11:55
28-11-2016 NSE 61061 4898.50 29.91 12:07
23-11-2016 NSE 19197 4896.70 9.4 13:58
23-11-2016 NSE 18150 4912.00 8.92 09:20
22-11-2016 NSE 40046 4900.10 19.62 09:35
22-11-2016 BSE 30000 4889.80 14.67 11:13
18-11-2016 NSE 13300 4940.00 6.57 09:54
16-11-2016 NSE 15262 4950.75 7.56 10:36
16-11-2016 NSE 79588 4952.00 39.41 10:35
16-11-2016 NSE 65971 4965.00 32.75 11:10
16-11-2016 NSE 19439 4966.20 9.65 11:11
16-11-2016 NSE 15204 4972.90 7.56 10:43
16-11-2016 NSE 38168 4975.00 18.99 12:51
16-11-2016 NSE 44419 4980.00 22.12 14:15
16-11-2016 BSE 100025 4948.00 49.49 09:49
16-11-2016 BSE 100000 4971.45 49.71 10:53
16-11-2016 BSE 100007 4985.95 49.86 14:31
15-11-2016 NSE 10419 4860.00 5.06 10:15
15-11-2016 NSE 77703 4865.00 37.8 10:15
15-11-2016 NSE 42964 4869.40 20.92 10:27
15-11-2016 NSE 31792 4870.00 15.48 10:50
15-11-2016 NSE 12118 4875.95 5.91 10:48
15-11-2016 NSE 13944 4890.00 6.82 10:54
15-11-2016 NSE 51187 4890.60 25.03 10:56
15-11-2016 NSE 97841 4900.00 47.94 11:10
15-11-2016 NSE 11308 4900.50 5.54 09:49
15-11-2016 NSE 17012 4909.95 8.35 14:31
15-11-2016 NSE 17688 4910.00 8.68 14:32
11-11-2016 BSE 10073 5120.45 5.16 12:13
09-11-2016 NSE 9942 5508.60 5.48 09:52
08-11-2016 NSE 25175 5597.10 14.09 12:48
08-11-2016 NSE 25004 5619.65 14.05 11:35
08-11-2016 NSE 15026 5628.65 8.46 14:07
08-11-2016 NSE 13094 5633.10 7.38 14:26
03-11-2016 NSE 27071 5825.00 15.77 11:52
02-11-2016 NSE 15000 5803.00 8.7 14:20
02-11-2016 NSE 13561 5803.00 7.87 14:32
28-10-2016 NSE 63595 5890.10 37.46 13:36
26-10-2016 NSE 16986 5791.00 9.84 09:22
21-10-2016 BSE 15158 5634.50 8.54 13:39
19-10-2016 BSE 30001 5625.00 16.88 14:11
17-10-2016 NSE 50013 5630.00 28.16 14:13
07-10-2016 NSE 46591 5685.90 26.49 12:32
06-10-2016 NSE 50072 5711.80 28.6 15:08
06-10-2016 NSE 10059 5721.00 5.75 11:40
30-09-2016 BSE 77550 5407.65 41.94 13:35
28-09-2016 BSE 19953 5506.55 10.99 12:40
23-09-2016 NSE 25993 5608.00 14.58 10:54
19-09-2016 NSE 20027 5514.00 11.04 10:48
19-09-2016 NSE 26000 5521.00 14.35 10:03
16-09-2016 NSE 15157 5569.10 8.44 13:42
16-09-2016 NSE 15068 5577.70 8.4 12:32
16-09-2016 NSE 11091 5581.95 6.19 12:22
16-09-2016 NSE 11838 5595.00 6.62 15:18
16-09-2016 NSE 11466 5603.40 6.42 15:20
15-09-2016 NSE 9930 5417.00 5.38 12:04
15-09-2016 NSE 16004 5425.00 8.68 13:39
15-09-2016 NSE 20002 5425.00 10.85 13:50
14-09-2016 NSE 14581 5359.05 7.81 15:05
12-09-2016 NSE 25151 5293.50 13.31 09:43
12-09-2016 NSE 10936 5305.00 5.8 10:16
08-09-2016 NSE 16074 5416.40 8.71 12:23
08-09-2016 NSE 20000 5417.00 10.83 12:29
