diff --git a/.gitignore b/.gitignore index 0a19790..d71405c 100644 --- a/.gitignore +++ b/.gitignore @@ -172,3 +172,4 @@ cython_debug/ # PyPI configuration file .pypirc +.DS_Store diff --git a/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_1.txt b/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_1.txt new file mode 100644 index 0000000..7ea06b1 --- /dev/null +++ b/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_1.txt @@ -0,0 +1,5 @@ +Dear Sir/Madam, +I am writing to appeal the denial of claim CLM654321. The reason provided was "Pre-authorization required". The treatment was provided by Dr. Alan Moore under Cigna. +Please reconsider this decision. +Sincerely, +Jane Doe \ No newline at end of file diff --git a/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_2.docx b/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_2.docx new file mode 100644 index 0000000..7b480b4 Binary files /dev/null and b/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_2.docx differ diff --git a/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_3.pdf b/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_3.pdf new file mode 100644 index 0000000..110fbb1 Binary files /dev/null and b/Datasets/predictive-analytics2/appeals-sample-docs/Appeal_doc_3.pdf differ diff --git a/Datasets/predictive-analytics2/stocks-datasets/nifty50_5y_full_data.csv b/Datasets/predictive-analytics2/stocks-datasets/nifty50_5y_full_data.csv new file mode 100644 index 0000000..1db33b1 --- /dev/null +++ b/Datasets/predictive-analytics2/stocks-datasets/nifty50_5y_full_data.csv @@ -0,0 +1,61851 @@ +Date,Stock Name,Open,Close,High,Low,Volume +27-03-2020,RELIANCE.NS,486.506627,473.4442444,491.9714883,464.8248662,41657940 +30-03-2020,RELIANCE.NS,462.3367956,457.8271484,477.5317784,453.1842453,30229866 +31-03-2020,RELIANCE.NS,477.1541476,494.8372192,501.9681813,465.6246097,44292810 +01-04-2020,RELIANCE.NS,498.6137579,480.0421143,499.6578588,464.3806008,41597459 +03-04-2020,RELIANCE.NS,504.0341563,478.709137,504.0341563,469.3122301,41367807 +07-04-2020,RELIANCE.NS,489.6610714,535.868103,539.3780182,488.7280421,54373624 +08-04-2020,RELIANCE.NS,524.2720082,529.6702271,546.0426572,515.386058,49880330 +09-04-2020,RELIANCE.NS,539.3780792,542.0216675,547.7308857,530.0478444,33032857 +13-04-2020,RELIANCE.NS,534.9128846,528.3372803,539.8223885,524.271919,23673784 +15-04-2020,RELIANCE.NS,531.8471838,510.8763123,549.1526105,507.8328672,35321842 +16-04-2020,RELIANCE.NS,510.8764105,518.9626465,527.5820253,508.7215955,37455706 +17-04-2020,RELIANCE.NS,540.2667009,543.8210449,546.4868771,529.8923061,33269335 +20-04-2020,RELIANCE.NS,544.7096437,552.6181641,558.4828522,534.0464936,36030932 +21-04-2020,RELIANCE.NS,537.6009648,549.7525635,556.2614968,517.1632901,61371628 +22-04-2020,RELIANCE.NS,586.4737072,605.8450928,615.3086724,577.5877581,142683366 +23-04-2020,RELIANCE.NS,607.5112575,609.088501,615.7307782,601.2688373,65464502 +24-04-2020,RELIANCE.NS,599.8692676,629.5706177,664.2036561,598.5585955,134986308 +27-04-2020,RELIANCE.NS,637.1237171,635.2354736,655.339961,632.2364568,58482901 +28-04-2020,RELIANCE.NS,644.2325044,634.5245972,646.6538906,618.5298411,78453401 +29-04-2020,RELIANCE.NS,641.9665874,633.991394,645.8541754,630.9035202,37494672 +30-04-2020,RELIANCE.NS,645.9874579,651.3412476,664.2037011,638.923139,71345899 +04-05-2020,RELIANCE.NS,639.7895516,637.6569214,650.8969885,629.7705848,53456868 +05-05-2020,RELIANCE.NS,645.8764188,648.9642334,657.117141,642.9884438,44903763 +06-05-2020,RELIANCE.NS,650.4526859,649.008728,659.7607362,642.233165,40489094 +07-05-2020,RELIANCE.NS,646.4540178,669.5352783,672.5121106,642.011043,50026966 +08-05-2020,RELIANCE.NS,686.4408547,693.9050903,701.946838,682.9308797,84262770 +11-05-2020,RELIANCE.NS,701.9912941,700.5695801,717.5417659,698.5702354,67085063 +12-05-2020,RELIANCE.NS,695.2380067,657.2282715,696.8153098,650.8970526,100683202 +13-05-2020,RELIANCE.NS,684.874393,671.1724243,684.874393,652.1331564,66430125 +14-05-2020,RELIANCE.NS,658.8608398,644.0375977,671.2845838,641.3913994,49266771 +15-05-2020,RELIANCE.NS,647.6481066,654.5551758,657.8293056,634.6861781,62152260 +18-05-2020,RELIANCE.NS,659.3093081,646.1903687,664.6913915,640.4718976,62796089 +19-05-2020,RELIANCE.NS,653.4787536,631.9053955,655.5867672,629.371366,42315854 +20-05-2020,RELIANCE.NS,632.398747,643.0284424,648.9263481,624.7740593,55320985 +21-05-2020,RELIANCE.NS,643.6115231,646.4147339,655.4746012,639.1264332,39167981 +22-05-2020,RELIANCE.NS,651.1464961,642.0641479,653.9272256,639.7991812,37828973 +26-05-2020,RELIANCE.NS,649.5094501,638.7003784,650.2046473,635.2243921,33216635 +27-05-2020,RELIANCE.NS,641.8174849,648.3433228,652.1332154,633.2958021,35667956 +28-05-2020,RELIANCE.NS,652.5817442,660.3185425,663.6823601,649.8907019,40126278 +29-05-2020,RELIANCE.NS,658.4122817,656.7976685,660.2063293,651.5276943,40022527 +01-06-2020,RELIANCE.NS,663.794474,681.8918457,689.965031,661.9780044,39943702 +02-06-2020,RELIANCE.NS,684.4259291,688.7764282,690.7050666,682.0936374,22153960 +03-06-2020,RELIANCE.NS,692.9475722,691.4450684,699.6752064,687.7223824,25381289 +04-06-2020,RELIANCE.NS,692.4991021,708.5557861,712.9063448,691.1536106,34202350 +05-06-2020,RELIANCE.NS,715.3731313,709.407959,725.6888625,705.8198631,33076685 +08-06-2020,RELIANCE.NS,725.8682016,703.9360352,725.8682016,701.9177686,31414953 +09-06-2020,RELIANCE.NS,699.8097533,689.4267578,709.9909517,687.5654444,25857161 +10-06-2020,RELIANCE.NS,692.0953808,705.1246338,708.4436072,690.7274677,22132647 +11-06-2020,RELIANCE.NS,702.3663301,689.6735229,703.2409024,686.668515,20385805 +12-06-2020,RELIANCE.NS,672.7646053,712.5922852,714.4760204,671.4190548,38548899 +15-06-2020,RELIANCE.NS,701.9178266,724.1414795,729.7029982,700.1686226,53107403 +16-06-2020,RELIANCE.NS,736.9015753,725.5542603,739.390761,711.022503,51187003 +17-06-2020,RELIANCE.NS,721.3158628,724.5003052,733.5153291,718.5575549,41782053 +18-06-2020,RELIANCE.NS,720.7552089,742.6873169,746.7687533,720.1272773,40471557 +19-06-2020,RELIANCE.NS,749.011347,789.1081543,802.2943025,745.4233106,105804173 +22-06-2020,RELIANCE.NS,795.3872315,783.1653442,809.2013103,778.1644324,60198705 +23-06-2020,RELIANCE.NS,784.89207,771.8404541,791.0590981,769.6875968,37962078 +24-06-2020,RELIANCE.NS,778.568098,774.9575806,795.0732783,767.7141831,51586221 +25-06-2020,RELIANCE.NS,774.5763707,770.4949341,784.4436041,768.3196548,39679374 +26-06-2020,RELIANCE.NS,775.3837788,781.1470947,785.7891975,770.0913225,30921913 +29-06-2020,RELIANCE.NS,775.0473717,772.8496704,780.2949246,769.4410091,25621946 +30-06-2020,RELIANCE.NS,779.0614565,764.305481,780.8554448,760.4706855,30276420 +01-07-2020,RELIANCE.NS,771.4368154,779.3305664,784.4435878,766.0770939,28464103 +02-07-2020,RELIANCE.NS,788.1410339,795.9862671,799.264548,784.5462215,28789533 +03-07-2020,RELIANCE.NS,804.7810368,808.4436646,810.7498056,799.4453907,29434266 +06-07-2020,RELIANCE.NS,816.1759632,837.3377686,840.1412226,810.3428843,47016185 +07-07-2020,RELIANCE.NS,841.0455293,824.5184937,843.0124739,816.7637406,35189589 +08-07-2020,RELIANCE.NS,824.7898037,813.0106812,829.7184977,809.3932636,26204095 +09-07-2020,RELIANCE.NS,817.9846706,824.8803101,829.7411893,807.6976645,36418942 +10-07-2020,RELIANCE.NS,826.8020708,849.2073364,852.169086,824.8802765,43759967 +13-07-2020,RELIANCE.NS,860.647304,874.9586792,880.7012775,859.1325215,69608392 +14-07-2020,RELIANCE.NS,874.5064552,866.819458,877.9881821,853.389863,67331128 +15-07-2020,RELIANCE.NS,876.2925102,833.8106689,894.7638848,813.0106678,139669773 +16-07-2020,RELIANCE.NS,835.1672367,833.5394287,845.1151052,819.5445855,60961724 +17-07-2020,RELIANCE.NS,834.2629559,864.4230347,868.1760832,831.0977004,49726765 +20-07-2020,RELIANCE.NS,867.1811416,868.1306763,873.6020123,858.9741674,36592938 +21-07-2020,RELIANCE.NS,876.7673293,891.4855957,893.9499726,875.6368938,42173371 +22-07-2020,RELIANCE.NS,896.6629857,906.1586914,908.8717246,886.579487,59771457 +23-07-2020,RELIANCE.NS,906.1361141,930.4857788,940.3883777,900.438726,58333751 +24-07-2020,RELIANCE.NS,930.5760768,970.4353027,978.0544243,930.4856564,120597372 +27-07-2020,RELIANCE.NS,985.1988644,974.9796753,994.242348,962.1831436,80304827 +28-07-2020,RELIANCE.NS,974.9797802,984.7015381,992.0720043,972.4701929,55114422 +29-07-2020,RELIANCE.NS,984.7919787,948.0527344,987.0075797,936.2057366,72663399 +30-07-2020,RELIANCE.NS,949.1153482,953.5692749,967.518848,936.9066087,72857444 +31-07-2020,RELIANCE.NS,956.1240417,934.690918,962.6805436,928.2248366,74958061 +03-08-2020,RELIANCE.NS,927.5466002,908.4196167,930.1240028,905.7517338,46715383 +04-08-2020,RELIANCE.NS,913.6648049,972.4475098,979.8631857,904.4630254,92041055 +05-08-2020,RELIANCE.NS,980.7675955,961.5275269,992.9762751,957.8422939,74549993 +06-08-2020,RELIANCE.NS,975.3415152,964.9866943,980.179789,953.0944859,49322975 +07-08-2020,RELIANCE.NS,963.042343,970.5710449,975.703245,958.7015015,32984416 +10-08-2020,RELIANCE.NS,976.291105,958.5432129,978.9589281,953.2301717,26958997 +11-08-2020,RELIANCE.NS,965.3031754,964.8510132,976.6980108,949.7257347,46828306 +12-08-2020,RELIANCE.NS,959.0631917,962.0475464,969.9154449,952.6423201,30264617 +13-08-2020,RELIANCE.NS,962.228392,959.5379639,967.1570859,954.0892325,24830322 +14-08-2020,RELIANCE.NS,959.7639893,955.8074951,975.3414295,944.7065866,33224635 +17-08-2020,RELIANCE.NS,951.8284054,945.65625,951.8284054,936.0475179,30979066 +18-08-2020,RELIANCE.NS,942.7849545,957.9554443,965.0771945,941.5867035,30547672 +19-08-2020,RELIANCE.NS,968.1067039,963.8336182,973.9849925,959.2214556,34087543 +20-08-2020,RELIANCE.NS,958.6109456,948.2335205,960.374444,944.1413358,22537845 +21-08-2020,RELIANCE.NS,957.7066693,941.3605347,959.5153781,939.167479,25280895 +24-08-2020,RELIANCE.NS,945.6788074,947.645752,951.6022463,936.2283116,32717218 +25-08-2020,RELIANCE.NS,952.2805546,941.4735718,954.6771162,939.6196527,19388008 +26-08-2020,RELIANCE.NS,942.784869,966.4335938,971.2492621,925.6022258,59870421 +27-08-2020,RELIANCE.NS,971.2719186,954.3605957,972.1763029,951.0371044,28085062 +28-08-2020,RELIANCE.NS,958.6110119,956.8701782,964.4440904,952.3936463,27166900 +31-08-2020,RELIANCE.NS,983.0283652,940.8404541,983.0283652,931.6386753,62076132 +01-09-2020,RELIANCE.NS,949.5675103,943.8023071,959.6962198,932.5657075,38616258 +02-09-2020,RELIANCE.NS,945.9501076,962.3188477,966.7501693,942.784912,26949439 +03-09-2020,RELIANCE.NS,962.2284448,955.0388794,967.0893236,950.9240892,18586429 +04-09-2020,RELIANCE.NS,942.1292414,939.2805176,948.1883711,936.9970414,28475945 +07-09-2020,RELIANCE.NS,942.3326869,941.722229,952.1674694,924.3586853,21926473 +08-09-2020,RELIANCE.NS,945.9500711,952.7779541,959.0631348,940.7500559,27397082 +09-09-2020,RELIANCE.NS,942.7848875,977.3084106,980.2249498,941.1796249,55310877 +10-09-2020,RELIANCE.NS,987.1431726,1046.332886,1060.327728,983.638781,140304404 +11-09-2020,RELIANCE.NS,1045.428589,1048.932861,1057.117231,1034.169445,59470807 +14-09-2020,RELIANCE.NS,1051.306891,1041.155518,1067.132988,1031.863258,44063445 +15-09-2020,RELIANCE.NS,1045.406138,1048.526123,1051.646109,1034.644304,27178393 +16-09-2020,RELIANCE.NS,1049.045847,1051.103271,1071.360688,1044.772881,33952295 +17-09-2020,RELIANCE.NS,1049.04599,1039.437378,1055.240871,1036.317273,25828669 +18-09-2020,RELIANCE.NS,1046.44603,1042.579956,1048.797322,1029.399017,33074915 +21-09-2020,RELIANCE.NS,1040.002496,1020.039063,1056.280815,1016.195474,33627381 +22-09-2020,RELIANCE.NS,1029.602453,999.8267822,1029.602453,995.4858811,34792254 +23-09-2020,RELIANCE.NS,1021.915458,1008.711914,1029.489369,997.1815082,42988708 +24-09-2020,RELIANCE.NS,998.357229,986.2841797,1006.541539,983.9554334,29826318 +25-09-2020,RELIANCE.NS,989.8111127,995.5537109,1000.572885,979.9989345,28374935 +28-09-2020,RELIANCE.NS,1006.993691,1002.132813,1011.967655,997.9728123,19666849 +29-09-2020,RELIANCE.NS,1006.089307,1015.155396,1023.724052,1002.132753,25842539 +30-09-2020,RELIANCE.NS,1021.915421,1010.3172,1025.080616,1006.089325,24465159 +01-10-2020,RELIANCE.NS,1023.633692,1006.202393,1023.633692,1001.115403,20783227 +05-10-2020,RELIANCE.NS,1014.680644,1000.301514,1017.00933,997.49806,18922799 +06-10-2020,RELIANCE.NS,1006.202368,999.4649658,1010.113652,995.531017,18412175 +07-10-2020,RELIANCE.NS,1010.611116,1020.785095,1044.072078,1003.828503,53170865 +08-10-2020,RELIANCE.NS,1021.463296,1012.532837,1025.532935,1004.778084,21077808 +09-10-2020,RELIANCE.NS,1010.611218,1009.910339,1018.750378,1002.517268,18545499 +12-10-2020,RELIANCE.NS,1010.611156,1011.538086,1019.993717,1006.654662,14226473 +13-10-2020,RELIANCE.NS,1008.621474,1031.275513,1033.558989,1006.473629,23112012 +14-10-2020,RELIANCE.NS,1030.461541,1034.35022,1041.811105,1025.758839,26742011 +15-10-2020,RELIANCE.NS,1035.480715,997.7241211,1035.480715,992.5241058,20036197 +16-10-2020,RELIANCE.NS,1001.567632,983.8423462,1009.480621,982.4179843,21583600 +19-10-2020,RELIANCE.NS,990.2858901,984.0232544,1007.762461,974.5050025,31200385 +20-10-2020,RELIANCE.NS,985.2893573,974.8441162,991.6198082,973.1936433,18482288 +21-10-2020,RELIANCE.NS,980.3153937,960.690979,991.1675861,948.5500555,34082321 +22-10-2020,RELIANCE.NS,961.9570113,952.710022,964.2630924,945.4978523,30802210 +23-10-2020,RELIANCE.NS,952.2805234,955.4683838,965.3935871,947.9396822,23422125 +26-10-2020,RELIANCE.NS,950.4492896,917.5083618,950.4492896,912.7152982,37324416 +27-10-2020,RELIANCE.NS,920.1308532,919.9500122,931.4126025,906.6108381,36478896 +28-10-2020,RELIANCE.NS,923.2509283,909.5274658,930.4405534,907.6961519,29924017 +29-10-2020,RELIANCE.NS,902.9934729,916.5134888,923.3413719,900.2804397,30655304 +30-10-2020,RELIANCE.NS,919.4978244,928.9935303,933.7865935,914.2073887,34021563 +02-11-2020,RELIANCE.NS,916.5586538,848.9359131,916.5586538,840.6611232,99366895 +03-11-2020,RELIANCE.NS,854.6106542,836.7045288,863.2019751,829.7862857,88691623 +04-11-2020,RELIANCE.NS,830.6455469,865.1012573,872.2456725,830.6455469,80180117 +05-11-2020,RELIANCE.NS,883.9794701,884.0020752,886.6925032,873.6020452,37205373 +06-11-2020,RELIANCE.NS,899.8282629,917.5308838,922.4369726,894.469952,66674086 +09-11-2020,RELIANCE.NS,932.4300736,927.2752686,935.5500589,920.6282862,35838510 +10-11-2020,RELIANCE.NS,939.1675091,942.5814209,945.0457979,922.9796696,36934242 +11-11-2020,RELIANCE.NS,944.5935627,903.0838623,947.3065959,894.4473306,56724780 +12-11-2020,RELIANCE.NS,895.7587406,895.3065186,908.1709267,888.5239052,40046527 +13-11-2020,RELIANCE.NS,896.2108761,902.722168,920.9222218,896.0978505,45388670 +14-11-2020,RELIANCE.NS,911.0874625,905.3900146,911.2683035,902.2474241,5226220 +17-11-2020,RELIANCE.NS,942.7849511,901.2978516,942.7849511,897.5674082,46542562 +18-11-2020,RELIANCE.NS,901.2977721,898.5621338,907.289146,886.3081844,30402290 +19-11-2020,RELIANCE.NS,898.5621624,892.2091064,909.0752188,889.9708405,27796343 +20-11-2020,RELIANCE.NS,893.0456095,858.9064331,897.0247688,856.8716133,57471248 +23-11-2020,RELIANCE.NS,882.193431,882.0578003,890.784753,871.0021013,45327567 +24-11-2020,RELIANCE.NS,888.0716942,888.0942993,892.5934362,873.6020839,30936268 +25-11-2020,RELIANCE.NS,895.306429,880.7463989,901.1621121,878.2142666,32637879 +26-11-2020,RELIANCE.NS,883.120376,882.9168701,888.5238372,872.7203457,25838637 +27-11-2020,RELIANCE.NS,877.4455734,872.6072998,884.4995078,868.8090412,47336811 +01-12-2020,RELIANCE.NS,877.3776817,883.9568481,889.0890477,872.7203092,19750687 +02-12-2020,RELIANCE.NS,885.5846274,885.4263916,887.1672848,874.9585467,22188887 +03-12-2020,RELIANCE.NS,891.6891117,888.0942993,895.8039017,885.6525275,27785372 +04-12-2020,RELIANCE.NS,890.3325613,880.2716675,890.3325613,877.2194976,18464552 +07-12-2020,RELIANCE.NS,877.4908378,885.4490967,888.5238717,877.4908378,18242188 +08-12-2020,RELIANCE.NS,886.7831136,901.5239868,910.7935828,881.7413337,43403061 +09-12-2020,RELIANCE.NS,908.8491344,916.5360718,919.6335116,904.010861,29175254 +10-12-2020,RELIANCE.NS,914.1169697,907.5151978,917.2369549,904.8021646,16065507 +11-12-2020,RELIANCE.NS,910.2282723,906.9726563,921.5326875,892.7064916,26944202 +14-12-2020,RELIANCE.NS,907.9447784,900.4160767,911.1326388,898.1778108,17312747 +15-12-2020,RELIANCE.NS,899.6926192,892.75177,899.6926192,886.7603958,18551265 +16-12-2020,RELIANCE.NS,898.92387,893.74646,902.0665201,888.8403712,18561011 +17-12-2020,RELIANCE.NS,897.3412506,897.838623,906.6108452,894.0177596,20252358 +18-12-2020,RELIANCE.NS,895.3517633,900.5291138,906.5656981,888.5238801,18466344 +21-12-2020,RELIANCE.NS,908.8717452,877.0838013,914.2978116,838.8976511,44135540 +22-12-2020,RELIANCE.NS,881.2890517,875.7272949,885.7655833,853.9098248,28140001 +23-12-2020,RELIANCE.NS,872.6978134,878.9604492,882.3969662,868.4699378,19501410 +24-12-2020,RELIANCE.NS,880.3847347,901.704834,903.8074094,879.8873622,20776988 +28-12-2020,RELIANCE.NS,907.3796117,905.8422241,912.4892066,902.2248065,17221499 +29-12-2020,RELIANCE.NS,908.4196079,899.8508911,909.9117852,896.4595248,18611939 +30-12-2020,RELIANCE.NS,902.2020989,902.3151245,907.6055598,893.2942463,22043630 +31-12-2020,RELIANCE.NS,901.4109021,897.703064,909.7309029,894.6734991,18781189 +01-01-2021,RELIANCE.NS,898.9239272,898.697876,902.9935071,896.2108938,10015175 +04-01-2021,RELIANCE.NS,902.1343809,900.2126465,903.8526094,889.880431,24513534 +05-01-2021,RELIANCE.NS,890.3325166,889.0212402,896.9342883,884.4542284,24123091 +06-01-2021,RELIANCE.NS,888.9307868,865.5759888,888.975997,861.4611989,46401468 +07-01-2021,RELIANCE.NS,868.402071,864.1742554,879.4803748,861.4612221,32325918 +08-01-2021,RELIANCE.NS,867.271644,874.3707886,876.4960289,864.603821,27540187 +11-01-2021,RELIANCE.NS,876.6768226,857.8889771,876.6768226,855.7411318,33307825 +12-01-2021,RELIANCE.NS,860.4889942,884.9290771,886.2629587,859.0872375,41161546 +13-01-2021,RELIANCE.NS,887.8682095,876.6768799,893.0230147,867.4751598,26619458 +14-01-2021,RELIANCE.NS,879.4803675,886.5343018,889.3830255,876.7899394,21553242 +15-01-2021,RELIANCE.NS,886.5342515,876.0664063,892.5029601,868.1985685,20593268 +18-01-2021,RELIANCE.NS,881.3342485,897.0925293,902.9934226,869.6907574,35100458 +19-01-2021,RELIANCE.NS,901.9308434,911.765686,918.3673982,901.9308434,32006615 +20-01-2021,RELIANCE.NS,914.0265808,929.0839844,930.5761617,904.9830368,30924537 +21-01-2021,RELIANCE.NS,941.4283651,949.2962036,958.6110092,938.2631695,39087742 +22-01-2021,RELIANCE.NS,954.5414084,926.7778931,956.5084128,920.2439363,30532660 +25-01-2021,RELIANCE.NS,920.1535346,877.6716919,920.1535346,873.602112,54207104 +27-01-2021,RELIANCE.NS,870.4368675,856.871582,870.4368675,853.7063866,42370131 +28-01-2021,RELIANCE.NS,850.1567997,848.5289917,869.6681892,845.5672423,34067814 +29-01-2021,RELIANCE.NS,856.5550578,832.883728,865.0559589,827.480207,43712383 +01-02-2021,RELIANCE.NS,840.774155,857.0072632,861.3933145,835.6193502,34180952 +02-02-2021,RELIANCE.NS,865.5759639,870.798584,877.2194549,838.7619851,41470034 +03-02-2021,RELIANCE.NS,871.9290791,872.9916992,882.6455814,859.1324868,30301696 +04-02-2021,RELIANCE.NS,869.9846708,870.1203613,877.2195059,861.393349,25626981 +05-02-2021,RELIANCE.NS,872.7204281,869.8717041,879.3222006,868.1760806,20248046 +08-02-2021,RELIANCE.NS,874.0769118,882.3969727,890.3326268,872.2682627,21183400 +09-02-2021,RELIANCE.NS,887.1447673,884.5220947,899.6473732,882.7812611,19604141 +10-02-2021,RELIANCE.NS,883.4369246,892.7290649,897.4543128,871.4768417,21234156 +11-02-2021,RELIANCE.NS,895.3065351,929.5361938,933.3797227,891.8022027,42539278 +12-02-2021,RELIANCE.NS,929.4457019,923.1604614,939.6196214,911.313464,30497029 +15-02-2021,RELIANCE.NS,926.0770617,919.0909424,932.0683762,915.6544254,15791099 +16-02-2021,RELIANCE.NS,922.3239363,931.2543945,940.2526681,920.176091,21421660 +17-02-2021,RELIANCE.NS,931.4805356,941.9936523,947.7362508,927.2301146,23742994 +18-02-2021,RELIANCE.NS,942.7849085,934.9622803,953.3657803,931.0735414,18646877 +19-02-2021,RELIANCE.NS,930.1240064,940.659668,951.8057874,928.4509283,23403483 +22-02-2021,RELIANCE.NS,940.5240007,908.0125732,945.0005325,902.0665292,23804335 +23-02-2021,RELIANCE.NS,926.0544619,914.9535522,928.2701228,910.4996253,25644108 +24-02-2021,RELIANCE.NS,917.9152303,931.9326782,933.8544126,916.174337,10807663 +25-02-2021,RELIANCE.NS,938.715295,969.62146,973.0805818,937.3587485,34855693 +26-02-2021,RELIANCE.NS,957.2545367,943.1466675,964.8962643,936.3187841,37481215 +01-03-2021,RELIANCE.NS,954.1797116,950.3362427,954.9936755,932.6109556,17680764 +02-03-2021,RELIANCE.NS,959.5153525,952.2805176,963.1327102,944.6387904,17150760 +03-03-2021,RELIANCE.NS,959.0857953,995.7345581,1003.783297,952.82316,31924461 +04-03-2021,RELIANCE.NS,985.7415144,983.8649902,990.2406514,975.6580151,21435754 +05-03-2021,RELIANCE.NS,974.889346,985.1536865,1000.188545,973.5554046,25511666 +08-03-2021,RELIANCE.NS,980.5414914,990.7606812,1009.209391,980.3154402,19506841 +09-03-2021,RELIANCE.NS,994.7849506,990.7379761,1001.024981,970.6388537,15154484 +10-03-2021,RELIANCE.NS,997.9503119,986.623291,1001.61294,981.3328548,11519358 +12-03-2021,RELIANCE.NS,992.5241432,966.5693359,997.6789485,960.3745157,16864952 +15-03-2021,RELIANCE.NS,967.6771212,953.5918579,971.6788258,940.7500557,16698099 +16-03-2021,RELIANCE.NS,955.897997,949.8388672,961.3241236,947.5327858,13873801 +17-03-2021,RELIANCE.NS,948.6858143,929.3779297,950.9240802,920.2213599,19210236 +18-03-2021,RELIANCE.NS,937.3135853,908.4648438,942.6945015,904.8022158,20647480 +19-03-2021,RELIANCE.NS,900.2803859,941.4282837,947.6909187,896.5725481,41787429 +22-03-2021,RELIANCE.NS,936.4543512,932.5656128,937.8108379,919.3621297,18572478 +23-03-2021,RELIANCE.NS,932.3622728,943.9153442,953.9536333,929.6718446,17421165 +24-03-2021,RELIANCE.NS,940.4109101,925.737854,940.4109101,922.6178688,16822814 +25-03-2021,RELIANCE.NS,928.7674393,900.4838867,928.7674393,897.5673476,22001648 +26-03-2021,RELIANCE.NS,909.7760803,901.9308472,910.544774,892.4578061,20180202 +30-03-2021,RELIANCE.NS,907.9673572,917.5986938,926.4613367,900.5290762,20441701 +31-03-2021,RELIANCE.NS,912.4891715,905.751709,926.9135117,903.89779,16250796 +01-04-2021,RELIANCE.NS,912.4892078,914.2300415,917.9152745,905.7743502,11723312 +05-04-2021,RELIANCE.NS,915.6317522,901.0039063,915.6543573,887.2125694,14875099 +06-04-2021,RELIANCE.NS,906.1587076,897.2508545,906.5882647,890.3325511,14009194 +07-04-2021,RELIANCE.NS,904.3500615,905.6387329,925.5570756,901.3204966,24266353 +08-04-2021,RELIANCE.NS,909.3239013,906.769104,914.2978055,901.184742,15369188 +09-04-2021,RELIANCE.NS,903.6491355,896.2334595,907.221283,895.3064701,14037885 +12-04-2021,RELIANCE.NS,885.8108255,864.1742554,886.8960508,859.2455614,20901482 +13-04-2021,RELIANCE.NS,869.9846607,873.5116577,877.490817,867.2038121,19411189 +15-04-2021,RELIANCE.NS,871.0246591,879.1638184,886.7151249,865.01074,19723716 +16-04-2021,RELIANCE.NS,875.6820364,873.6472168,881.6959551,871.0924196,15656948 +19-04-2021,RELIANCE.NS,860.9412602,859.9012451,866.548228,854.6108089,18478808 +20-04-2021,RELIANCE.NS,863.8803425,859.6525269,867.7238113,854.8142533,17203668 +22-04-2021,RELIANCE.NS,855.6281014,862.0263672,865.6663897,848.5967726,14490954 +23-04-2021,RELIANCE.NS,861.8455148,861.0994263,867.678533,857.0298468,11828857 +26-04-2021,RELIANCE.NS,868.17603,876.2473145,887.1673825,864.3325014,20846778 +27-04-2021,RELIANCE.NS,877.2194625,899.2177734,903.0838471,876.4281637,19992524 +28-04-2021,RELIANCE.NS,903.3778665,903.1291504,907.9674242,895.3743971,17122437 +29-04-2021,RELIANCE.NS,914.7047551,915.2247925,924.4717822,907.6508808,17412606 +30-04-2021,RELIANCE.NS,908.1934879,901.8630371,920.6282785,898.7204467,19828769 +03-05-2021,RELIANCE.NS,888.9760867,885.8334961,894.8543756,878.6213254,23640186 +04-05-2021,RELIANCE.NS,881.7412848,866.6386108,889.7900242,864.1064783,21849830 +05-05-2021,RELIANCE.NS,869.6908246,868.2212524,876.5412532,862.7725209,12393609 +06-05-2021,RELIANCE.NS,869.0125681,873.1499634,874.9586722,862.1168693,14624666 +07-05-2021,RELIANCE.NS,876.202108,873.4890747,884.2960574,870.889067,12288548 +10-05-2021,RELIANCE.NS,876.7673604,870.9794922,880.2942977,868.6055955,13941237 +11-05-2021,RELIANCE.NS,865.9152168,874.1221924,876.5639046,863.6542859,13478264 +12-05-2021,RELIANCE.NS,872.7429442,865.0785522,874.0090104,862.2977037,13177961 +14-05-2021,RELIANCE.NS,871.815992,875.9986572,878.1238377,861.8455783,13291616 +17-05-2021,RELIANCE.NS,875.9986895,886.4213257,887.8230227,872.8786443,11873078 +18-05-2021,RELIANCE.NS,895.7587157,898.9013062,905.5256835,891.9151871,12064918 +19-05-2021,RELIANCE.NS,895.30645,903.0160522,911.7882746,891.6890924,16317002 +20-05-2021,RELIANCE.NS,903.4004074,897.74823,909.2786958,895.7586803,11422532 +21-05-2021,RELIANCE.NS,900.7325936,905.5030518,908.6908523,898.0195604,10785605 +24-05-2021,RELIANCE.NS,907.9674329,897.8613281,908.7813968,896.2109149,8551760 +25-05-2021,RELIANCE.NS,902.7221145,887.6873169,902.9934357,886.2629551,14780102 +26-05-2021,RELIANCE.NS,893.0455778,890.807312,895.0803976,888.6595265,7480204 +27-05-2021,RELIANCE.NS,890.9204779,893.5430908,901.1848186,887.280455,26819294 +28-05-2021,RELIANCE.NS,899.828257,947.2161865,951.8283489,899.828257,56469931 +31-05-2021,RELIANCE.NS,950.47186,976.8336792,991.0319688,942.8075273,59124142 +01-06-2021,RELIANCE.NS,979.4110148,980.7223511,995.6893335,970.5935823,28013832 +02-06-2021,RELIANCE.NS,975.3415174,995.3502808,999.0807241,975.3415174,24630162 +03-06-2021,RELIANCE.NS,1004.2807,999.1485596,1017.393825,993.0216142,23974257 +04-06-2021,RELIANCE.NS,1001.477204,990.4893799,1002.223292,987.6632611,14468646 +07-06-2021,RELIANCE.NS,995.6893645,1007.174561,1013.776333,988.0023672,16336573 +08-06-2021,RELIANCE.NS,1006.812845,1001.386719,1007.061501,993.9484378,9674735 +09-06-2021,RELIANCE.NS,1003.376267,983.4805908,1004.280591,975.7709886,11409161 +10-06-2021,RELIANCE.NS,991.8006054,987.0980225,1008.350245,984.6336456,14155653 +11-06-2021,RELIANCE.NS,993.9590761,1007.733032,1014.494872,992.6840912,13762778 +14-06-2021,RELIANCE.NS,1008.57545,1022.190063,1028.268824,999.4913937,20332436 +15-06-2021,RELIANCE.NS,1029.521095,1024.512329,1035.850253,1020.095529,15174215 +16-06-2021,RELIANCE.NS,1022.190101,1007.027283,1023.169043,1004.409083,10797349 +17-06-2021,RELIANCE.NS,1001.745285,1008.871338,1017.682175,992.5929994,15745975 +18-06-2021,RELIANCE.NS,1013.356454,1013.424744,1017.682201,994.6192584,29369026 +21-06-2021,RELIANCE.NS,1003.339098,1018.706726,1023.373923,1001.813717,12186448 +22-06-2021,RELIANCE.NS,1026.333642,1013.470337,1029.521104,1010.556154,12871913 +23-06-2021,RELIANCE.NS,1024.512263,1004.181396,1024.785422,1002.519376,16653951 +24-06-2021,RELIANCE.NS,1004.864486,980.5721436,1008.393337,974.4250924,91461975 +25-06-2021,RELIANCE.NS,980.5720673,958.2376709,980.5720673,947.6055303,55355022 +28-06-2021,RELIANCE.NS,966.229009,949.836792,968.278006,947.5601019,20277042 +29-06-2021,RELIANCE.NS,951.4303832,950.656311,960.3095101,948.971587,27144063 +30-06-2021,RELIANCE.NS,954.5038809,961.060791,966.5248226,952.1361378,19762858 +01-07-2021,RELIANCE.NS,964.4075995,955.2780762,966.7525794,953.9348014,12534407 +02-07-2021,RELIANCE.NS,954.845411,969.4390259,971.1921,953.0012838,14086620 +05-07-2021,RELIANCE.NS,972.8085913,979.069519,980.5949002,970.5546645,11702287 +06-07-2021,RELIANCE.NS,976.6789549,967.5038452,978.4774954,965.4093218,10070124 +07-07-2021,RELIANCE.NS,968.8471873,960.7876587,968.8471873,955.3008633,10454892 +08-07-2021,RELIANCE.NS,963.9295073,952.84198,963.9295073,947.5600544,11185460 +09-07-2021,RELIANCE.NS,950.7474475,943.0977783,952.4322319,940.7755616,9037675 +12-07-2021,RELIANCE.NS,946.9908514,948.9716187,956.8945071,944.6003449,8585292 +13-07-2021,RELIANCE.NS,956.2115309,956.0749512,957.6003323,950.7702018,6717133 +14-07-2021,RELIANCE.NS,956.3708794,949.836792,959.3305886,947.6739183,8532544 +15-07-2021,RELIANCE.NS,953.9348197,948.1748047,953.9348197,946.4217305,9448356 +16-07-2021,RELIANCE.NS,950.6335592,961.857666,962.9277211,950.5652694,8828185 +19-07-2021,RELIANCE.NS,956.2114877,955.7333984,967.1396117,952.6826362,8354449 +20-07-2021,RELIANCE.NS,955.983803,953.3883667,959.8542242,948.9261,6741464 +22-07-2021,RELIANCE.NS,964.8628907,965.6369629,967.0940541,955.3690949,7972397 +23-07-2021,RELIANCE.NS,971.8978819,958.8068848,971.8978819,957.1448638,9937030 +26-07-2021,RELIANCE.NS,959.8542264,945.6704102,965.7735843,943.0522106,12389668 +27-07-2021,RELIANCE.NS,945.6476718,935.7212524,948.7894873,929.8018943,10824523 +28-07-2021,RELIANCE.NS,937.0872522,927.6845093,937.0872522,918.0768365,12897848 +29-07-2021,RELIANCE.NS,935.265887,934.9243774,944.5548134,930.4392873,13765738 +30-07-2021,RELIANCE.NS,937.0872568,926.7510986,941.6178735,924.8386212,11350608 +02-08-2021,RELIANCE.NS,935.402536,943.6896973,946.8315126,929.414828,10925104 +03-08-2021,RELIANCE.NS,951.6581346,950.633606,952.1134605,939.9104114,11817299 +04-08-2021,RELIANCE.NS,953.66161,957.9190674,962.586264,950.2921014,13169800 +05-08-2021,RELIANCE.NS,962.7228277,971.8068848,981.1640411,958.1466843,21252078 +06-08-2021,RELIANCE.NS,969.8488439,951.2255249,977.5896259,946.5355051,16620987 +09-08-2021,RELIANCE.NS,947.5600811,945.8070068,951.5670821,940.9576437,7494143 +10-08-2021,RELIANCE.NS,948.0154233,950.7702026,962.1309501,944.2588786,11919198 +11-08-2021,RELIANCE.NS,954.8227038,964.0888672,965.3182654,948.6528894,9184963 +12-08-2021,RELIANCE.NS,967.549404,960.9925537,968.1413699,958.4881706,8137612 +13-08-2021,RELIANCE.NS,964.0888495,976.9976807,978.9329214,960.2867784,12780901 +16-08-2021,RELIANCE.NS,978.6824196,989.678833,1003.11134,969.0292207,21935444 +17-08-2021,RELIANCE.NS,987.5616248,985.467041,995.006364,977.9994783,12658169 +18-08-2021,RELIANCE.NS,989.9065382,989.2918091,995.7348428,980.1622861,10075860 +20-08-2021,RELIANCE.NS,975.791013,978.1815796,988.9958266,973.0589971,9426282 +23-08-2021,RELIANCE.NS,989.9066179,984.6019287,989.9066179,970.9189645,9854395 +24-08-2021,RELIANCE.NS,985.8312733,994.3233643,998.102672,981.5282895,11864472 +25-08-2021,RELIANCE.NS,995.0974243,1002.929199,1010.852148,992.6840944,13380559 +26-08-2021,RELIANCE.NS,1005.388071,1015.610413,1022.190086,1004.022033,18589616 +27-08-2021,RELIANCE.NS,1018.592892,1014.221619,1021.211152,1009.05357,10480636 +30-08-2021,RELIANCE.NS,1024.512333,1033.73291,1036.28288,1018.501862,14027062 +31-08-2021,RELIANCE.NS,1036.760824,1028.223267,1039.879875,1020.983337,26485463 +01-09-2021,RELIANCE.NS,1034.985134,1032.298584,1044.046367,1030.431754,11145486 +02-09-2021,RELIANCE.NS,1026.789009,1044.72937,1050.830895,1026.789009,9956770 +03-09-2021,RELIANCE.NS,1051.832639,1087.576782,1090.536491,1048.417664,30664428 +06-09-2021,RELIANCE.NS,1098.732537,1104.469849,1129.240279,1098.277151,33641710 +07-09-2021,RELIANCE.NS,1106.473162,1111.436401,1119.222649,1098.277055,17349882 +08-09-2021,RELIANCE.NS,1116.490693,1107.087891,1117.401345,1095.841021,14301651 +09-09-2021,RELIANCE.NS,1105.51708,1104.469849,1110.047697,1100.144102,8963249 +13-09-2021,RELIANCE.NS,1107.8393,1079.858765,1107.8393,1078.265094,16311160 +14-09-2021,RELIANCE.NS,1081.429616,1078.447144,1090.080989,1077.331502,8908356 +15-09-2021,RELIANCE.NS,1078.469924,1082.932251,1090.877842,1078.469924,9071075 +16-09-2021,RELIANCE.NS,1084.412167,1105.653687,1109.546811,1077.786967,13448882 +17-09-2021,RELIANCE.NS,1113.758712,1088.510132,1118.243802,1081.702825,34882133 +20-09-2021,RELIANCE.NS,1080.10913,1090.240479,1101.168542,1079.152952,11779819 +21-09-2021,RELIANCE.NS,1095.089827,1094.953247,1100.371752,1085.527681,9915736 +22-09-2021,RELIANCE.NS,1096.455884,1106.70105,1111.937329,1092.016321,10995912 +23-09-2021,RELIANCE.NS,1114.396123,1133.748047,1136.980915,1113.530998,15748397 +24-09-2021,RELIANCE.NS,1139.963461,1130.469604,1140.828586,1125.597539,15192163 +27-09-2021,RELIANCE.NS,1132.427749,1149.480103,1151.961783,1127.100296,15373834 +28-09-2021,RELIANCE.NS,1153.828628,1160.226196,1167.898629,1144.175428,18035258 +29-09-2021,RELIANCE.NS,1170.220659,1151.028198,1170.220659,1147.476523,9719875 +30-09-2021,RELIANCE.NS,1149.730565,1147.112305,1154.101839,1138.506457,13590654 +01-10-2021,RELIANCE.NS,1139.234833,1149.138428,1156.46941,1136.070255,8958928 +04-10-2021,RELIANCE.NS,1162.479979,1163.914307,1172.429101,1155.217286,10918552 +05-10-2021,RELIANCE.NS,1163.436216,1188.070068,1189.345053,1159.907305,13533634 +06-10-2021,RELIANCE.NS,1192.964805,1165.598999,1192.964805,1161.614822,10258881 +07-10-2021,RELIANCE.NS,1181.60417,1171.313599,1183.311778,1169.173488,6336665 +08-10-2021,RELIANCE.NS,1177.164497,1216.32373,1222.311438,1175.45701,15772493 +11-10-2021,RELIANCE.NS,1230.052187,1207.85437,1238.521454,1204.530449,14768666 +12-10-2021,RELIANCE.NS,1204.371183,1214.752808,1221.674051,1202.663575,6682011 +13-10-2021,RELIANCE.NS,1219.852542,1227.115234,1238.293814,1215.435742,9959762 +14-10-2021,RELIANCE.NS,1229.574038,1229.596802,1237.360407,1223.586331,8623469 +18-10-2021,RELIANCE.NS,1215.117112,1232.875366,1249.904954,1212.248456,13594479 +19-10-2021,RELIANCE.NS,1240.251867,1243.917358,1252.796486,1233.057584,8833409 +20-10-2021,RELIANCE.NS,1248.880436,1229.596802,1248.880436,1225.544335,12710570 +21-10-2021,RELIANCE.NS,1241.891186,1194.126099,1242.164345,1185.338024,20831669 +22-10-2021,RELIANCE.NS,1192.987609,1196.357178,1213.432413,1189.117248,11027475 +25-10-2021,RELIANCE.NS,1220.308001,1184.700439,1220.308001,1170.220701,17198417 +26-10-2021,RELIANCE.NS,1191.66726,1211.679321,1215.25376,1185.315219,9750178 +27-10-2021,RELIANCE.NS,1207.558521,1196.357178,1218.850918,1192.964846,9896298 +28-10-2021,RELIANCE.NS,1192.987661,1183.243408,1201.161006,1179.555274,9886181 +29-10-2021,RELIANCE.NS,1182.127904,1154.853149,1182.127904,1139.121188,14233025 +01-11-2021,RELIANCE.NS,1154.853178,1155.55896,1163.846122,1135.660594,15481114 +02-11-2021,RELIANCE.NS,1158.837178,1138.711182,1160.203216,1136.184096,10569130 +03-11-2021,RELIANCE.NS,1141.101798,1130.879517,1147.45384,1120.588825,11989430 +04-11-2021,RELIANCE.NS,1135.136815,1137.823364,1140.578204,1133.79366,1705656 +08-11-2021,RELIANCE.NS,1147.180454,1139.234863,1147.453734,1118.494138,20337183 +09-11-2021,RELIANCE.NS,1140.623642,1148.227783,1151.506178,1132.450298,15682497 +10-11-2021,RELIANCE.NS,1145.951129,1161.068359,1164.756614,1140.008948,10253470 +11-11-2021,RELIANCE.NS,1156.583354,1163.185791,1170.448364,1154.534297,10722478 +12-11-2021,RELIANCE.NS,1166.987821,1180.739014,1183.311747,1164.301271,8712341 +15-11-2021,RELIANCE.NS,1183.880927,1173.772461,1184.882752,1170.220786,4803269 +16-11-2021,RELIANCE.NS,1171.154175,1146.497681,1172.49745,1136.070409,11337581 +17-11-2021,RELIANCE.NS,1137.868901,1121.954834,1137.868901,1120.588796,10202029 +18-11-2021,RELIANCE.NS,1120.133455,1126.189453,1133.33833,1115.602838,8505625 +22-11-2021,RELIANCE.NS,1109.25078,1076.307007,1115.124671,1070.501406,24124307 +23-11-2021,RELIANCE.NS,1062.328111,1086.369995,1093.382292,1051.377284,25326999 +24-11-2021,RELIANCE.NS,1083.706363,1070.683716,1097.320977,1067.109278,16820296 +25-11-2021,RELIANCE.NS,1080.519043,1135.136841,1139.257718,1073.301877,42401936 +26-11-2021,RELIANCE.NS,1123.685058,1098.550415,1128.147384,1093.496122,15763138 +29-11-2021,RELIANCE.NS,1110.616959,1111.709717,1138.347099,1092.403317,24325354 +30-11-2021,RELIANCE.NS,1123.77606,1095.271851,1127.373262,1087.735999,32172299 +01-12-2021,RELIANCE.NS,1107.839358,1123.320923,1126.508265,1104.242156,10104610 +02-12-2021,RELIANCE.NS,1124.550256,1130.537964,1136.616725,1120.862001,12720411 +03-12-2021,RELIANCE.NS,1137.618534,1096.569702,1137.66406,1092.813158,19222481 +06-12-2021,RELIANCE.NS,1100.098613,1075.783447,1104.196607,1073.301888,10332254 +07-12-2021,RELIANCE.NS,1081.95333,1084.548706,1094.634408,1074.599584,11235122 +08-12-2021,RELIANCE.NS,1103.786886,1101.05481,1107.292914,1095.681831,8744178 +09-12-2021,RELIANCE.NS,1108.749952,1118.516968,1126.917945,1104.196572,13213547 +10-12-2021,RELIANCE.NS,1111.140602,1119.655518,1122.865623,1106.632748,8364414 +13-12-2021,RELIANCE.NS,1126.280567,1097.207153,1126.553727,1094.63442,12901733 +14-12-2021,RELIANCE.NS,1083.706368,1083.774658,1095.545205,1080.701133,12991523 +15-12-2021,RELIANCE.NS,1085.5277,1080.610107,1095.089847,1075.100428,9366969 +16-12-2021,RELIANCE.NS,1095.408466,1094.588867,1099.870793,1078.538221,9761279 +17-12-2021,RELIANCE.NS,1091.925152,1065.697632,1096.455768,1056.385883,21049821 +20-12-2021,RELIANCE.NS,1055.406972,1036.96582,1055.406972,1023.191744,14325846 +21-12-2021,RELIANCE.NS,1052.44726,1052.401733,1068.224746,1043.727597,12836561 +22-12-2021,RELIANCE.NS,1058.617116,1077.377075,1080.018098,1057.296725,17658543 +23-12-2021,RELIANCE.NS,1080.97429,1076.990112,1083.706366,1073.711717,9072401 +24-12-2021,RELIANCE.NS,1079.152994,1080.427979,1089.170406,1064.377212,7886494 +27-12-2021,RELIANCE.NS,1075.305431,1079.266846,1082.795757,1069.181144,4017223 +28-12-2021,RELIANCE.NS,1081.702729,1092.084473,1095.021418,1080.541681,6374613 +29-12-2021,RELIANCE.NS,1088.715139,1093.951538,1101.464627,1084.662551,15425312 +30-12-2021,RELIANCE.NS,1092.813076,1074.189697,1095.067003,1068.042647,29333171 +31-12-2021,RELIANCE.NS,1080.518947,1078.310547,1085.482066,1074.599529,9477290 +03-01-2022,RELIANCE.NS,1076.876318,1094.566162,1096.433113,1076.216062,5421611 +04-01-2022,RELIANCE.NS,1100.052965,1119.268188,1120.5887,1094.63434,10847728 +05-01-2022,RELIANCE.NS,1121.044137,1124.504639,1127.874207,1107.8165,11643813 +06-01-2022,RELIANCE.NS,1116.126422,1100.326172,1117.401406,1096.911077,14447422 +07-01-2022,RELIANCE.NS,1106.905869,1109.205322,1119.245497,1098.072269,13112115 +10-01-2022,RELIANCE.NS,1116.490894,1110.116089,1118.767584,1100.121439,9246731 +11-01-2022,RELIANCE.NS,1109.205288,1118.107178,1126.940657,1108.749902,16205164 +12-01-2022,RELIANCE.NS,1125.278743,1147.95459,1149.707724,1122.410087,14800442 +13-01-2022,RELIANCE.NS,1148.023085,1154.420532,1157.016029,1142.171956,11856712 +14-01-2022,RELIANCE.NS,1154.283921,1156.105225,1168.991293,1150.117516,19930176 +17-01-2022,RELIANCE.NS,1155.649806,1162.138306,1167.943907,1155.19442,8036453 +18-01-2022,RELIANCE.NS,1163.276729,1148.273315,1166.73723,1145.518476,6215029 +19-01-2022,RELIANCE.NS,1152.007207,1148.182373,1157.47124,1142.445061,9755485 +20-01-2022,RELIANCE.NS,1138.369916,1128.079224,1142.87777,1117.856821,16494486 +21-01-2022,RELIANCE.NS,1116.490925,1128.261353,1139.371644,1116.490925,13338594 +24-01-2022,RELIANCE.NS,1126.963535,1082.750244,1140.50998,1072.368499,21868937 +25-01-2022,RELIANCE.NS,1069.841208,1080.632813,1087.644989,1049.555868,24510205 +27-01-2022,RELIANCE.NS,1063.671385,1064.627563,1072.823671,1052.310699,20020431 +28-01-2022,RELIANCE.NS,1076.876437,1063.603271,1081.839557,1060.21106,14667727 +31-01-2022,RELIANCE.NS,1074.690727,1086.71167,1095.727377,1072.869302,12143683 +01-02-2022,RELIANCE.NS,1096.455834,1083.11438,1102.193025,1068.725695,13200509 +02-02-2022,RELIANCE.NS,1096.000544,1085.322876,1096.000544,1081.475278,10017691 +03-02-2022,RELIANCE.NS,1089.170411,1071.29834,1093.473395,1068.771254,9572839 +04-02-2022,RELIANCE.NS,1065.94805,1061.53125,1069.340382,1056.886817,11061241 +07-02-2022,RELIANCE.NS,1066.403598,1055.065674,1073.142616,1049.555994,10714467 +08-02-2022,RELIANCE.NS,1061.235468,1072.801025,1074.599687,1051.832664,12060849 +09-02-2022,RELIANCE.NS,1079.676553,1085.300049,1086.984773,1073.688966,11486225 +10-02-2022,RELIANCE.NS,1090.855054,1084.184448,1090.855054,1076.921756,12464491 +11-02-2022,RELIANCE.NS,1080.632689,1082.067017,1085.755271,1067.359527,15943370 +14-02-2022,RELIANCE.NS,1065.606592,1064.83252,1072.300081,1053.198554,10719633 +15-02-2022,RELIANCE.NS,1070.592644,1100.986572,1103.695885,1063.53494,11212671 +16-02-2022,RELIANCE.NS,1106.473324,1098.709839,1107.839363,1090.969117,10392840 +17-02-2022,RELIANCE.NS,1101.965336,1112.620239,1117.811111,1097.366429,12853252 +18-02-2022,RELIANCE.NS,1113.030222,1103.923462,1118.494254,1101.988221,6775458 +21-02-2022,RELIANCE.NS,1098.277259,1092.7677,1109.888464,1085.80105,11107193 +22-02-2022,RELIANCE.NS,1071.366579,1087.804321,1090.946257,1068.74844,13494914 +23-02-2022,RELIANCE.NS,1093.313933,1080.996948,1095.795492,1078.242229,7310110 +24-02-2022,RELIANCE.NS,1049.55582,1027.130371,1065.447243,1021.506997,24846650 +25-02-2022,RELIANCE.NS,1038.218057,1039.971191,1050.899256,1036.465043,14570089 +28-02-2022,RELIANCE.NS,1021.324999,1074.394653,1077.946328,1021.324999,21297446 +02-03-2022,RELIANCE.NS,1062.965602,1092.152832,1093.268474,1060.575096,21471786 +03-03-2022,RELIANCE.NS,1092.813083,1082.932251,1099.574863,1079.175707,10186748 +04-03-2022,RELIANCE.NS,1071.412056,1058.913086,1076.557402,1056.545343,10805667 +07-03-2022,RELIANCE.NS,1037.580514,1019.754089,1052.788919,1011.762851,17983310 +08-03-2022,RELIANCE.NS,1006.981727,1017.909851,1022.690984,992.6385684,21289374 +09-03-2022,RELIANCE.NS,1018.13765,1071.913086,1077.786978,1017.295167,20414228 +10-03-2022,RELIANCE.NS,1092.813214,1089.284302,1095.089904,1074.599692,17980493 +11-03-2022,RELIANCE.NS,1081.907701,1092.426025,1097.821888,1081.907701,12257423 +14-03-2022,RELIANCE.NS,1086.848211,1101.39624,1103.923447,1080.97432,8340678 +15-03-2022,RELIANCE.NS,1105.53987,1076.170532,1105.53987,1065.87984,15925769 +16-03-2022,RELIANCE.NS,1084.617012,1094.338501,1096.410321,1082.385848,11149828 +17-03-2022,RELIANCE.NS,1107.725532,1130.014404,1137.163161,1099.688767,21422098 +21-03-2022,RELIANCE.NS,1112.848026,1123.50293,1131.061545,1110.571336,11999466 +22-03-2022,RELIANCE.NS,1120.178835,1152.530762,1154.261012,1117.219246,22557065 +23-03-2022,RELIANCE.NS,1148.819779,1156.196167,1167.875659,1148.819779,15462187 +24-03-2022,RELIANCE.NS,1142.900372,1174.159302,1176.663745,1142.900372,13168266 +25-03-2022,RELIANCE.NS,1175.91245,1181.991211,1191.16626,1173.408007,14222488 +28-03-2022,RELIANCE.NS,1188.434221,1193.87561,1197.427165,1177.73379,9891424 +29-03-2022,RELIANCE.NS,1201.183743,1194.148804,1201.183743,1187.250444,8684065 +30-03-2022,RELIANCE.NS,1202.048959,1217.0979,1223.950734,1191.667214,15811550 +31-03-2022,RELIANCE.NS,1213.455171,1199.703857,1215.618045,1196.903612,13223718 +01-04-2022,RELIANCE.NS,1200.273053,1209.311523,1213.546217,1193.89837,7922880 +04-04-2022,RELIANCE.NS,1209.129442,1212.885986,1218.031332,1202.845811,7929162 +05-04-2022,RELIANCE.NS,1207.148768,1195.742554,1215.70921,1193.30652,13149870 +06-04-2022,RELIANCE.NS,1178.007146,1192.555176,1199.590116,1178.007146,12257215 +07-04-2022,RELIANCE.NS,1181.649784,1171.518555,1186.613024,1168.854768,15496499 +08-04-2022,RELIANCE.NS,1165.667325,1191.006958,1195.264415,1165.667325,15152495 +11-04-2022,RELIANCE.NS,1183.880837,1188.525391,1201.434222,1176.140115,9254209 +12-04-2022,RELIANCE.NS,1177.961461,1166.145508,1185.064811,1163.572775,13217742 +13-04-2022,RELIANCE.NS,1172.269742,1161.865234,1180.511377,1159.064868,10354235 +18-04-2022,RELIANCE.NS,1153.373243,1158.313599,1165.576292,1148.273423,9974224 +19-04-2022,RELIANCE.NS,1164.756596,1202.458618,1214.843893,1161.592017,26141820 +20-04-2022,RELIANCE.NS,1209.880666,1237.815674,1244.89626,1206.237938,25072240 +21-04-2022,RELIANCE.NS,1252.591517,1266.798096,1269.939911,1243.985549,21708633 +22-04-2022,RELIANCE.NS,1256.234247,1256.188721,1275.859332,1249.540757,15054154 +25-04-2022,RELIANCE.NS,1248.72115,1227.138062,1256.006486,1212.863193,17063215 +26-04-2022,RELIANCE.NS,1233.968192,1263.861206,1272.672044,1232.92096,12227666 +27-04-2022,RELIANCE.NS,1254.845411,1265.090576,1287.698132,1254.481078,19338945 +28-04-2022,RELIANCE.NS,1279.479329,1283.987183,1298.170999,1268.619434,25614076 +29-04-2022,RELIANCE.NS,1300.515986,1270.509155,1300.515986,1264.6125,18214862 +02-05-2022,RELIANCE.NS,1257.645776,1266.046753,1277.452966,1255.847115,9467006 +04-05-2022,RELIANCE.NS,1268.118584,1226.523315,1270.395274,1218.623251,19247660 +05-05-2022,RELIANCE.NS,1240.11512,1202.50415,1243.074829,1198.451683,17210669 +06-05-2022,RELIANCE.NS,1189.435972,1193.283569,1210.745779,1180.943821,19649948 +09-05-2022,RELIANCE.NS,1172.47471,1146.67981,1182.560533,1141.534463,18083752 +10-05-2022,RELIANCE.NS,1136.0703,1126.804077,1150.458985,1119.222699,19511677 +11-05-2022,RELIANCE.NS,1125.893494,1115.261353,1131.494226,1102.807787,16643899 +12-05-2022,RELIANCE.NS,1105.334931,1092.539917,1108.681616,1079.152937,20490321 +13-05-2022,RELIANCE.NS,1104.652011,1104.925171,1128.329564,1099.802588,19308778 +16-05-2022,RELIANCE.NS,1108.499522,1105.198364,1129.695514,1100.394468,13437911 +17-05-2022,RELIANCE.NS,1108.795509,1151.620117,1156.515067,1107.383944,16551828 +18-05-2022,RELIANCE.NS,1156.40117,1155.809204,1170.220652,1142.103538,17276788 +19-05-2022,RELIANCE.NS,1131.061589,1129.171875,1144.03871,1122.888244,14699118 +20-05-2022,RELIANCE.NS,1144.038726,1195.013916,1204.097913,1139.257713,21793091 +23-05-2022,RELIANCE.NS,1198.223928,1187.022705,1208.264223,1180.693428,15252755 +24-05-2022,RELIANCE.NS,1187.068197,1191.0979,1201.183601,1182.833503,13527818 +25-05-2022,RELIANCE.NS,1199.817769,1189.344971,1209.6986,1184.563838,12714544 +26-05-2022,RELIANCE.NS,1194.991142,1178.00708,1199.772275,1160.203299,17882023 +27-05-2022,RELIANCE.NS,1180.716191,1172.542847,1186.225749,1156.606018,16521973 +30-05-2022,RELIANCE.NS,1190.710874,1213.386841,1217.575888,1181.239902,13853398 +31-05-2022,RELIANCE.NS,1202.731858,1198.747681,1219.761567,1191.029722,70620653 +01-06-2022,RELIANCE.NS,1199.498978,1199.134766,1209.015598,1191.257344,9776989 +02-06-2022,RELIANCE.NS,1199.362373,1240.479492,1244.19051,1199.362373,22126569 +03-06-2022,RELIANCE.NS,1249.449673,1265.614136,1282.848713,1248.538901,23939791 +06-06-2022,RELIANCE.NS,1265.841873,1260.172852,1281.323316,1253.001212,11093152 +07-06-2022,RELIANCE.NS,1261.242901,1262.540649,1270.896101,1253.115203,12358255 +08-06-2022,RELIANCE.NS,1262.540781,1240.365845,1266.297326,1236.836933,12479250 +09-06-2022,RELIANCE.NS,1233.968178,1274.379517,1276.314637,1233.968178,17278305 +10-06-2022,RELIANCE.NS,1262.153729,1235.903442,1270.349837,1230.09784,18093057 +13-06-2022,RELIANCE.NS,1206.647836,1212.521606,1217.02946,1191.302851,17620803 +14-06-2022,RELIANCE.NS,1206.670673,1196.675903,1216.597032,1190.005176,14714312 +15-06-2022,RELIANCE.NS,1191.87213,1182.196167,1200.865074,1176.777661,11195535 +16-06-2022,RELIANCE.NS,1194.353677,1165.667358,1210.768657,1162.935282,17111475 +17-06-2022,RELIANCE.NS,1165.667374,1179.327515,1195.196055,1163.891597,24457187 +20-06-2022,RELIANCE.NS,1186.157384,1157.949219,1191.667062,1147.954451,12066797 +21-06-2022,RELIANCE.NS,1165.667402,1176.641113,1180.875687,1151.233189,11720049 +22-06-2022,RELIANCE.NS,1164.802155,1140.896851,1164.893208,1138.802267,10617206 +23-06-2022,RELIANCE.NS,1145.199876,1122.387329,1149.730493,1113.303332,19446323 +24-06-2022,RELIANCE.NS,1129.240349,1138.369873,1143.355756,1123.776197,14240234 +27-06-2022,RELIANCE.NS,1158.814621,1135.000366,1158.814621,1129.946073,15474529 +28-06-2022,RELIANCE.NS,1130.196469,1150.959839,1153.805731,1130.196469,13572847 +29-06-2022,RELIANCE.NS,1141.625472,1174.842407,1182.51496,1138.802342,19205146 +30-06-2022,RELIANCE.NS,1174.774034,1181.900146,1191.120722,1168.39935,23112959 +01-07-2022,RELIANCE.NS,1172.451866,1096.774536,1180.238114,1076.876292,81997149 +04-07-2022,RELIANCE.NS,1083.228255,1099.05127,1111.937338,1077.377127,41857728 +05-07-2022,RELIANCE.NS,1103.285807,1107.953003,1122.36445,1100.599258,17647327 +06-07-2022,RELIANCE.NS,1101.965407,1098.208862,1111.914529,1087.349088,23943726 +07-07-2022,RELIANCE.NS,1104.606469,1087.394653,1107.953154,1081.429708,23301033 +08-07-2022,RELIANCE.NS,1101.009336,1088.897339,1101.009336,1084.867514,19010108 +11-07-2022,RELIANCE.NS,1082.112592,1103.695679,1105.926721,1079.152883,13847467 +12-07-2022,RELIANCE.NS,1094.63443,1102.124756,1110.890067,1094.63443,10778989 +13-07-2022,RELIANCE.NS,1105.243902,1082.590698,1108.294664,1080.518998,14224132 +14-07-2022,RELIANCE.NS,1087.349097,1091.515381,1108.27193,1082.317568,16970315 +15-07-2022,RELIANCE.NS,1099.643284,1093.632813,1099.643284,1085.118018,9603210 +18-07-2022,RELIANCE.NS,1102.375255,1102.944458,1104.196559,1089.306961,15160908 +19-07-2022,RELIANCE.NS,1092.949749,1109.706299,1114.214152,1092.949749,16439888 +20-07-2022,RELIANCE.NS,1156.560492,1139.712891,1157.698777,1132.085986,23924246 +21-07-2022,RELIANCE.NS,1135.614913,1132.108765,1138.346989,1123.457391,16523230 +22-07-2022,RELIANCE.NS,1138.347102,1139.758667,1145.769139,1136.070412,10969995 +25-07-2022,RELIANCE.NS,1123.525673,1102.101929,1123.525673,1094.179101,23110452 +26-07-2022,RELIANCE.NS,1102.420677,1102.602783,1112.802421,1097.981114,11303288 +27-07-2022,RELIANCE.NS,1101.897113,1101.555664,1105.107219,1093.723769,8655086 +28-07-2022,RELIANCE.NS,1109.205316,1118.812988,1123.753344,1102.375246,12496073 +29-07-2022,RELIANCE.NS,1126.826889,1142.649902,1146.133287,1121.954823,15130683 +01-08-2022,RELIANCE.NS,1147.066681,1172.429077,1178.302969,1141.807519,15700044 +02-08-2022,RELIANCE.NS,1171.359158,1176.891479,1187.432568,1166.373154,13917913 +03-08-2022,RELIANCE.NS,1183.880798,1186.772217,1188.434178,1169.05961,14250977 +04-08-2022,RELIANCE.NS,1188.43421,1171.085815,1191.963121,1154.28386,14467127 +05-08-2022,RELIANCE.NS,1172.952784,1153.828491,1174.227648,1150.618386,13942438 +08-08-2022,RELIANCE.NS,1152.462467,1168.922974,1176.390536,1152.462467,10165178 +10-08-2022,RELIANCE.NS,1173.362506,1175.912476,1179.281924,1164.324036,10724688 +11-08-2022,RELIANCE.NS,1185.292401,1179.828369,1188.38869,1174.86513,8198226 +12-08-2022,RELIANCE.NS,1179.464005,1198.906982,1202.709053,1175.775871,12650587 +16-08-2022,RELIANCE.NS,1204.917529,1207.239746,1209.971822,1196.311682,6607378 +17-08-2022,RELIANCE.NS,1213.477975,1213.546265,1218.89648,1209.174991,6595965 +18-08-2022,RELIANCE.NS,1219.130843,1219.726685,1223.255666,1210.056111,7410035 +19-08-2022,RELIANCE.NS,1214.547517,1197.979248,1219.909847,1193.900129,9460724 +22-08-2022,RELIANCE.NS,1199.422982,1194.656372,1205.976873,1185.215044,9471680 +23-08-2022,RELIANCE.NS,1188.88165,1213.080933,1216.014194,1187.667055,9678484 +24-08-2022,RELIANCE.NS,1210.010239,1209.849731,1223.713985,1207.833205,10369622 +25-08-2022,RELIANCE.NS,1214.066376,1206.320801,1220.459882,1201.989646,7871946 +26-08-2022,RELIANCE.NS,1206.756011,1199.881226,1214.547531,1194.839789,10742038 +29-08-2022,RELIANCE.NS,1184.756658,1190.554443,1216.839109,1181.571362,19838975 +30-08-2022,RELIANCE.NS,1198.047963,1209.024658,1212.370462,1180.906765,23139054 +01-09-2022,RELIANCE.NS,1183.679733,1173.482056,1193.900201,1169.036339,19909939 +02-09-2022,RELIANCE.NS,1173.482066,1159.77832,1180.33394,1157.578374,12999345 +05-09-2022,RELIANCE.NS,1160.007418,1177.790283,1183.152613,1160.007418,11327815 +06-09-2022,RELIANCE.NS,1179.256995,1190.187866,1194.381547,1178.798627,10899618 +07-09-2022,RELIANCE.NS,1180.173565,1183.267212,1189.294121,1177.881969,7488501 +08-09-2022,RELIANCE.NS,1186.246186,1184.939941,1190.714814,1178.340226,7057077 +09-09-2022,RELIANCE.NS,1196.21469,1177.561157,1196.21469,1175.131967,8314850 +12-09-2022,RELIANCE.NS,1178.133959,1190.737793,1197.13142,1178.133959,7435419 +13-09-2022,RELIANCE.NS,1199.881297,1200.68335,1205.243628,1192.089898,8888657 +14-09-2022,RELIANCE.NS,1180.173435,1186.291992,1196.214599,1179.14226,8678219 +15-09-2022,RELIANCE.NS,1183.840109,1174.536255,1193.258525,1171.809205,10365600 +16-09-2022,RELIANCE.NS,1165.851006,1145.432861,1170.090511,1141.674636,20217708 +19-09-2022,RELIANCE.NS,1145.432942,1146.922485,1156.203428,1137.251912,7580254 +20-09-2022,RELIANCE.NS,1156.088795,1147.105713,1163.078263,1143.3704,8411448 +21-09-2022,RELIANCE.NS,1144.310139,1150.268311,1160.924234,1143.508086,9207309 +22-09-2022,RELIANCE.NS,1139.383008,1139.428833,1147.174407,1133.012416,10308170 +23-09-2022,RELIANCE.NS,1138.924766,1118.071167,1143.94329,1116.512887,9528051 +26-09-2022,RELIANCE.NS,1097.240596,1089.58667,1108.125764,1088.578407,12479523 +27-09-2022,RELIANCE.NS,1097.217605,1098.248901,1111.88391,1081.680632,16154822 +28-09-2022,RELIANCE.NS,1081.795189,1069.008057,1089.884569,1066.556075,16997059 +29-09-2022,RELIANCE.NS,1081.63477,1065.731079,1085.072102,1060.09368,14671827 +30-09-2022,RELIANCE.NS,1059.17711,1089.77002,1100.884189,1059.17711,18613024 +03-10-2022,RELIANCE.NS,1096.071886,1085.988892,1107.736072,1083.009806,11852723 +04-10-2022,RELIANCE.NS,1098.959251,1106.017334,1108.21728,1095.453061,8948850 +06-10-2022,RELIANCE.NS,1113.258819,1110.096313,1122.883445,1108.285998,13352162 +07-10-2022,RELIANCE.NS,1106.681897,1114.794189,1120.087782,1106.681897,7714340 +10-10-2022,RELIANCE.NS,1102.259136,1102.625854,1108.034009,1094.467737,6329527 +11-10-2022,RELIANCE.NS,1106.383979,1080.672241,1106.383979,1077.555682,9215177 +12-10-2022,RELIANCE.NS,1077.968223,1088.624146,1091.580319,1073.889103,7417103 +13-10-2022,RELIANCE.NS,1086.859617,1092.084473,1097.217558,1081.680585,7328492 +14-10-2022,RELIANCE.NS,1106.842402,1086.538818,1107.461156,1085.805503,9106089 +17-10-2022,RELIANCE.NS,1079.343168,1103.977783,1106.38394,1074.118312,16729355 +18-10-2022,RELIANCE.NS,1110.050656,1123.456543,1128.841786,1109.202779,12415820 +19-10-2022,RELIANCE.NS,1124.945972,1143.003784,1158.563791,1119.07945,19247142 +20-10-2022,RELIANCE.NS,1138.924852,1146.074585,1154.50765,1138.924852,8717053 +21-10-2022,RELIANCE.NS,1149.328561,1132.783203,1153.499329,1130.675028,8243452 +24-10-2022,RELIANCE.NS,1127.466688,1136.564331,1146.945306,1125.312688,3370033 +25-10-2022,RELIANCE.NS,1145.341234,1119.010742,1145.341234,1117.383725,12233241 +27-10-2022,RELIANCE.NS,1126.550116,1123.410645,1131.339639,1115.000492,12513059 +28-10-2022,RELIANCE.NS,1129.758302,1157.784668,1161.840754,1127.214671,17609592 +31-10-2022,RELIANCE.NS,1164.590703,1168.532227,1173.73417,1160.557408,12419943 +01-11-2022,RELIANCE.NS,1191.631412,1159.480347,1191.631412,1149.46609,13963166 +02-11-2022,RELIANCE.NS,1160.603244,1166.721802,1168.807186,1152.674371,8981896 +03-11-2022,RELIANCE.NS,1159.480478,1171.075928,1173.092575,1157.280532,6693449 +04-11-2022,RELIANCE.NS,1170.502939,1188.308716,1191.631486,1169.219728,12575815 +07-11-2022,RELIANCE.NS,1187.506639,1194.656372,1196.352247,1179.715241,11789748 +09-11-2022,RELIANCE.NS,1196.35228,1193.464844,1201.691698,1187.071217,11254205 +10-11-2022,RELIANCE.NS,1187.048354,1179.027832,1190.050353,1174.673765,5966242 +11-11-2022,RELIANCE.NS,1191.63152,1206.206177,1208.131054,1186.131716,12310132 +14-11-2022,RELIANCE.NS,1205.724879,1200.362549,1210.880998,1193.991834,9043112 +15-11-2022,RELIANCE.NS,1201.85208,1194.977295,1203.731132,1187.048301,7086433 +16-11-2022,RELIANCE.NS,1196.214625,1188.125366,1198.941675,1183.083809,9716161 +17-11-2022,RELIANCE.NS,1184.733803,1191.196167,1197.589672,1182.465121,6661451 +18-11-2022,RELIANCE.NS,1194.72509,1190.554443,1195.756387,1178.386066,5303197 +21-11-2022,RELIANCE.NS,1186.131655,1169.128052,1186.131655,1165.553125,6390268 +22-11-2022,RELIANCE.NS,1166.423867,1175.613159,1177.194351,1162.528168,6611488 +23-11-2022,RELIANCE.NS,1180.173509,1171.946655,1181.502666,1169.746709,6413408 +24-11-2022,RELIANCE.NS,1176.048738,1182.052734,1188.881695,1167.890621,9389439 +25-11-2022,RELIANCE.NS,1186.589973,1199.697876,1203.043558,1183.427467,7349922 +28-11-2022,RELIANCE.NS,1195.710561,1240.923828,1247.111122,1146.716157,31527484 +29-11-2022,RELIANCE.NS,1239.273916,1243.055054,1251.969399,1234.713637,11058913 +30-11-2022,RELIANCE.NS,1243.192633,1251.831909,1258.294273,1236.63862,26164986 +01-12-2022,RELIANCE.NS,1256.621346,1248.142456,1262.671168,1244.796773,9485801 +02-12-2022,RELIANCE.NS,1251.213074,1247.615234,1259.46284,1237.738451,11589592 +05-12-2022,RELIANCE.NS,1242.963281,1229.419922,1245.140314,1227.380484,14828536 +06-12-2022,RELIANCE.NS,1221.468245,1232.972046,1236.088606,1219.589072,8594245 +07-12-2022,RELIANCE.NS,1230.588776,1214.776733,1235.171967,1210.949771,8462111 +08-12-2022,RELIANCE.NS,1219.130854,1214.203857,1221.422449,1210.010298,7757008 +09-12-2022,RELIANCE.NS,1212.7142,1195.802246,1219.130739,1192.479354,12655763 +12-12-2022,RELIANCE.NS,1184.985961,1197.635498,1202.172864,1184.756717,9479842 +13-12-2022,RELIANCE.NS,1197.635499,1203.0896,1206.756055,1194.702238,8333348 +14-12-2022,RELIANCE.NS,1208.887204,1198.735474,1209.483046,1196.673002,7268947 +15-12-2022,RELIANCE.NS,1192.777328,1181.708862,1198.506255,1178.340267,8688551 +16-12-2022,RELIANCE.NS,1178.340249,1175.865234,1200.247936,1172.450815,15837349 +19-12-2022,RELIANCE.NS,1182.923429,1191.310669,1193.46479,1176.369416,7729933 +20-12-2022,RELIANCE.NS,1184.252724,1201.623047,1203.547924,1176.048781,7467588 +21-12-2022,RELIANCE.NS,1201.256244,1184.527588,1206.756048,1180.677713,8527550 +22-12-2022,RELIANCE.NS,1190.714816,1181.456787,1193.762639,1176.392317,7451122 +23-12-2022,RELIANCE.NS,1174.811194,1146.807861,1187.277554,1142.247583,10257115 +26-12-2022,RELIANCE.NS,1152.559847,1156.822144,1165.048998,1142.316345,5990242 +27-12-2022,RELIANCE.NS,1159.549188,1166.286499,1168.165551,1152.788964,5763271 +28-12-2022,RELIANCE.NS,1163.215823,1166.171997,1168.623979,1155.653547,7459393 +29-12-2022,RELIANCE.NS,1158.174149,1165.644775,1168.211318,1157.486658,6930648 +30-12-2022,RELIANCE.NS,1166.469813,1167.432251,1181.090173,1164.636585,7289476 +02-01-2023,RELIANCE.NS,1168.715541,1180.58606,1182.006865,1167.890577,5316175 +03-01-2023,RELIANCE.NS,1175.613232,1171.946655,1179.256896,1167.707271,7658932 +04-01-2023,RELIANCE.NS,1171.923749,1154.301392,1173.78001,1152.216007,9264891 +05-01-2023,RELIANCE.NS,1156.570169,1152.239014,1162.482516,1147.632911,13637099 +06-01-2023,RELIANCE.NS,1158.013796,1162.711548,1167.776018,1154.186834,6349597 +09-01-2023,RELIANCE.NS,1166.561355,1190.164795,1192.54816,1165.667654,10722753 +10-01-2023,RELIANCE.NS,1194.381468,1172.56543,1194.381468,1166.882327,8047142 +11-01-2023,RELIANCE.NS,1169.861397,1157.784668,1172.382115,1155.470039,11509553 +12-01-2023,RELIANCE.NS,1157.188818,1132.783203,1160.694886,1129.758293,17688773 +13-01-2023,RELIANCE.NS,1126.73348,1130.950073,1133.379142,1115.82552,20618583 +16-01-2023,RELIANCE.NS,1133.287347,1120.179443,1136.472643,1112.342099,13623855 +17-01-2023,RELIANCE.NS,1126.550032,1136.08313,1138.008007,1123.158525,10751000 +18-01-2023,RELIANCE.NS,1133.654206,1134.204102,1141.720553,1127.627297,13448286 +19-01-2023,RELIANCE.NS,1133.379133,1132.989624,1137.160272,1125.931419,11940054 +20-01-2023,RELIANCE.NS,1134.341586,1119.515015,1134.341586,1117.040121,14930286 +23-01-2023,RELIANCE.NS,1122.425274,1113.854614,1130.308323,1111.425545,10954118 +24-01-2023,RELIANCE.NS,1118.300352,1107.277832,1119.973194,1094.169806,16488755 +25-01-2023,RELIANCE.NS,1105.673716,1091.969849,1106.704891,1090.801199,12385018 +27-01-2023,RELIANCE.NS,1092.817786,1071.253784,1094.169734,1059.474916,25830975 +30-01-2023,RELIANCE.NS,1068.664395,1081.520264,1087.088805,1054.59393,21772103 +31-01-2023,RELIANCE.NS,1091.717733,1078.81604,1094.307309,1072.926606,22691594 +01-02-2023,RELIANCE.NS,1090.77828,1072.422607,1090.77828,1056.427145,19347800 +02-02-2023,RELIANCE.NS,1062.385273,1066.487305,1076.134843,1059.177065,13662663 +03-02-2023,RELIANCE.NS,1076.59326,1067.42688,1076.59326,1050.927347,24699575 +06-02-2023,RELIANCE.NS,1061.010317,1059.383301,1063.76028,1056.793846,14837879 +07-02-2023,RELIANCE.NS,1059.635387,1056.8396,1066.69347,1050.927253,15135435 +08-02-2023,RELIANCE.NS,1060.093711,1077.945313,1081.588977,1057.343869,21160332 +09-02-2023,RELIANCE.NS,1078.632779,1079.824341,1086.607477,1069.718435,13172763 +10-02-2023,RELIANCE.NS,1079.297434,1070.933105,1079.297434,1063.897813,10790445 +13-02-2023,RELIANCE.NS,1072.560064,1064.837402,1077.051605,1060.345862,10352493 +14-02-2023,RELIANCE.NS,1067.862346,1089.93042,1091.671998,1064.974909,14321920 +15-02-2023,RELIANCE.NS,1088.967839,1114.61084,1117.017118,1087.592979,33503591 +16-02-2023,RELIANCE.NS,1122.631545,1113.740112,1129.208471,1111.448517,17264487 +17-02-2023,RELIANCE.NS,1109.133938,1118.391968,1121.737772,1104.825696,11809520 +20-02-2023,RELIANCE.NS,1120.591901,1106.567383,1122.768934,1104.59656,8836937 +21-02-2023,RELIANCE.NS,1110.967299,1115.596313,1121.41689,1105.62776,13311592 +22-02-2023,RELIANCE.NS,1111.861,1090.296997,1113.71714,1088.532506,11024335 +23-02-2023,RELIANCE.NS,1089.884578,1085.072144,1097.561415,1082.253565,9851910 +24-02-2023,RELIANCE.NS,1087.134618,1092.496948,1098.203084,1085.301391,9434053 +27-02-2023,RELIANCE.NS,1091.71782,1085.232544,1095.22401,1077.830775,11199715 +28-02-2023,RELIANCE.NS,1079.84729,1064.470703,1084.843023,1060.391705,21994038 +01-03-2023,RELIANCE.NS,1074.301562,1074.255737,1074.989053,1064.791377,11551145 +02-03-2023,RELIANCE.NS,1071.093475,1066.074829,1077.807874,1064.035269,9333535 +03-03-2023,RELIANCE.NS,1076.662028,1093.276123,1096.965612,1073.178871,14643807 +06-03-2023,RELIANCE.NS,1099.967607,1103.954956,1111.242284,1099.967607,10171916 +08-03-2023,RELIANCE.NS,1103.954876,1107.919434,1108.675661,1093.092743,15782657 +09-03-2023,RELIANCE.NS,1107.300735,1081.291016,1107.713157,1079.389051,16235128 +10-03-2023,RELIANCE.NS,1073.156036,1064.539551,1074.301773,1061.03336,13334091 +13-03-2023,RELIANCE.NS,1067.426848,1047.031616,1074.301633,1042.677549,12771592 +14-03-2023,RELIANCE.NS,1044.969177,1043.113037,1056.40424,1039.950653,16027522 +15-03-2023,RELIANCE.NS,1046.848429,1025.284424,1053.356496,1020.86162,21728555 +16-03-2023,RELIANCE.NS,1028.011417,1020.174072,1033.052854,1009.311938,18363159 +17-03-2023,RELIANCE.NS,1028.813416,1018.890808,1032.113274,1014.124259,34014213 +20-03-2023,RELIANCE.NS,1015.178443,1008.876526,1017.470038,999.1372164,19524589 +21-03-2023,RELIANCE.NS,1016.988659,1040.248413,1042.219236,1016.094957,21400360 +22-03-2023,RELIANCE.NS,1047.260764,1043.410889,1050.216937,1040.385978,10920094 +23-03-2023,RELIANCE.NS,1039.469333,1030.211304,1040.340122,1028.03427,16249370 +24-03-2023,RELIANCE.NS,1029.042563,1009.81604,1031.219596,1007.386971,12375945 +27-03-2023,RELIANCE.NS,1016.324196,1025.513428,1033.052791,1008.395263,14054323 +28-03-2023,RELIANCE.NS,1028.927997,1030.302979,1034.198678,1025.261421,12576424 +29-03-2023,RELIANCE.NS,1026.178099,1024.207397,1028.836412,1013.391027,18804065 +31-03-2023,RELIANCE.NS,1033.511247,1068.366455,1074.049679,1033.373774,28171201 +03-04-2023,RELIANCE.NS,1074.760133,1068.549805,1076.593361,1061.01044,10293043 +05-04-2023,RELIANCE.NS,1076.134885,1065.983154,1076.134885,1058.054281,16262928 +06-04-2023,RELIANCE.NS,1062.454099,1073.132935,1078.884895,1062.454099,18435046 +10-04-2023,RELIANCE.NS,1077.051614,1065.52478,1077.234912,1064.012325,12961408 +11-04-2023,RELIANCE.NS,1069.718532,1070.795532,1072.926741,1065.158254,10542367 +12-04-2023,RELIANCE.NS,1070.79545,1075.516235,1085.209599,1067.908135,18179087 +13-04-2023,RELIANCE.NS,1078.426529,1079.572388,1084.293052,1073.385093,12378208 +17-04-2023,RELIANCE.NS,1111.402597,1085.049194,1111.402597,1076.61613,17929479 +18-04-2023,RELIANCE.NS,1089.426177,1072.628784,1089.426177,1066.051859,10405576 +19-04-2023,RELIANCE.NS,1072.033002,1077.968262,1080.672279,1068.89353,12273475 +20-04-2023,RELIANCE.NS,1078.9307,1075.241211,1081.17647,1068.847705,7007330 +21-04-2023,RELIANCE.NS,1077.349489,1076.593262,1082.093066,1070.818389,7647317 +24-04-2023,RELIANCE.NS,1088.509538,1080.71814,1091.213555,1076.134829,12936186 +25-04-2023,RELIANCE.NS,1084.38462,1088.990723,1091.076107,1077.280712,9236126 +26-04-2023,RELIANCE.NS,1090.342865,1082.59729,1093.59702,1078.907801,8617834 +27-04-2023,RELIANCE.NS,1088.509571,1089.449097,1092.634393,1083.468013,9167125 +28-04-2023,RELIANCE.NS,1091.717768,1109.363037,1110.921438,1091.603206,15565210 +02-05-2023,RELIANCE.NS,1116.558758,1118.781616,1120.95865,1112.846357,12981805 +03-05-2023,RELIANCE.NS,1120.591961,1109.17981,1120.591961,1105.948688,7061872 +04-05-2023,RELIANCE.NS,1109.661067,1121.966919,1124.189777,1106.659069,8635233 +05-05-2023,RELIANCE.NS,1118.758732,1119.102417,1128.085499,1116.467137,8746585 +08-05-2023,RELIANCE.NS,1122.883607,1132.920898,1138.306141,1120.202502,9153782 +09-05-2023,RELIANCE.NS,1134.341496,1136.42688,1139.749772,1128.956253,6464721 +10-05-2023,RELIANCE.NS,1141.216423,1144.241333,1145.730876,1137.183128,10872255 +11-05-2023,RELIANCE.NS,1145.318256,1136.77063,1150.153481,1135.051843,10557860 +12-05-2023,RELIANCE.NS,1131.958257,1138.626831,1140.024725,1125.862611,6955341 +15-05-2023,RELIANCE.NS,1141.170662,1140.872681,1147.88494,1133.493703,6833343 +16-05-2023,RELIANCE.NS,1143.049654,1124.625244,1145.616197,1122.952282,8717229 +17-05-2023,RELIANCE.NS,1128.841625,1117.979492,1129.758239,1113.258828,8798967 +18-05-2023,RELIANCE.NS,1122.677395,1115.573486,1126.091936,1112.410981,10525531 +19-05-2023,RELIANCE.NS,1115.573461,1119.194092,1121.027441,1108.606905,8050447 +22-05-2023,RELIANCE.NS,1116.00879,1125.175171,1130.216729,1114.794316,7434906 +23-05-2023,RELIANCE.NS,1127.764659,1124.968872,1131.133254,1123.548066,6092034 +24-05-2023,RELIANCE.NS,1121.004493,1118.414917,1129.300085,1115.298357,8112254 +25-05-2023,RELIANCE.NS,1115.504712,1118.277466,1122.425322,1107.323682,11487863 +26-05-2023,RELIANCE.NS,1126.550105,1148.778687,1149.924423,1123.227335,12626260 +29-05-2023,RELIANCE.NS,1155.424265,1155.240967,1159.549209,1149.099497,10010304 +30-05-2023,RELIANCE.NS,1155.240853,1154.942993,1163.078198,1152.376329,11342504 +31-05-2023,RELIANCE.NS,1145.799544,1132.004028,1150.313997,1127.92503,27107927 +01-06-2023,RELIANCE.NS,1136.701872,1128.956177,1138.878905,1126.55002,14592692 +02-06-2023,RELIANCE.NS,1132.508227,1125.266724,1137.939294,1123.341847,15800644 +05-06-2023,RELIANCE.NS,1130.7667,1135.372803,1138.351888,1126.756318,10908682 +06-06-2023,RELIANCE.NS,1138.214378,1136.335205,1140.162168,1128.38342,7493309 +07-06-2023,RELIANCE.NS,1139.841487,1144.951782,1145.799659,1133.24165,10312545 +08-06-2023,RELIANCE.NS,1148.549509,1145.63916,1153.52233,1141.674723,12071109 +09-06-2023,RELIANCE.NS,1149.007743,1137.526855,1149.718145,1135.716419,5877018 +12-06-2023,RELIANCE.NS,1134.57072,1138.535156,1140.849664,1129.758285,6391969 +13-06-2023,RELIANCE.NS,1143.508105,1155.355591,1156.547274,1139.497722,11248016 +14-06-2023,RELIANCE.NS,1155.424154,1169.563354,1171.007073,1153.590927,13277380 +15-06-2023,RELIANCE.NS,1169.540471,1169.884277,1174.467467,1162.069845,11813494 +16-06-2023,RELIANCE.NS,1173.39039,1181.27356,1183.565155,1173.39039,24171579 +19-06-2023,RELIANCE.NS,1184.298482,1169.540527,1184.298482,1165.346968,6798554 +20-06-2023,RELIANCE.NS,1167.592746,1171.969604,1175.131989,1161.840786,6921096 +21-06-2023,RELIANCE.NS,1171.923727,1175.269531,1177.813162,1167.798905,6961603 +22-06-2023,RELIANCE.NS,1171.465448,1162.069824,1179.394321,1160.46572,7619166 +23-06-2023,RELIANCE.NS,1159.044969,1152.559814,1161.107441,1151.299395,6628570 +26-06-2023,RELIANCE.NS,1149.007778,1143.76001,1152.857653,1140.620538,12641159 +27-06-2023,RELIANCE.NS,1144.218432,1144.172607,1150.15357,1139.681066,9689466 +28-06-2023,RELIANCE.NS,1151.757792,1159.320068,1163.147031,1144.814149,11354006 +30-06-2023,RELIANCE.NS,1167.065709,1168.8302,1171.763462,1161.13045,11151555 +03-07-2023,RELIANCE.NS,1172.405128,1198.827271,1201.714707,1171.16762,12154387 +04-07-2023,RELIANCE.NS,1203.089558,1186.475464,1203.089558,1179.371435,8061643 +05-07-2023,RELIANCE.NS,1195.75644,1184.527588,1195.75644,1180.540239,10248062 +06-07-2023,RELIANCE.NS,1180.654831,1209.391479,1212.003847,1180.654831,19117987 +07-07-2023,RELIANCE.NS,1207.672794,1207.031128,1221.399452,1204.464464,13375267 +10-07-2023,RELIANCE.NS,1232.376128,1253.527588,1263.129423,1226.005535,33240016 +11-07-2023,RELIANCE.NS,1261.708545,1267.116699,1269.545768,1254.696286,20069348 +12-07-2023,RELIANCE.NS,1267.85007,1268.514648,1284.212129,1265.718861,18733835 +13-07-2023,RELIANCE.NS,1275.916568,1257.171265,1282.837178,1254.535985,14682934 +14-07-2023,RELIANCE.NS,1260.379484,1256.117188,1265.375217,1248.967333,15124144 +17-07-2023,RELIANCE.NS,1259.004604,1281.783081,1290.193234,1250.29647,22220040 +18-07-2023,RELIANCE.NS,1291.086899,1292.668091,1300.45949,1280.08717,25867313 +19-07-2023,RELIANCE.NS,1297.045129,1302.476196,1308.961472,1281.920577,39122156 +20-07-2023,RELIANCE.NS,1281.111172,1300.898926,1306.41061,1281.111172,38717624 +21-07-2023,RELIANCE.NS,1295.51114,1260.628174,1298.440764,1253.105419,30249238 +24-07-2023,RELIANCE.NS,1231.952225,1235.130127,1248.810233,1226.14256,23727866 +25-07-2023,RELIANCE.NS,1238.407418,1234.335693,1243.968806,1231.455652,12026020 +26-07-2023,RELIANCE.NS,1233.938455,1254.396484,1264.724847,1233.938455,12911012 +27-07-2023,RELIANCE.NS,1258.294455,1242.727417,1260.081979,1236.595039,17226898 +28-07-2023,RELIANCE.NS,1247.370232,1255.21582,1262.664141,1241.659853,20827852 +31-07-2023,RELIANCE.NS,1255.215819,1265.842041,1268.150972,1250.299855,8551174 +01-08-2023,RELIANCE.NS,1268.697171,1247.941162,1270.68339,1244.018429,9536632 +02-08-2023,RELIANCE.NS,1245.954966,1234.608765,1247.345344,1223.312146,12748214 +03-08-2023,RELIANCE.NS,1229.121818,1229.419678,1241.833545,1220.556249,10168350 +04-08-2023,RELIANCE.NS,1240.790943,1246.128906,1249.33166,1227.284679,22885610 +07-08-2023,RELIANCE.NS,1251.814385,1253.229614,1255.488841,1243.86951,5982870 +08-08-2023,RELIANCE.NS,1255.290267,1245.681885,1258.49302,1241.16331,9844072 +09-08-2023,RELIANCE.NS,1243.795087,1253.899902,1255.786834,1232.001913,11486586 +10-08-2023,RELIANCE.NS,1253.775705,1259.486084,1266.214424,1245.582553,15470598 +11-08-2023,RELIANCE.NS,1257.499865,1264.799194,1270.608981,1247.519189,22179330 +14-08-2023,RELIANCE.NS,1260.752388,1279.745605,1282.253231,1253.800622,9575812 +16-08-2023,RELIANCE.NS,1266.711012,1278.702759,1282.501475,1266.711012,10203112 +17-08-2023,RELIANCE.NS,1274.70565,1260.255859,1280.167752,1257.698651,13673744 +18-08-2023,RELIANCE.NS,1256.904068,1269.591064,1279.919426,1245.6323,18639978 +21-08-2023,RELIANCE.NS,1265.679272,1255.738037,1273.403058,1253.570345,9221746 +22-08-2023,RELIANCE.NS,1254.193193,1255.438965,1264.682616,1245.273515,7713044 +23-08-2023,RELIANCE.NS,1257.830968,1256.834351,1267.1245,1254.21823,9517952 +24-08-2023,RELIANCE.NS,1265.654337,1235.706055,1265.654337,1231.320913,14140020 +25-08-2023,RELIANCE.NS,1223.846326,1230.000488,1248.263456,1217.169038,22222400 +28-08-2023,RELIANCE.NS,1231.819165,1217.741943,1237.798869,1211.438387,12580826 +29-08-2023,RELIANCE.NS,1221.878029,1206.081665,1222.575612,1200.002201,16876644 +30-08-2023,RELIANCE.NS,1211.88693,1204.935547,1217.368326,1203.415681,12168946 +31-08-2023,RELIANCE.NS,1207.402139,1199.429199,1208.398757,1195.891158,21638600 +01-09-2023,RELIANCE.NS,1199.204897,1202.244507,1208.72252,1196.763111,18112842 +04-09-2023,RELIANCE.NS,1202.244505,1201.272827,1207.725901,1198.582009,9347626 +05-09-2023,RELIANCE.NS,1205.907212,1207.701172,1212.858595,1202.144956,8675876 +06-09-2023,RELIANCE.NS,1206.455358,1210.242432,1213.954807,1204.536821,8200370 +07-09-2023,RELIANCE.NS,1206.754237,1211.886841,1215.00127,1201.422357,13652572 +08-09-2023,RELIANCE.NS,1215.873365,1219.959473,1223.846305,1207.377177,23109288 +11-09-2023,RELIANCE.NS,1221.853042,1233.114868,1234.236063,1221.853042,13271074 +12-09-2023,RELIANCE.NS,1237.300575,1215.300293,1237.300575,1213.855125,16255666 +13-09-2023,RELIANCE.NS,1215.873303,1221.379639,1227.159947,1209.021558,12803338 +14-09-2023,RELIANCE.NS,1225.839499,1222.500854,1228.729714,1218.364868,9209636 +15-09-2023,RELIANCE.NS,1229.825974,1224.768188,1229.825974,1220.607262,25468592 +18-09-2023,RELIANCE.NS,1215.89833,1214.10437,1221.354787,1211.91186,7516300 +20-09-2023,RELIANCE.NS,1207.427043,1187.046143,1209.694373,1173.517109,57081884 +21-09-2023,RELIANCE.NS,1183.458298,1178.400513,1191.007748,1176.008606,12226182 +22-09-2023,RELIANCE.NS,1183.981611,1173.492188,1187.195678,1171.025583,19176786 +25-09-2023,RELIANCE.NS,1171.224872,1166.266724,1176.357476,1163.600845,14254884 +26-09-2023,RELIANCE.NS,1165.319913,1167.288208,1171.125161,1163.849926,10087782 +27-09-2023,RELIANCE.NS,1167.786609,1180.443604,1181.888772,1165.295065,11722778 +28-09-2023,RELIANCE.NS,1187.469789,1163.102539,1187.469789,1158.567881,14518346 +29-09-2023,RELIANCE.NS,1166.939494,1168.534058,1180.543348,1163.102541,12342014 +03-10-2023,RELIANCE.NS,1161.034487,1155.154419,1163.850004,1154.083104,8859056 +04-10-2023,RELIANCE.NS,1150.594891,1153.161133,1155.577979,1143.668449,10286386 +05-10-2023,RELIANCE.NS,1155.702594,1153.136353,1160.760379,1150.594929,10953682 +06-10-2023,RELIANCE.NS,1154.606343,1155.079712,1158.468236,1152.114799,5431026 +09-10-2023,RELIANCE.NS,1150.146427,1145.238037,1152.064842,1143.618534,7576878 +10-10-2023,RELIANCE.NS,1149.3741,1150.295898,1155.029832,1147.978811,10236032 +11-10-2023,RELIANCE.NS,1153.310664,1168.55896,1170.876047,1152.58814,9814118 +12-10-2023,RELIANCE.NS,1167.961046,1170.726563,1175.684832,1165.120589,12554450 +13-10-2023,RELIANCE.NS,1166.042462,1170.676758,1174.762865,1160.635764,10150316 +16-10-2023,RELIANCE.NS,1168.534038,1168.060669,1173.292911,1164.049259,5929036 +17-10-2023,RELIANCE.NS,1174.015455,1173.641724,1175.859173,1166.690341,7928180 +18-10-2023,RELIANCE.NS,1173.641729,1158.06958,1179.496857,1156.574654,8918320 +19-10-2023,RELIANCE.NS,1152.089837,1149.174683,1156.973288,1146.608441,12032556 +20-10-2023,RELIANCE.NS,1146.110172,1145.661743,1153.435287,1144.266454,8913312 +23-10-2023,RELIANCE.NS,1141.127038,1127.772339,1149.224555,1123.810809,7853962 +25-10-2023,RELIANCE.NS,1121.219659,1125.15625,1136.741929,1117.706558,11620688 +26-10-2023,RELIANCE.NS,1121.692939,1109.484375,1125.1811,1106.394885,15222534 +27-10-2023,RELIANCE.NS,1116.211603,1129.067993,1132.904946,1114.193428,11771084 +30-10-2023,RELIANCE.NS,1133.154102,1152.338989,1158.567849,1131.135928,16813304 +31-10-2023,RELIANCE.NS,1160.062796,1140.080566,1160.062796,1137.589023,12808438 +01-11-2023,RELIANCE.NS,1140.703406,1144.814453,1154.830507,1133.752023,10309190 +02-11-2023,RELIANCE.NS,1153.061474,1156.175903,1158.219018,1150.071621,10562104 +03-11-2023,RELIANCE.NS,1159.664073,1155.926758,1163.525966,1153.958463,8850156 +06-11-2023,RELIANCE.NS,1162.205545,1165.544189,1166.042498,1158.866901,10647304 +07-11-2023,RELIANCE.NS,1163.077513,1157.969849,1165.593997,1155.852037,6960204 +08-11-2023,RELIANCE.NS,1162.056034,1163.99939,1166.540813,1156.948369,7884494 +09-11-2023,RELIANCE.NS,1163.974545,1151.36731,1163.999363,1148.203,14513610 +10-11-2023,RELIANCE.NS,1148.875798,1153.534912,1154.257557,1145.138482,7734954 +13-11-2023,RELIANCE.NS,1157.521363,1153.385498,1158.368586,1151.94033,3854810 +15-11-2023,RELIANCE.NS,1166.042469,1174.239624,1176.980322,1159.564456,12220648 +16-11-2023,RELIANCE.NS,1171.573731,1176.357422,1183.05965,1169.505677,13134910 +17-11-2023,RELIANCE.NS,1172.470547,1173.791138,1182.611178,1172.047057,7758634 +20-11-2023,RELIANCE.NS,1170.302989,1170.70166,1175.211257,1164.248465,4490186 +21-11-2023,RELIANCE.NS,1178.998502,1185.426636,1189.961294,1176.108286,8214450 +22-11-2023,RELIANCE.NS,1183.483262,1190.060913,1193.175343,1182.087973,8534814 +23-11-2023,RELIANCE.NS,1190.06093,1193.698608,1195.940998,1190.06093,8531542 +24-11-2023,RELIANCE.NS,1191.755232,1192.901245,1197.236628,1191.481138,6749486 +28-11-2023,RELIANCE.NS,1192.901236,1193.150391,1195.791451,1183.607827,13792174 +29-11-2023,RELIANCE.NS,1199.927473,1196.289795,1201.895768,1194.969325,12531306 +30-11-2023,RELIANCE.NS,1193.299927,1184.704102,1196.28978,1180.941846,28439984 +01-12-2023,RELIANCE.NS,1184.978251,1193.100708,1194.147083,1184.778976,14342842 +04-12-2023,RELIANCE.NS,1220.856461,1206.006836,1220.856461,1195.24344,15590990 +05-12-2023,RELIANCE.NS,1215.375083,1214.752197,1216.297003,1206.729377,12693624 +06-12-2023,RELIANCE.NS,1219.411373,1226.387695,1232.292581,1213.381788,16422442 +07-12-2023,RELIANCE.NS,1225.839493,1224.369507,1226.312862,1216.869936,8142096 +08-12-2023,RELIANCE.NS,1227.758029,1223.72168,1234.161223,1218.364861,10204894 +11-12-2023,RELIANCE.NS,1223.846242,1225.515625,1229.626672,1222.052282,7066138 +12-12-2023,RELIANCE.NS,1225.839467,1207.925293,1228.306071,1205.981816,9197124 +13-12-2023,RELIANCE.NS,1206.903755,1212.858521,1215.051152,1199.080333,10031182 +14-12-2023,RELIANCE.NS,1222.849685,1227.907471,1233.28923,1217.193832,16972354 +15-12-2023,RELIANCE.NS,1234.809063,1243.579346,1245.771856,1230.847533,15932152 +18-12-2023,RELIANCE.NS,1243.579335,1256.236328,1263.162771,1241.262126,14165188 +19-12-2023,RELIANCE.NS,1273.178827,1274.723633,1282.596814,1258.329202,16820604 +20-12-2023,RELIANCE.NS,1281.17673,1259.300903,1295.029738,1255.738044,17736722 +21-12-2023,RELIANCE.NS,1259.226261,1276.941162,1282.397619,1254.866059,13765454 +22-12-2023,RELIANCE.NS,1275.471131,1278.18689,1286.08501,1269.516244,16541784 +26-12-2023,RELIANCE.NS,1279.65689,1284.664917,1291.59136,1277.015829,7465664 +27-12-2023,RELIANCE.NS,1286.633203,1289.050049,1295.552881,1282.198303,9204156 +28-12-2023,RELIANCE.NS,1290.520045,1298.368408,1301.582475,1289.050059,12302636 +29-12-2023,RELIANCE.NS,1301.133996,1288.103149,1302.579043,1285.287754,10864584 +01-01-2024,RELIANCE.NS,1285.910692,1290.744263,1299.016237,1282.223134,4030540 +02-01-2024,RELIANCE.NS,1288.128164,1301.432983,1303.077427,1282.148458,7448800 +03-01-2024,RELIANCE.NS,1300.585825,1287.281006,1312.545235,1284.241274,9037536 +04-01-2024,RELIANCE.NS,1289.623028,1293.93335,1300.511122,1285.188128,9612778 +05-01-2024,RELIANCE.NS,1297.047791,1299.439697,1305.494222,1294.606127,8086406 +08-01-2024,RELIANCE.NS,1300.585839,1289.299194,1311.523692,1280.13024,7734652 +09-01-2024,RELIANCE.NS,1295.602763,1285.885742,1298.991287,1284.241299,5403074 +10-01-2024,RELIANCE.NS,1284.141696,1320.568115,1325.003015,1283.170018,11102740 +11-01-2024,RELIANCE.NS,1325.002974,1355.300171,1357.891352,1324.006357,23725852 +12-01-2024,RELIANCE.NS,1355.300165,1366.088501,1368.679682,1341.198003,15012164 +15-01-2024,RELIANCE.NS,1370.349113,1389.409424,1391.726511,1361.379556,8610594 +16-01-2024,RELIANCE.NS,1385.273396,1369.975342,1391.577075,1365.864295,9069024 +17-01-2024,RELIANCE.NS,1354.901428,1356.96936,1381.585884,1350.441589,12197382 +18-01-2024,RELIANCE.NS,1346.828929,1363.322876,1366.362608,1346.679412,10279438 +19-01-2024,RELIANCE.NS,1371.345713,1362.824585,1371.345713,1354.403216,10422704 +23-01-2024,RELIANCE.NS,1367.110064,1324.081055,1367.110064,1318.076532,20055420 +24-01-2024,RELIANCE.NS,1330.70858,1339.329346,1344.935319,1319.446875,21919128 +25-01-2024,RELIANCE.NS,1338.407417,1348.498169,1359.535781,1330.683631,11808872 +29-01-2024,RELIANCE.NS,1359.884539,1443.151978,1447.586877,1355.574217,23893438 +30-01-2024,RELIANCE.NS,1455.011607,1402.863647,1455.036547,1399.67452,14093978 +31-01-2024,RELIANCE.NS,1399.250968,1421.799438,1429.398647,1397.756041,15130226 +01-02-2024,RELIANCE.NS,1430.146072,1421.824341,1438.467804,1413.253455,13349362 +02-02-2024,RELIANCE.NS,1428.32734,1452.769287,1469.911181,1428.32734,19652588 +05-02-2024,RELIANCE.NS,1455.808961,1434.157471,1465.525981,1426.68284,8814432 +06-02-2024,RELIANCE.NS,1436.972861,1422.970459,1436.972861,1415.022337,9047984 +07-02-2024,RELIANCE.NS,1431.068053,1437.271973,1444.597087,1424.415582,9296568 +08-02-2024,RELIANCE.NS,1445.095394,1445.219971,1454.53832,1422.696439,14694634 +09-02-2024,RELIANCE.NS,1449.081792,1455.80896,1466.995967,1446.04206,12556798 +12-02-2024,RELIANCE.NS,1455.808989,1447.437378,1456.058143,1437.471203,6674430 +13-02-2024,RELIANCE.NS,1450.576783,1460.144287,1473.997295,1449.081857,7715594 +14-02-2024,RELIANCE.NS,1452.570015,1476.364258,1478.631587,1452.570015,7117888 +15-02-2024,RELIANCE.NS,1478.332483,1465.62561,1479.702832,1461.564443,10006782 +16-02-2024,RELIANCE.NS,1471.480764,1455.634521,1472.004012,1453.616468,9767498 +19-02-2024,RELIANCE.NS,1457.10463,1469.01416,1474.495556,1448.608442,6729828 +20-02-2024,RELIANCE.NS,1470.035786,1466.049316,1470.509155,1456.855544,7117496 +21-02-2024,RELIANCE.NS,1469.014213,1462.735474,1483.490106,1452.619903,12720292 +22-02-2024,RELIANCE.NS,1463.183942,1476.737915,1479.927042,1453.06825,18493728 +23-02-2024,RELIANCE.NS,1484.461707,1488.572754,1492.484526,1478.332485,14438584 +26-02-2024,RELIANCE.NS,1488.498109,1482.294067,1489.469786,1477.485437,7513106 +27-02-2024,RELIANCE.NS,1478.008635,1480.624756,1494.876313,1473.050487,10826044 +28-02-2024,RELIANCE.NS,1477.983697,1450.701294,1486.230731,1445.269777,8647950 +29-02-2024,RELIANCE.NS,1460.044632,1455.858887,1473.972337,1449.605088,23628976 +01-03-2024,RELIANCE.NS,1458.549705,1487.077881,1494.926244,1457.553088,12132926 +04-03-2024,RELIANCE.NS,1485.433469,1502.30127,1507.334115,1482.194462,10024420 +05-03-2024,RELIANCE.NS,1500.681704,1495.125488,1502.301207,1481.023448,7107668 +06-03-2024,RELIANCE.NS,1488.398392,1497.916138,1503.895843,1473.499008,7805676 +07-03-2024,RELIANCE.NS,1497.891186,1473.922607,1498.015763,1470.559023,8315726 +11-03-2024,RELIANCE.NS,1483.963416,1461.63916,1483.963416,1458.54967,11277130 +12-03-2024,RELIANCE.NS,1461.639226,1470.434448,1482.966865,1460.069602,9432678 +13-03-2024,RELIANCE.NS,1474.769656,1427.330688,1478.083361,1422.945547,13522134 +14-03-2024,RELIANCE.NS,1434.830212,1426.633057,1443.625434,1420.678291,18571102 +15-03-2024,RELIANCE.NS,1421.126702,1413.427856,1428.377119,1408.120917,19223818 +18-03-2024,RELIANCE.NS,1415.196855,1434.605957,1436.848346,1411.733634,9169392 +19-03-2024,RELIANCE.NS,1423.917238,1420.429077,1432.737279,1412.456137,8275764 +20-03-2024,RELIANCE.NS,1423.119851,1438.866455,1440.112227,1419.2082,8488806 +21-03-2024,RELIANCE.NS,1447.611822,1446.067017,1452.968641,1439.7884,13006936 +22-03-2024,RELIANCE.NS,1445.070427,1450.103394,1455.061541,1442.454306,19527608 +26-03-2024,RELIANCE.NS,1440.112316,1436.698853,1447.48731,1434.132611,11415906 +27-03-2024,RELIANCE.NS,1443.102144,1487.800415,1494.926255,1442.105527,16326644 +28-03-2024,RELIANCE.NS,1487.825359,1480.824097,1500.856084,1473.648499,21854364 +01-04-2024,RELIANCE.NS,1487.426714,1479.752808,1488.92164,1477.485478,5013880 +02-04-2024,RELIANCE.NS,1478.980315,1481.920288,1488.94649,1470.010758,8910166 +03-04-2024,RELIANCE.NS,1477.061859,1466.622314,1479.428825,1463.931496,7008292 +04-04-2024,RELIANCE.NS,1474.744725,1457.976685,1474.744725,1445.095355,14490272 +05-04-2024,RELIANCE.NS,1455.933536,1455.161133,1465.825013,1451.075026,7442298 +08-04-2024,RELIANCE.NS,1458.026407,1480.948608,1485.931696,1456.058112,8357118 +09-04-2024,RELIANCE.NS,1483.963448,1458.699219,1484.760791,1457.553084,7071414 +10-04-2024,RELIANCE.NS,1461.39007,1474.570313,1481.970246,1461.39007,9138330 +12-04-2024,RELIANCE.NS,1470.882841,1462.187378,1481.446962,1458.126089,15551012 +15-04-2024,RELIANCE.NS,1456.058104,1459.870117,1477.111648,1441.432694,12902062 +16-04-2024,RELIANCE.NS,1448.434033,1460.792114,1466.198813,1446.017308,9366184 +18-04-2024,RELIANCE.NS,1458.549665,1459.371826,1480.973558,1454.413679,19005692 +19-04-2024,RELIANCE.NS,1451.847524,1465.152344,1469.014237,1438.144033,15741778 +22-04-2024,RELIANCE.NS,1467.469367,1474.84436,1477.809273,1462.835193,10350362 +23-04-2024,RELIANCE.NS,1473.997292,1454.388794,1488.448246,1450.62666,14605554 +24-04-2024,RELIANCE.NS,1458.549654,1445.269775,1463.582621,1444.59701,10462776 +25-04-2024,RELIANCE.NS,1437.620754,1455.036621,1463.009561,1436.624137,15943926 +26-04-2024,RELIANCE.NS,1458.998183,1447.636841,1460.04468,1445.095417,9413848 +29-04-2024,RELIANCE.NS,1445.095378,1460.06958,1462.934855,1445.095378,7247974 +30-04-2024,RELIANCE.NS,1463.034459,1462.037842,1478.058419,1457.926795,11474262 +02-05-2024,RELIANCE.NS,1467.020994,1461.589478,1472.327934,1459.172631,14512646 +03-05-2024,RELIANCE.NS,1466.024385,1429.149536,1469.960975,1411.359938,17226958 +06-05-2024,RELIANCE.NS,1430.644451,1414.723511,1435.12923,1413.203645,7394208 +07-05-2024,RELIANCE.NS,1411.185451,1396.734497,1415.944324,1387.291571,14517472 +08-05-2024,RELIANCE.NS,1392.772984,1413.751831,1428.103026,1392.772984,9439002 +09-05-2024,RELIANCE.NS,1408.22058,1389.409424,1418.934218,1385.298376,11009612 +10-05-2024,RELIANCE.NS,1392.025488,1402.664429,1405.23067,1383.379783,10505096 +13-05-2024,RELIANCE.NS,1395.164866,1397.955322,1402.215886,1379.318624,8456620 +14-05-2024,RELIANCE.NS,1396.236115,1415.271484,1422.247807,1395.289377,7188300 +15-05-2024,RELIANCE.NS,1415.695182,1411.484497,1425.138108,1408.24549,5046534 +16-05-2024,RELIANCE.NS,1413.751761,1420.528687,1422.671438,1393.296163,14711774 +17-05-2024,RELIANCE.NS,1418.236635,1430.84375,1432.338676,1408.469735,10916476 +21-05-2024,RELIANCE.NS,1420.77791,1431.267334,1436.948005,1420.77791,11176128 +22-05-2024,RELIANCE.NS,1431.416799,1455.709351,1463.806868,1431.416799,10281604 +23-05-2024,RELIANCE.NS,1453.616457,1481.023438,1487.177477,1450.078416,14608260 +24-05-2024,RELIANCE.NS,1478.606626,1475.243042,1483.465136,1471.107055,7094776 +27-05-2024,RELIANCE.NS,1475.21811,1461.290405,1479.877346,1456.606352,6629010 +28-05-2024,RELIANCE.NS,1463.034427,1451.274292,1473.49891,1447.83601,7820162 +29-05-2024,RELIANCE.NS,1441.607222,1435.901611,1453.068324,1433.584403,7383556 +30-05-2024,RELIANCE.NS,1430.644396,1420.030396,1435.527846,1415.296462,13206858 +31-05-2024,RELIANCE.NS,1426.458626,1425.561646,1437.371538,1417.439189,31069832 +03-06-2024,RELIANCE.NS,1477.983783,1505.216309,1509.377235,1454.064963,21527942 +04-06-2024,RELIANCE.NS,1492.982856,1392.548706,1492.982856,1354.702182,36709098 +05-06-2024,RELIANCE.NS,1417.190108,1415.944336,1426.309182,1379.41828,17464890 +06-06-2024,RELIANCE.NS,1430.146092,1426.757568,1438.816616,1416.542239,17855722 +07-06-2024,RELIANCE.NS,1423.668038,1464.977783,1467.020898,1421.674803,18558696 +10-06-2024,RELIANCE.NS,1464.977805,1466.422974,1488.298678,1463.109148,9251760 +11-06-2024,RELIANCE.NS,1464.031064,1451.747803,1468.6903,1449.754568,11774902 +12-06-2024,RELIANCE.NS,1452.569996,1458.375244,1471.00742,1450.252909,10081742 +13-06-2024,RELIANCE.NS,1467.020992,1460.293823,1467.270146,1455.161219,9181160 +14-06-2024,RELIANCE.NS,1465.027735,1472.552246,1474.670058,1452.295922,8157998 +18-06-2024,RELIANCE.NS,1482.31906,1476.015503,1482.36894,1466.37318,7196766 +19-06-2024,RELIANCE.NS,1482.468578,1453.716187,1482.468578,1451.075126,8725874 +20-06-2024,RELIANCE.NS,1454.064981,1468.71521,1477.834285,1445.195061,16113776 +21-06-2024,RELIANCE.NS,1468.640472,1449.281128,1469.711787,1435.702214,31170360 +24-06-2024,RELIANCE.NS,1440.63547,1436.599121,1444.597,1432.637591,8878386 +25-06-2024,RELIANCE.NS,1438.119014,1449.231323,1451.000344,1436.125779,7045386 +26-06-2024,RELIANCE.NS,1441.15876,1508.903809,1513.837016,1440.23684,22014882 +27-06-2024,RELIANCE.NS,1508.629703,1525.372925,1532.299368,1500.905917,28383030 +28-06-2024,RELIANCE.NS,1525.846375,1560.105103,1575.652312,1525.846375,28957336 +01-07-2024,RELIANCE.NS,1557.239769,1554.872803,1574.057689,1550.412964,7724306 +02-07-2024,RELIANCE.NS,1564.191181,1559.880859,1568.177651,1551.733463,7749246 +03-07-2024,RELIANCE.NS,1561.026836,1547.17395,1569.672541,1537.556567,9049620 +04-07-2024,RELIANCE.NS,1551.733467,1548.768555,1562.197951,1545.554488,6837176 +05-07-2024,RELIANCE.NS,1548.569127,1583.251465,1593.093063,1542.763879,12269710 +08-07-2024,RELIANCE.NS,1583.625213,1595.484985,1603.358288,1577.172139,9500806 +09-07-2024,RELIANCE.NS,1592.196048,1584.895874,1595.086263,1575.153914,6960002 +10-07-2024,RELIANCE.NS,1589.604911,1578.866333,1592.096455,1557.862668,7134578 +11-07-2024,RELIANCE.NS,1582.130272,1575.303467,1598.823615,1565.187775,11940946 +12-07-2024,RELIANCE.NS,1579.140472,1591.324097,1599.720648,1569.174296,12924784 +15-07-2024,RELIANCE.NS,1599.022925,1591.822388,1600.418214,1580.137072,5329688 +16-07-2024,RELIANCE.NS,1588.109987,1570.918335,1594.588001,1563.817435,9386838 +18-07-2024,RELIANCE.NS,1570.669165,1581.308105,1588.508643,1552.555594,12298374 +19-07-2024,RELIANCE.NS,1580.635397,1549.889771,1584.596927,1547.547744,13140390 +22-07-2024,RELIANCE.NS,1532.050235,1495.598999,1532.299389,1494.20371,19674376 +23-07-2024,RELIANCE.NS,1495.922852,1482.867188,1500.656785,1458.051388,18052044 +24-07-2024,RELIANCE.NS,1479.976988,1490.640747,1504.394117,1471.406102,11913362 +25-07-2024,RELIANCE.NS,1475.990465,1487.351929,1495.399566,1472.078693,12519876 +26-07-2024,RELIANCE.NS,1487.35201,1503.920776,1507.3093,1485.308896,9859940 +29-07-2024,RELIANCE.NS,1506.835795,1514.958252,1522.333246,1506.66146,7538550 +30-07-2024,RELIANCE.NS,1511.893631,1508.031738,1519.841631,1504.892369,8228208 +31-07-2024,RELIANCE.NS,1498.912657,1500.332886,1505.340791,1496.072322,10057346 +01-08-2024,RELIANCE.NS,1506.885674,1510.174561,1512.865379,1499.211768,10764222 +02-08-2024,RELIANCE.NS,1499.909271,1494.253418,1504.219593,1488.223955,10268248 +05-08-2024,RELIANCE.NS,1474.993846,1442.429321,1478.880678,1428.401979,17046704 +06-08-2024,RELIANCE.NS,1450.22802,1451.125,1472.502397,1446.415885,10236186 +07-08-2024,RELIANCE.NS,1464.031044,1459.870117,1467.519205,1456.556413,8174568 +08-08-2024,RELIANCE.NS,1452.595,1444.223389,1460.044692,1441.034261,12387192 +09-08-2024,RELIANCE.NS,1455.061553,1469.313232,1471.505742,1451.075083,6249776 +12-08-2024,RELIANCE.NS,1465.027737,1455.684448,1468.01759,1452.819173,8184584 +13-08-2024,RELIANCE.NS,1455.809041,1458.674316,1465.102451,1453.068343,6265064 +14-08-2024,RELIANCE.NS,1458.599596,1456.905273,1467.020965,1448.782816,6267466 +16-08-2024,RELIANCE.NS,1463.682327,1473.199951,1475.392583,1453.118206,9416902 +19-08-2024,RELIANCE.NS,1482.5,1488.400024,1498.300049,1480.5,13797742 +20-08-2024,RELIANCE.NS,1497.224976,1495.949951,1503.925049,1490.025024,8411808 +21-08-2024,RELIANCE.NS,1493.25,1498.675049,1507.875,1490,7769996 +22-08-2024,RELIANCE.NS,1503,1498.125,1506.5,1490.650024,10445782 +23-08-2024,RELIANCE.NS,1503.75,1499.974976,1511.324951,1498.425049,9249654 +26-08-2024,RELIANCE.NS,1506.974976,1512.599976,1523,1503,8816114 +27-08-2024,RELIANCE.NS,1510.5,1500.449951,1513.474976,1499.449951,6251156 +28-08-2024,RELIANCE.NS,1505,1498.300049,1507.474976,1493,9610286 +29-08-2024,RELIANCE.NS,1503.099976,1520.925049,1537,1494,38335358 +30-08-2024,RELIANCE.NS,1534,1509.625,1539.724976,1503.324951,41620730 +02-09-2024,RELIANCE.NS,1510.875,1516.25,1526.800049,1506.625,11240852 +03-09-2024,RELIANCE.NS,1521.25,1509.125,1523,1507.5,10923800 +04-09-2024,RELIANCE.NS,1500.699951,1514.550049,1517.5,1499.5,11983304 +05-09-2024,RELIANCE.NS,1519.050049,1492.974976,1525.775024,1487.050049,16264168 +06-09-2024,RELIANCE.NS,1492.5,1464.824951,1497,1461.625,19394228 +09-09-2024,RELIANCE.NS,1466.5,1462.449951,1469.925049,1455.599976,9010298 +10-09-2024,RELIANCE.NS,1460.5,1461.525024,1472.050049,1457.574951,10768260 +11-09-2024,RELIANCE.NS,1463.050049,1451.5,1468.75,1447.550049,9760202 +12-09-2024,RELIANCE.NS,1457,1479.800049,1486,1445.875,22349376 +13-09-2024,RELIANCE.NS,1476.400024,1472.625,1483.150024,1469.5,8711328 +16-09-2024,RELIANCE.NS,1477.550049,1471.349976,1480.900024,1464.75,5481774 +17-09-2024,RELIANCE.NS,1474,1472.300049,1477.474976,1466.625,5935328 +18-09-2024,RELIANCE.NS,1470,1463.449951,1482,1460.550049,8574714 +19-09-2024,RELIANCE.NS,1466.25,1469.675049,1476.5,1455.550049,16955902 +20-09-2024,RELIANCE.NS,1474,1485.925049,1495,1471.375,30897320 +23-09-2024,RELIANCE.NS,1491,1493.375,1501.5,1488.949951,8832314 +24-09-2024,RELIANCE.NS,1488.5,1489.375,1500.5,1487.875,17137444 +25-09-2024,RELIANCE.NS,1483.900024,1493.949951,1496.5,1480.199951,7069002 +26-09-2024,RELIANCE.NS,1490.650024,1497.949951,1504,1488.050049,18818998 +27-09-2024,RELIANCE.NS,1499,1526.175049,1533.474976,1492,20597478 +30-09-2024,RELIANCE.NS,1519.400024,1476.574951,1524.974976,1474.400024,27008814 +01-10-2024,RELIANCE.NS,1480.650024,1464.824951,1487.949951,1462.824951,16431642 +03-10-2024,RELIANCE.NS,1436.574951,1406.974976,1449.400024,1402.074951,37757294 +04-10-2024,RELIANCE.NS,1403.925049,1386.525024,1417.349976,1381.775024,37072876 +07-10-2024,RELIANCE.NS,1393.5,1370.724976,1396.5,1361.375,22181340 +08-10-2024,RELIANCE.NS,1372.974976,1397.349976,1401,1365.099976,17020808 +09-10-2024,RELIANCE.NS,1397.525024,1374.599976,1400.974976,1372.5,14310610 +10-10-2024,RELIANCE.NS,1380.025024,1371.050049,1386,1369.425049,22358646 +11-10-2024,RELIANCE.NS,1370,1372.099976,1383.275024,1368.824951,7980122 +14-10-2024,RELIANCE.NS,1379.449951,1372.525024,1380.074951,1368.25,12221432 +15-10-2024,RELIANCE.NS,1358.525024,1344.025024,1371.699951,1340.699951,33762794 +16-10-2024,RELIANCE.NS,1340,1354.074951,1364,1337.625,20034438 +17-10-2024,RELIANCE.NS,1365.699951,1356.425049,1368.449951,1352.050049,15543660 +18-10-2024,RELIANCE.NS,1352.175049,1359.300049,1368.425049,1341.324951,12082452 +21-10-2024,RELIANCE.NS,1367.125,1369.199951,1374,1357.724976,14067408 +22-10-2024,RELIANCE.NS,1369.199951,1343.349976,1376,1340.224976,15831960 +23-10-2024,RELIANCE.NS,1337.5,1338.525024,1357.474976,1335,17214742 +24-10-2024,RELIANCE.NS,1335.275024,1339.800049,1343.699951,1323.125,22155934 +25-10-2024,RELIANCE.NS,1343.5,1327.849976,1344.349976,1322,18597496 +28-10-2024,RELIANCE.NS,1337,1334.349976,1353,1322.099976,10824350 +29-10-2024,RELIANCE.NS,1328.099976,1340,1343.199951,1320.300049,12008361 +30-10-2024,RELIANCE.NS,1335,1343.900024,1350,1325.349976,11984423 +31-10-2024,RELIANCE.NS,1340,1332.050049,1343,1326.150024,9331650 +01-11-2024,RELIANCE.NS,1333.050049,1338.650024,1341.949951,1333,2127335 +04-11-2024,RELIANCE.NS,1337.849976,1302.150024,1340,1285.099976,19796890 +05-11-2024,RELIANCE.NS,1293,1305.300049,1309.550049,1286.150024,16267479 +06-11-2024,RELIANCE.NS,1310,1325.349976,1328.300049,1300.199951,21625209 +07-11-2024,RELIANCE.NS,1324,1305.650024,1324,1302.599976,9611974 +08-11-2024,RELIANCE.NS,1297.650024,1283.75,1301.650024,1275,19814406 +11-11-2024,RELIANCE.NS,1278.949951,1272.699951,1286,1267,9056552 +12-11-2024,RELIANCE.NS,1275.550049,1274.25,1289.300049,1267.5,10671091 +13-11-2024,RELIANCE.NS,1270.25,1252.050049,1275.449951,1249.5,14633633 +14-11-2024,RELIANCE.NS,1253.599976,1267.599976,1272.599976,1251.099976,12612633 +18-11-2024,RELIANCE.NS,1267.599976,1260.75,1272.900024,1243.900024,13620611 +19-11-2024,RELIANCE.NS,1260.75,1241.650024,1281.5,1235.150024,14183746 +21-11-2024,RELIANCE.NS,1241.650024,1223,1243.949951,1217.25,19433843 +22-11-2024,RELIANCE.NS,1229.400024,1265.400024,1268.849976,1222.449951,20471957 +25-11-2024,RELIANCE.NS,1290,1287,1304.449951,1282.449951,28923341 +26-11-2024,RELIANCE.NS,1294.949951,1295.699951,1297.849976,1284.199951,9247557 +27-11-2024,RELIANCE.NS,1293.5,1293.199951,1303.849976,1286,9572746 +28-11-2024,RELIANCE.NS,1289.949951,1270.800049,1296.599976,1269.050049,15027412 +29-11-2024,RELIANCE.NS,1280,1292.199951,1299.5,1275.25,13202307 +02-12-2024,RELIANCE.NS,1288,1309.150024,1311.349976,1277.050049,11024152 +03-12-2024,RELIANCE.NS,1317,1323.300049,1326.800049,1307,16869482 +04-12-2024,RELIANCE.NS,1326,1308.949951,1328.400024,1304.050049,19608540 +05-12-2024,RELIANCE.NS,1314.349976,1322.050049,1329.949951,1306.150024,16858723 +06-12-2024,RELIANCE.NS,1323.900024,1311.550049,1323.900024,1310,9037514 +09-12-2024,RELIANCE.NS,1303,1295.150024,1315,1293.099976,14650002 +10-12-2024,RELIANCE.NS,1289.25,1284.849976,1294.900024,1280.199951,16043729 +11-12-2024,RELIANCE.NS,1285,1278.199951,1290,1276.050049,11724373 +12-12-2024,RELIANCE.NS,1270,1262.900024,1278.199951,1260.599976,20906813 +13-12-2024,RELIANCE.NS,1260,1272.849976,1275.199951,1239.599976,28630222 +16-12-2024,RELIANCE.NS,1275,1268.300049,1281,1266.550049,9486781 +17-12-2024,RELIANCE.NS,1261.050049,1245.300049,1263.900024,1242.800049,17462791 +18-12-2024,RELIANCE.NS,1240.650024,1253.25,1259.949951,1240.650024,12670179 +19-12-2024,RELIANCE.NS,1239,1230.449951,1244.900024,1229,14244653 +20-12-2024,RELIANCE.NS,1224,1205.300049,1239.5,1201.5,20312896 +23-12-2024,RELIANCE.NS,1215,1222.300049,1227.199951,1213.199951,10052824 +24-12-2024,RELIANCE.NS,1222.300049,1222.75,1233.550049,1221,6734917 +26-12-2024,RELIANCE.NS,1224.25,1216.550049,1227.699951,1214.25,10016178 +27-12-2024,RELIANCE.NS,1218.300049,1221.050049,1227.900024,1217,7000397 +30-12-2024,RELIANCE.NS,1216.400024,1210.699951,1223.199951,1208.099976,8818766 +31-12-2024,RELIANCE.NS,1208,1215.449951,1219.099976,1206.150024,6405475 +01-01-2025,RELIANCE.NS,1214.849976,1221.25,1226.300049,1211.599976,5892590 +02-01-2025,RELIANCE.NS,1221.25,1241.800049,1244.449951,1220,15486276 +03-01-2025,RELIANCE.NS,1243.900024,1251.150024,1262.050049,1235.5,15521102 +06-01-2025,RELIANCE.NS,1253.949951,1218,1262,1215,14816766 +07-01-2025,RELIANCE.NS,1222,1240.849976,1244.5,1221.25,10070505 +08-01-2025,RELIANCE.NS,1249,1265.5,1271.050049,1245.349976,19346579 +09-01-2025,RELIANCE.NS,1267,1254.75,1269.75,1248.050049,12794704 +10-01-2025,RELIANCE.NS,1253.849976,1241.900024,1256.75,1236,8120332 +13-01-2025,RELIANCE.NS,1230,1239.849976,1245.25,1226.400024,13764861 +14-01-2025,RELIANCE.NS,1244.099976,1238.75,1253.349976,1227.25,13095266 +15-01-2025,RELIANCE.NS,1244.949951,1252.199951,1257,1241.849976,9578856 +16-01-2025,RELIANCE.NS,1258.900024,1266.449951,1275,1251.300049,14117603 +17-01-2025,RELIANCE.NS,1322.25,1302.349976,1326,1285,29366277 +20-01-2025,RELIANCE.NS,1316,1305.449951,1316,1300.25,14040244 +21-01-2025,RELIANCE.NS,1310.5,1273.699951,1313,1270.199951,14562976 +22-01-2025,RELIANCE.NS,1278.300049,1277.099976,1282.900024,1268.699951,10273590 +23-01-2025,RELIANCE.NS,1270,1263.650024,1277.349976,1261.599976,8720682 +24-01-2025,RELIANCE.NS,1266,1246.300049,1273,1243.5,14235970 +27-01-2025,RELIANCE.NS,1239.099976,1229.349976,1240.449951,1220,9536019 +28-01-2025,RELIANCE.NS,1238,1234.400024,1244.75,1218.5,10568025 +29-01-2025,RELIANCE.NS,1236,1235.5,1242.75,1228.050049,5928156 +30-01-2025,RELIANCE.NS,1235.550049,1253.050049,1257,1232.400024,9269259 +31-01-2025,RELIANCE.NS,1255.849976,1265.099976,1267,1249,6584612 +01-02-2025,RELIANCE.NS,1265.099976,1264.599976,1270.550049,1241,7118453 +03-02-2025,RELIANCE.NS,1251,1245.900024,1256,1237.550049,9252345 +04-02-2025,RELIANCE.NS,1248.050049,1285.199951,1288.800049,1246.599976,16691069 +05-02-2025,RELIANCE.NS,1282.650024,1278.199951,1290.5,1276.699951,10112028 +06-02-2025,RELIANCE.NS,1273.699951,1281.550049,1288,1270.349976,9956001 +07-02-2025,RELIANCE.NS,1276.150024,1266.699951,1283.699951,1262,8764283 +10-02-2025,RELIANCE.NS,1264.5,1253.650024,1266.5,1245.550049,6970972 +11-02-2025,RELIANCE.NS,1264.550049,1234.849976,1264.550049,1230.099976,8859714 +12-02-2025,RELIANCE.NS,1219.449951,1216.550049,1226.900024,1193.349976,21131654 +13-02-2025,RELIANCE.NS,1217.050049,1216.099976,1228,1212,8511216 +14-02-2025,RELIANCE.NS,1219,1217.25,1224,1205.449951,10298145 +17-02-2025,RELIANCE.NS,1211.099976,1224.900024,1227.5,1204.5,8166683 +18-02-2025,RELIANCE.NS,1224.849976,1225.400024,1229.900024,1216.099976,6673250 +19-02-2025,RELIANCE.NS,1219.5,1227.449951,1232.75,1217.550049,6217338 +20-02-2025,RELIANCE.NS,1223.949951,1233,1239.349976,1222,7795582 +21-02-2025,RELIANCE.NS,1228.699951,1228.150024,1240,1222.150024,6904025 +24-02-2025,RELIANCE.NS,1216.550049,1214.550049,1223.25,1210.5,7172498 +25-02-2025,RELIANCE.NS,1211,1204,1221,1201.5,11552182 +27-02-2025,RELIANCE.NS,1212.800049,1207.099976,1215,1200.650024,11509215 +28-02-2025,RELIANCE.NS,1202,1200.099976,1217.349976,1193.300049,23007298 +03-03-2025,RELIANCE.NS,1204,1171.25,1206.449951,1156,17944938 +04-03-2025,RELIANCE.NS,1162.199951,1161.900024,1174,1159.550049,11377373 +05-03-2025,RELIANCE.NS,1161,1175.599976,1183,1157,8664095 +06-03-2025,RELIANCE.NS,1197,1209.599976,1213.949951,1185.150024,14468014 +07-03-2025,RELIANCE.NS,1216,1249.800049,1254.800049,1212,16474965 +10-03-2025,RELIANCE.NS,1245,1238.400024,1258,1235.400024,11931051 +11-03-2025,RELIANCE.NS,1240,1247.300049,1249.5,1229.75,10089838 +12-03-2025,RELIANCE.NS,1258,1257.050049,1263,1244,11977555 +13-03-2025,RELIANCE.NS,1260.050049,1247.900024,1264.150024,1243.849976,9505270 +17-03-2025,RELIANCE.NS,1242.150024,1238.849976,1257.400024,1233.099976,16640917 +18-03-2025,RELIANCE.NS,1238.849976,1238.849976,1238.849976,1238.849976,0 +19-03-2025,RELIANCE.NS,1241.050049,1247.150024,1253.25,1238.800049,16162399 +20-03-2025,RELIANCE.NS,1251.849976,1269.150024,1273,1250.050049,15971477 +21-03-2025,RELIANCE.NS,1275,1276.349976,1281,1270.099976,21780769 +24-03-2025,RELIANCE.NS,1291,1302.099976,1306,1284.25,20299319 +25-03-2025,RELIANCE.NS,1307.699951,1285.449951,1307.699951,1282.599976,13713899 +27-03-2020,TCS.NS,1677.723121,1681.871338,1705.377898,1613.564062,4331250 +30-03-2020,TCS.NS,1627.944462,1639.467285,1756.078256,1625.686034,8513547 +31-03-2020,TCS.NS,1693.762869,1683.346191,1709.986981,1640.850041,3927593 +01-04-2020,TCS.NS,1683.161973,1575.170044,1691.32011,1568.947719,4941878 +03-04-2020,TCS.NS,1603.977109,1524.884399,1603.977109,1521.012776,5735369 +07-04-2020,TCS.NS,1576.322407,1636.425415,1646.242884,1571.713277,5427577 +08-04-2020,TCS.NS,1622.413829,1572.128174,1664.817827,1568.026093,6285615 +09-04-2020,TCS.NS,1613.610272,1628.083008,1639.744129,1595.865122,5307397 +13-04-2020,TCS.NS,1623.335608,1621.722412,1647.303084,1609.508217,2990438 +15-04-2020,TCS.NS,1645.459601,1599.506592,1670.348906,1592.731192,4761399 +16-04-2020,TCS.NS,1576.276308,1581.899536,1626.930713,1544.104671,6245533 +17-04-2020,TCS.NS,1659.286556,1665.001831,1707.175364,1615.96074,9895823 +20-04-2020,TCS.NS,1686.941584,1676.478882,1686.941584,1661.591369,3244282 +21-04-2020,TCS.NS,1627.022955,1601.811035,1654.308983,1592.638799,5122541 +22-04-2020,TCS.NS,1601.810767,1631.170898,1650.068329,1584.756988,3829836 +23-04-2020,TCS.NS,1640.850389,1731.4198,1751.469517,1623.197398,5934366 +24-04-2020,TCS.NS,1696.804951,1676.386597,1707.175493,1666.476968,2987102 +27-04-2020,TCS.NS,1689.061485,1693.025269,1728.423402,1682.332112,3374741 +28-04-2020,TCS.NS,1719.2054,1713.720581,1721.970878,1689.338217,2678505 +29-04-2020,TCS.NS,1727.501799,1756.677612,1763.038234,1705.424113,4241510 +30-04-2020,TCS.NS,1825.21555,1856.972412,1873.150504,1790.370481,5915544 +04-05-2020,TCS.NS,1812.309899,1779.53894,1812.309899,1764.052331,3729348 +05-05-2020,TCS.NS,1802.261845,1781.659058,1822.449855,1776.358559,2905528 +06-05-2020,TCS.NS,1788.158133,1754.787964,1800.971424,1745.569704,3517431 +07-05-2020,TCS.NS,1760.687702,1743.772217,1783.226303,1736.121016,3166754 +08-05-2020,TCS.NS,1787.512904,1745.385498,1787.881657,1738.794419,2686530 +11-05-2020,TCS.NS,1759.765578,1784.009644,1798.851017,1759.765578,2449841 +12-05-2020,TCS.NS,1782.257993,1797.099365,1803.552146,1760.917703,3256595 +13-05-2020,TCS.NS,1838.120997,1797.238037,1838.120997,1775.114214,2656665 +14-05-2020,TCS.NS,1760.687366,1753.635376,1772.763262,1743.264835,2263146 +15-05-2020,TCS.NS,1766.218473,1744.924316,1767.509052,1719.389671,3173682 +18-05-2020,TCS.NS,1757.921938,1793.504395,1800.279792,1725.750193,3727694 +19-05-2020,TCS.NS,1754.234666,1796.31604,1812.724473,1754.234666,3198693 +20-05-2020,TCS.NS,1797.560478,1800.879028,1809.452054,1780.691019,2778505 +21-05-2020,TCS.NS,1793.873188,1835.539673,1841.808134,1789.402354,3400908 +22-05-2020,TCS.NS,1822.542039,1862.411011,1873.150305,1807.93112,3663418 +26-05-2020,TCS.NS,1857.479129,1791.107666,1865.775562,1774.5148,4575317 +27-05-2020,TCS.NS,1805.85725,1848.537842,1852.870379,1789.494838,3482160 +28-05-2020,TCS.NS,1833.050949,1847.615845,1856.557512,1817.195588,3475681 +29-05-2020,TCS.NS,1827.05885,1818.163208,1846.094577,1808.991086,7237735 +01-06-2020,TCS.NS,1834.4335,1885.36438,1898.961312,1826.229227,3747773 +02-06-2020,TCS.NS,1899.145605,1887.115845,1918.319628,1880.570904,2443886 +03-06-2020,TCS.NS,1897.008324,1891.738403,1908.010206,1867.561777,3699799 +04-06-2020,TCS.NS,1892.293283,1933.712524,1941.524805,1892.293283,4048593 +05-06-2020,TCS.NS,1933.758638,1893.679932,1939.675575,1886.329919,3573289 +08-06-2020,TCS.NS,1921.415975,1915.406494,1936.901945,1906.484817,2957841 +09-06-2020,TCS.NS,1907.409412,1915.68396,1937.364274,1904.774395,2909439 +10-06-2020,TCS.NS,1920.307128,1949.614868,1971.110326,1917.024981,5168397 +11-06-2020,TCS.NS,1941.524908,1911.616089,1946.147586,1906.207691,2269513 +12-06-2020,TCS.NS,1859.425809,1885.59021,1894.558159,1859.240947,2842642 +15-06-2020,TCS.NS,1885.220526,1876.714844,1903.618807,1849.94947,2399022 +16-06-2020,TCS.NS,1909.166078,1891.415039,1917.440627,1877.731867,2146528 +17-06-2020,TCS.NS,1891.599829,1893.264038,1903.480202,1873.617657,2703527 +18-06-2020,TCS.NS,1890.675461,1884.296143,1903.803823,1872.36961,1944389 +19-06-2020,TCS.NS,1887.901772,1890.305542,1932.279483,1878.656416,5681758 +22-06-2020,TCS.NS,1895.29792,1874.911865,1897.378125,1866.77602,3196138 +23-06-2020,TCS.NS,1874.033828,1881.70752,1889.750935,1858.316722,4205944 +24-06-2020,TCS.NS,1880.505401,1888.086548,1908.472603,1878.286493,2560937 +25-06-2020,TCS.NS,1881.430045,1863.956299,1904.543436,1857.623252,3043931 +26-06-2020,TCS.NS,1872.184518,1958.952271,1971.109823,1867.515568,6300722 +29-06-2020,TCS.NS,1948.920817,1943.049927,1967.041803,1933.48112,3076341 +30-06-2020,TCS.NS,1941.525149,1925.022095,1952.527034,1918.458026,3071725 +01-07-2020,TCS.NS,1922.756821,1934.174927,1954.422168,1922.571959,2503466 +02-07-2020,TCS.NS,1943.373651,1994.361694,2001.619388,1939.675509,3758699 +03-07-2020,TCS.NS,2000.371741,2033.655029,2038.601386,1997.22841,4185208 +06-07-2020,TCS.NS,2038.600771,2092.408691,2098.603034,2038.600771,5190366 +07-07-2020,TCS.NS,2103.318493,2098.603271,2128.928084,2063.702053,5630055 +08-07-2020,TCS.NS,2098.696262,2051.452393,2102.764129,2041.005319,2793358 +09-07-2020,TCS.NS,2060.790575,2038.000854,2075.120882,2025.704482,3443998 +10-07-2020,TCS.NS,2038.831712,2054.641357,2080.066081,2011.789051,9610320 +13-07-2020,TCS.NS,2052.469238,2052.469238,2075.536359,2043.223881,2963503 +14-07-2020,TCS.NS,2043.223793,2008.045166,2070.035327,2001.619688,2976738 +15-07-2020,TCS.NS,2020.109888,2065.31958,2089.450045,2016.504291,5569321 +16-07-2020,TCS.NS,2079.311371,2070.740234,2161.779603,2057.165498,8582118 +17-07-2020,TCS.NS,2072.825434,2039.23584,2079.218949,2029.321164,4509135 +20-07-2020,TCS.NS,2039.467934,2045.86145,2063.467034,2030.01656,2952646 +21-07-2020,TCS.NS,2066.339358,2061.752686,2074.35444,2039.606581,2665286 +22-07-2020,TCS.NS,2067.266158,2030.155396,2067.266158,2023.90078,2861534 +23-07-2020,TCS.NS,2030.15503,2011.854492,2030.15503,2004.25634,2265766 +24-07-2020,TCS.NS,1996.380671,1999.067749,2004.256854,1969.138436,3665100 +27-07-2020,TCS.NS,2006.109836,2044.842163,2052.440317,2004.719921,4248480 +28-07-2020,TCS.NS,2052.441013,2140.237305,2149.735057,2052.441013,8092319 +29-07-2020,TCS.NS,2123.789389,2109.01001,2170.119873,2081.211719,6090431 +30-07-2020,TCS.NS,2118.136754,2112.206543,2184.945395,2105.488623,7098496 +31-07-2020,TCS.NS,2134.1208,2113.967041,2163.448129,2091.774786,4723290 +03-08-2020,TCS.NS,2122.352272,2088.716309,2134.768973,2066.987365,4012337 +04-08-2020,TCS.NS,2094.091254,2084.593506,2103.079322,2061.75267,2927928 +05-08-2020,TCS.NS,2094.137377,2093.674072,2131.201755,2087.651111,3800641 +06-08-2020,TCS.NS,2108.036654,2138.70752,2149.270778,2099.094963,4748047 +07-08-2020,TCS.NS,2138.614831,2126.893311,2157.147022,2119.15603,3165491 +10-08-2020,TCS.NS,2147.881512,2115.264893,2154.367781,2109.010276,2929353 +11-08-2020,TCS.NS,2115.449729,2112.577148,2142.321407,2108.592908,2774423 +12-08-2020,TCS.NS,2120.406777,2091.681885,2127.865802,2081.674458,3415751 +13-08-2020,TCS.NS,2106.183772,2088.995117,2131.202233,2085.335054,2695682 +14-08-2020,TCS.NS,2109.890092,2077.597656,2113.874558,2069.21202,2270405 +17-08-2020,TCS.NS,2096.917515,2088.021973,2103.403782,2073.983928,2625630 +18-08-2020,TCS.NS,2096.731741,2103.171631,2121.008861,2083.295905,3493374 +19-08-2020,TCS.NS,2109.287352,2090.986816,2116.931879,2087.187627,2843005 +20-08-2020,TCS.NS,2091.35779,2087.512451,2109.473053,2075.651803,2895164 +21-08-2020,TCS.NS,2094.137722,2083.574463,2104.330428,2076.578515,1975294 +24-08-2020,TCS.NS,2085.427852,2083.111328,2094.091517,2066.339602,2167966 +25-08-2020,TCS.NS,2080.238903,2078.061279,2084.871951,2069.629266,1663419 +26-08-2020,TCS.NS,2077.458493,2088.114502,2094.044712,2053.783575,2618149 +27-08-2020,TCS.NS,2099.697335,2083.388916,2119.480541,2077.227053,3579393 +28-08-2020,TCS.NS,2101.921124,2074.261963,2112.62351,2071.065205,2941136 +31-08-2020,TCS.NS,2075.605341,2091.589355,2109.148561,2064.486027,6018154 +01-09-2020,TCS.NS,2102.476872,2081.489258,2110.816357,2076.809835,3610908 +02-09-2020,TCS.NS,2082.091552,2098.909424,2102.245309,2077.134101,2084137 +03-09-2020,TCS.NS,2101.549845,2130.738037,2153.439964,2101.549845,4654146 +04-09-2020,TCS.NS,2108.03696,2120.824219,2153.672486,2096.871269,5231303 +07-09-2020,TCS.NS,2121.009306,2156.266846,2171.509528,2115.774053,4620401 +08-09-2020,TCS.NS,2164.513778,2175.864746,2215.014004,2156.267042,7453998 +09-09-2020,TCS.NS,2154.367329,2156.822754,2185.872055,2149.734281,3866535 +10-09-2020,TCS.NS,2163.633455,2160.065918,2176.142685,2153.718778,2308813 +11-09-2020,TCS.NS,2159.880193,2199.863525,2208.110259,2159.13886,4145424 +14-09-2020,TCS.NS,2209.129675,2308.554688,2321.851624,2207.044803,7512131 +15-09-2020,TCS.NS,2308.554688,2308.554688,2351.734778,2283.721735,7318770 +16-09-2020,TCS.NS,2306.284801,2319.303711,2323.566205,2295.489891,3074003 +17-09-2020,TCS.NS,2297.991556,2280.3396,2312.585655,2270.749327,4828176 +18-09-2020,TCS.NS,2302.625414,2270.101318,2316.895114,2257.592086,4183256 +21-09-2020,TCS.NS,2284.092821,2284.37085,2321.064457,2272.185797,4598809 +22-09-2020,TCS.NS,2302.624282,2337.789063,2367.486938,2277.605829,7499613 +23-09-2020,TCS.NS,2325.789828,2286.362549,2334.917022,2232.202269,7502280 +24-09-2020,TCS.NS,2270.193484,2161.085205,2270.193484,2133.611321,8424708 +25-09-2020,TCS.NS,2194.211185,2244.526123,2260.927065,2179.478185,8228267 +28-09-2020,TCS.NS,2260.927416,2248.23291,2264.633855,2192.358306,4347166 +29-09-2020,TCS.NS,2256.155385,2305.775146,2326.762989,2248.232828,6995811 +30-09-2020,TCS.NS,2306.331059,2309.388916,2321.156811,2279.459384,3917166 +01-10-2020,TCS.NS,2325.790076,2338.25293,2353.588364,2309.389131,2610337 +05-10-2020,TCS.NS,2427.717069,2507.220215,2527.883653,2412.011082,17412105 +06-10-2020,TCS.NS,2535.203818,2515.096436,2535.203818,2455.608146,9846367 +07-10-2020,TCS.NS,2540.763259,2535.157227,2566.708325,2504.625489,9