08-09-2016 NSE 35062 5432.95 19.05 13:18
08-09-2016 NSE 22450 5435.00 12.2 13:19
08-09-2016 NSE 17021 5435.00 9.25 13:22
08-09-2016 NSE 18574 5446.55 10.12 13:39
07-09-2016 NSE 50122 5341.90 26.77 12:40
07-09-2016 BSE 74466 5324.95 39.65 13:51
06-09-2016 BSE 10029 5293.20 5.31 13:59
06-09-2016 NSE 18005 5276.45 9.5 12:49
01-09-2016 NSE 15346 5055.50 7.76 09:51
01-09-2016 NSE 25156 5070.00 12.75 11:52
01-09-2016 NSE 25201 5071.00 12.78 12:24
01-09-2016 BSE 83660 5070.00 42.42 11:23
30-08-2016 NSE 10904 5070.55 5.53 14:09
30-08-2016 NSE 35003 5071.75 17.75 11:16
30-08-2016 NSE 28911 5083.20 14.7 13:07
24-08-2016 NSE 10977 4947.05 5.43 15:24
22-08-2016 NSE 17966 4874.90 8.76 09:24
18-08-2016 NSE 20246 4940.00 10 11:34
18-08-2016 NSE 25000 4940.00 12.35 11:52
18-08-2016 NSE 10165 4940.10 5.02 11:05
18-08-2016 NSE 11019 4941.00 5.44 11:16
16-08-2016 NSE 14002 4876.00 6.83 12:18
16-08-2016 NSE 14265 4918.00 7.02 10:16
16-08-2016 BSE 198000 4923.00 97.48 09:30
12-08-2016 NSE 45333 4861.00 22.04 13:33
12-08-2016 NSE 115246 4873.50 56.17 13:20
10-08-2016 BSE 18003 4945.05 8.9 09:46
08-08-2016 NSE 12745 4992.00 6.36 12:33
05-08-2016 NSE 18023 4945.00 8.91 14:22
02-08-2016 NSE 20379 5000.00 10.19 13:45
02-08-2016 BSE 17850 4983.00 8.89 11:28
01-08-2016 NSE 23881 4787.00 11.43 09:47
01-08-2016 NSE 50321 4794.00 24.12 10:16
01-08-2016 NSE 10428 4870.00 5.08 11:33
29-07-2016 NSE 64442 4746.00 30.58 12:01
26-07-2016 NSE 12658 4540.75 5.75 14:18
26-07-2016 NSE 16949 4548.50 7.71 14:17
26-07-2016 BSE 18636 4491.55 8.37 15:07
20-07-2016 NSE 22022 4470.00 9.84 13:15
18-07-2016 NSE 20112 4538.00 9.13 13:01
18-07-2016 NSE 12152 4540.00 5.52 12:45
18-07-2016 NSE 24150 4549.50 10.99 10:29
18-07-2016 BSE 60000 4541.00 27.25 12:13
15-07-2016 BSE 16100 4419.00 7.11 09:31
15-07-2016 BSE 15004 4478.95 6.72 13:07
15-07-2016 NSE 35397 4469.00 15.82 13:42
15-07-2016 NSE 15090 4469.25 6.74 13:58
14-07-2016 BSE 20692 4384.00 9.07 10:13
29-06-2016 BSE 20127 4107.60 8.27 09:46
29-06-2016 NSE 20338 4107.85 8.35 12:29
29-06-2016 NSE 30104 4107.90 12.37 12:37
28-06-2016 NSE 21405 4055.00 8.68 11:48
28-06-2016 NSE 20000 4058.00 8.12 11:16
27-06-2016 BSE 25840 4045.00 10.45 09:17
24-06-2016 BSE 35086 3983.30 13.98 12:30
23-06-2016 NSE 25067 4138.75 10.37 11:05
20-06-2016 NSE 50241 4105.55 20.63 10:12
14-06-2016 BSE 74631 4135.00 30.86 12:10
10-06-2016 BSE 15016 4181.55 6.28 12:32
09-06-2016 BSE 22320 4157.65 9.28 12:40
09-06-2016 BSE 15269 4164.55 6.36 11:18
06-06-2016 BSE 470000 4202.40 197.51 09:16
30-05-2016 NSE 25117 4135.05 10.39 09:15
26-05-2016 BSE 25109 4092.25 10.28 12:51
18-05-2016 BSE 15000 3862.00 5.79 09:41
16-05-2016 NSE 52531 3849.95 20.22 10:28
16-05-2016 NSE 48494 3851.00 18.68 09:24
16-05-2016 NSE 200876 3852.00 77.38 10:19
16-05-2016 NSE 17000 3880.00 6.6 15:14
13-05-2016 BSE 37411 3850.50 14.41 14:23
12-05-2016 BSE 150132 3863.25 58 11:34
12-05-2016 NSE 15000 3864.00 5.8 11:43
09-05-2016 NSE 17216 3829.20 6.59 14:53
22-04-2016 NSE 34182 3768.00 12.88 11:40
21-04-2016 NSE 15466 3703.00 5.73 09:50
21-04-2016 NSE 14439 3703.80 5.35 14:30
21-04-2016 NSE 20443 3705.00 7.57 09:57
21-04-2016 NSE 27238 3729.25 10.16 11:23
21-04-2016 NSE 25784 3733.20 9.63 13:21
21-04-2016 BSE 100000 3688.45 36.88 09:28
20-04-2016 NSE 15625 3670.00 5.73 12:37
20-04-2016 NSE 14007 3672.00 5.14 11:50
20-04-2016 NSE 20234 3672.80 7.43 11:54
20-04-2016 NSE 15172 3673.00 5.57 10:27
20-04-2016 NSE 100530 3673.30 36.93 09:35
20-04-2016 NSE 20264 3673.40 7.44 14:19
20-04-2016 NSE 50501 3674.00 18.55 14:12
20-04-2016 NSE 20625 3675.00 7.58 14:18
20-04-2016 NSE 20036 3675.50 7.36 11:32
20-04-2016 NSE 75538 3676.95 27.77 14:16
20-04-2016 NSE 50130 3677.00 18.43 09:21
20-04-2016 NSE 18038 3677.00 6.63 09:42
20-04-2016 NSE 26038 3680.00 9.58 09:47
20-04-2016 NSE 50212 3680.30 18.48 09:44
18-04-2016 NSE 81016 3720.25 30.14 12:03
18-04-2016 NSE 99558 3721.05 37.05 12:33
12-04-2016 NSE 15206 3527.00 5.36 10:04
11-04-2016 NSE 40735 3454.00 14.07 12:21
07-04-2016 NSE 18817 3472.00 6.53 12:15
22-03-2016 NSE 40026 3727.00 14.92 11:57
16-03-2016 BSE 25010 3659.15 9.15 13:12
16-03-2016 BSE 50017 3660.95 18.31 11:28
11-03-2016 NSE 22025 3655.00 8.05 12:58
11-03-2016 NSE 62688 3673.00 23.03 09:54
10-03-2016 NSE 27511 3599.60 9.9 10:23
10-03-2016 NSE 25262 3600.00 9.09 10:23
10-03-2016 NSE 50098 3600.00 18.04 10:24
10-03-2016 NSE 60506 3630.00 21.96 14:06
08-03-2016 NSE 19962 3586.30 7.16 09:28
08-03-2016 NSE 56279 3590.00 20.2 09:21
02-03-2016 BSE 305695 3578.75 109.4 09:44
01-03-2016 NSE 25061 3344.00 8.38 10:10
23-02-2016 NSE 19405 3487.40 6.77 15:40
23-02-2016 NSE 21454 3524.05 7.56 12:38
23-02-2016 BSE 35000 3547.00 12.41 09:21
22-02-2016 NSE 19027 3527.65 6.71 11:25
18-02-2016 NSE 15125 3723.30 5.63 11:13
16-02-2016 BSE 463030 3684.60 170.61 09:30
15-02-2016 BSE 23152 3681.60 8.52 13:18
15-02-2016 NSE 25069 3647.65 9.14 10:54
15-02-2016 NSE 50000 3658.00 18.29 11:30
15-02-2016 NSE 50036 3663.00 18.33 11:36
15-02-2016 NSE 50000 3669.00 18.35 12:27
15-02-2016 NSE 20752 3682.70 7.64 12:45
15-02-2016 NSE 25006 3689.65 9.23 13:48
12-02-2016 NSE 22144 3555.00 7.87 14:38
05-02-2016 NSE 25325 3744.05 9.48 12:20
03-02-2016 NSE 25496 3808.00 9.71 09:23
03-02-2016 BSE 25066 3835.00 9.61 13:00
02-02-2016 NSE 20552 3958.85 8.14 10:17
01-02-2016 NSE 39868 3973.70 15.84 12:49
01-02-2016 NSE 22720 3990.00 9.07 12:11
01-02-2016 NSE 25023 4010.00 10.03 11:12
01-02-2016 NSE 130377 4022.60 52.45 11:00
01-02-2016 BSE 18199 4000.00 7.28 11:25
01-02-2016 BSE 30264 4071.00 12.32 10:09
29-01-2016 NSE 20136 4006.20 8.07 10:43
29-01-2016 NSE 31087 4010.00 12.47 10:35
29-01-2016 NSE 20262 4020.50 8.15 11:21
29-01-2016 NSE 13175 4051.85 5.34 13:04
28-01-2016 NSE 45394 4075.80 18.5 09:17
15-01-2016 NSE 25096 4267.35 10.71 15:07
15-01-2016 NSE 25013 4302.00 10.76 14:00
08-01-2016 BSE 17000 4210.00 7.16 14:53
07-01-2016 NSE 25106 4277.95 10.74 13:04
07-01-2016 NSE 16178 4287.25 6.94 13:44
07-01-2016 NSE 15000 4303.50 6.46 14:17
06-01-2016 NSE 14329 4545.00 6.51 10:10
05-01-2016 NSE 15757 4570.20 7.2 09:33
05-01-2016 NSE 15286 4573.00 6.99 09:33
29-12-2015 NSE 20061 4645.00 9.32 10:37
14-12-2015 BSE 34503 4517.80 15.59 11:18
08-12-2015 BSE 335129 4543.00 152.25 09:35
04-12-2015 NSE 41678 4594.60 19.15 10:15
04-12-2015 NSE 30880 4600.50 14.21 15:20
02-12-2015 NSE 100089 4577.00 45.81 09:45
02-12-2015 NSE 118950 4586.35 54.55 11:25
30-11-2015 NSE 11424 4493.10 5.13 15:28
30-11-2015 NSE 32789 4495.55 14.74 15:28
30-11-2015 NSE 11765 4501.70 5.3 15:27
30-11-2015 NSE 11400 4506.45 5.14 15:27
30-11-2015 NSE 13967 4527.40 6.32 15:25
30-11-2015 NSE 33099 4538.00 15.02 15:24
30-11-2015 NSE 11332 4542.95 5.15 15:24
30-11-2015 NSE 11694 4548.00 5.32 15:22
30-11-2015 NSE 14277 4551.00 6.5 15:23
30-11-2015 NSE 12984 4557.30 5.92 15:22
30-11-2015 NSE 15745 4557.60 7.18 15:29
30-11-2015 NSE 11192 4559.80 5.1 15:23
30-11-2015 NSE 12708 4562.30 5.8 15:21
30-11-2015 NSE 14382 4569.60 6.57 15:20
30-11-2015 NSE 24164 4604.70 11.13 15:17
30-11-2015 NSE 11635 4604.85 5.36 15:17
30-11-2015 NSE 20000 4606.90 9.21 15:40
30-11-2015 NSE 20000 4606.90 9.21 15:46
30-11-2015 NSE 14601 4606.90 6.73 15:47
30-11-2015 NSE 20000 4606.90 9.21 15:48
30-11-2015 NSE 20000 4606.90 9.21 15:49
30-11-2015 NSE 41425 4632.70 19.19 15:05
30-11-2015 NSE 11452 4633.30 5.31 15:05
30-11-2015 NSE 17849 4634.75 8.27 15:17
30-11-2015 NSE 47787 4635.00 22.15 15:06
30-11-2015 NSE 14933 4635.60 6.92 15:00
30-11-2015 NSE 12989 4635.60 6.02 15:01
30-11-2015 NSE 40996 4638.85 19.02 15:08
30-11-2015 NSE 11875 4639.80 5.51 15:01
30-11-2015 NSE 26608 4640.00 12.35 15:01
30-11-2015 NSE 16884 4640.50 7.84 15:08
30-11-2015 NSE 23354 4641.00 10.84 15:08
30-11-2015 NSE 12137 4641.00 5.63 15:10
30-11-2015 NSE 16328 4641.05 7.58 15:09
30-11-2015 NSE 24702 4641.25 11.46 15:10
30-11-2015 NSE 15252 4641.95 7.08 15:10
30-11-2015 NSE 13433 4641.95 6.24 15:11
30-11-2015 NSE 15532 4642.00 7.21 15:11
30-11-2015 NSE 13962 4642.10 6.48 15:14
30-11-2015 NSE 17873 4642.15 8.3 15:13
30-11-2015 NSE 11768 4642.25 5.46 15:12
30-11-2015 NSE 13074 4642.30 6.07 15:12
30-11-2015 NSE 16034 4642.35 7.44 15:12
30-11-2015 NSE 16771 4642.40 7.79 15:12
30-11-2015 NSE 18189 4642.40 8.44 15:14
30-11-2015 NSE 18170 4642.50 8.44 15:09
30-11-2015 NSE 22306 4642.50 10.36 15:17
30-11-2015 NSE 21108 4642.55 9.8 15:15
30-11-2015 NSE 13889 4642.55 6.45 15:17
30-11-2015 NSE 29831 4642.60 13.85 15:16
30-11-2015 NSE 15120 4642.60 7.02 15:17
30-11-2015 NSE 11559 4642.65 5.37 15:16
30-11-2015 NSE 14816 4642.70 6.88 15:16
30-11-2015 NSE 11776 4644.35 5.47 15:01
30-11-2015 NSE 12681 4644.65 5.89 15:01
30-11-2015 NSE 15526 4647.40 7.22 15:03
30-11-2015 NSE 12910 4647.50 6 15:02
30-11-2015 NSE 22539 4648.35 10.48 15:02
30-11-2015 NSE 21109 4649.85 9.82 15:03
30-11-2015 NSE 18185 4650.00 8.46 15:03
30-11-2015 NSE 10672 4698.80 5.01 10:54
30-11-2015 BSE 20031 4608.50 9.23 14:13
30-11-2015 BSE 52075 4610.00 24.01 13:55
30-11-2015 BSE 55750 4610.05 25.7 13:54
30-11-2015 BSE 20004 4611.50 9.22 14:15
30-11-2015 BSE 20000 4612.00 9.22 14:13
30-11-2015 BSE 20022 4612.00 9.23 14:15
30-11-2015 BSE 17005 4612.50 7.84 14:16
30-11-2015 BSE 20024 4613.50 9.24 14:15
30-11-2015 BSE 20000 4616.00 9.23 14:14
26-11-2015 NSE 13500 4590.00 6.2 10:27
26-11-2015 NSE 29856 4600.00 13.73 12:52
26-11-2015 NSE 14000 4615.00 6.46 10:00
26-11-2015 NSE 15133 4629.25 7.01 14:03
24-11-2015 NSE 50065 4641.00 23.24 15:12
26-10-2015 NSE 24331 4440.00 10.8 13:38
23-10-2015 BSE 15000 4442.80 6.66 10:24
19-10-2015 NSE 25000 4420.00 11.05 11:10
15-10-2015 NSE 42886 4355.00 18.68 13:56
15-10-2015 BSE 25001 4280.05 10.7 09:23
14-10-2015 NSE 50088 4265.00 21.36 09:15
09-10-2015 NSE 18085 4300.00 7.78 14:24
09-10-2015 NSE 25500 4322.00 11.02 12:12
09-10-2015 BSE 13701 4315.00 5.91 13:04
07-10-2015 NSE 15095 4420.00 6.67 11:29
05-10-2015 NSE 98449 4499.30 44.3 11:21
05-10-2015 NSE 19125 4500.00 8.61 10:18
05-10-2015 NSE 47918 4500.20 21.56 10:16
05-10-2015 NSE 20306 4505.65 9.15 09:26
01-10-2015 NSE 15035 4595.55 6.91 14:33
01-10-2015 NSE 51563 4600.00 23.72 12:30
01-10-2015 NSE 20865 4600.00 9.6 14:04
01-10-2015 NSE 21182 4600.00 9.74 14:53
01-10-2015 NSE 50140 4606.00 23.09 11:50
30-09-2015 NSE 44842 4722.85 21.18 09:44
30-09-2015 BSE 53652 4713.10 25.29 12:43
30-09-2015 BSE 15000 4723.00 7.08 09:56
30-09-2015 BSE 20010 4726.00 9.46 10:28
30-09-2015 BSE 50000 4740.00 23.7 09:24
29-09-2015 NSE 30611 4485.00 13.73 09:30
29-09-2015 NSE 15233 4495.00 6.85 09:59
29-09-2015 NSE 20142 4495.00 9.05 10:03
29-09-2015 NSE 15000 4495.00 6.74 10:36
29-09-2015 NSE 25483 4495.00 11.45 10:40
29-09-2015 NSE 15276 4497.00 6.87 09:59
29-09-2015 NSE 19326 4539.70 8.77 11:20
29-09-2015 NSE 11000 4560.00 5.02 12:29
28-09-2015 NSE 100012 4545.00 45.46 09:16
28-09-2015 NSE 91108 4555.00 41.5 09:38
28-09-2015 NSE 24230 4555.70 11.04 09:42
28-09-2015 BSE 35000 4555.00 15.94 09:43
23-09-2015 BSE 131743 4474.00 58.94 11:00
23-09-2015 NSE 25288 4472.00 11.31 10:07
23-09-2015 NSE 15501 4475.00 6.94 09:38
23-09-2015 NSE 21896 4476.80 9.8 09:38
23-09-2015 NSE 100229 4477.85 44.88 09:44
22-09-2015 NSE 13360 4485.00 5.99 14:03
22-09-2015 NSE 28044 4500.00 12.62 13:48
22-09-2015 BSE 80000 4500.00 36 11:31
22-09-2015 BSE 35029 4503.90 15.78 11:31
15-09-2015 NSE 11462 4374.00 5.01 10:10
03-09-2015 NSE 100525 4130.20 41.52 11:56
26-08-2015 NSE 30228 4248.00 12.84 11:20
24-08-2015 NSE 48559 4315.00 20.95 12:15
24-08-2015 NSE 28441 4324.00 12.3 12:27
13-08-2015 NSE 95004 4455.00 42.32 14:02
28-07-2015 NSE 18297 4175.15 7.64 12:46
24-07-2015 NSE 25260 4234.15 10.7 14:34
14-07-2015 NSE 20158 4053.75 8.17 14:45
26-06-2015 BSE 35895 4045.00 14.52 13:17
24-06-2015 NSE 13508 4001.50 5.41 10:01
10-06-2015 NSE 50138 3730.00 18.7 10:46
05-06-2015 NSE 15000 3762.00 5.64 10:51
03-06-2015 NSE 30524 3770.00 11.51 12:27
07-04-2015 NSE 19289 3600.00 6.94 13:31
06-04-2015 NSE 18135 3626.00 6.58 14:33
01-04-2015 NSE 60469 3652.15 22.08 14:56
26-03-2015 NSE 18011 3611.30 6.5 11:31
23-03-2015 NSE 23025 3599.60 8.29 14:15
19-03-2015 NSE 15000 3674.00 5.51 12:50
16-03-2015 NSE 20000 3663.00 7.33 10:19
09-03-2015 NSE 17000 3650.00 6.21 11:47
04-03-2015 NSE 18249 3680.00 6.72 14:50
28-02-2015 NSE 33026 3618.75 11.95 15:18
27-02-2015 NSE 19500 3600.00 7.02 15:28
23-02-2015 BSE 45000 3549.45 15.97 14:56
20-02-2015 NSE 55154 3566.20 19.67 14:13
28-01-2015 NSE 22072 3739.55 8.25 11:38
27-01-2015 NSE 44625 3690.00 16.47 15:10
16-01-2015 BSE 25000 3606.00 9.02 14:45
15-01-2015 NSE 27009 3609.20 9.75 12:57
15-01-2015 NSE 27156 3610.00 9.8 12:36
15-01-2015 NSE 25000 3612.00 9.03 12:35
14-01-2015 NSE 16771 3500.00 5.87 13:54
15-12-2014 BSE 20000 3358.50 6.72 11:25
03-12-2014 BSE 15000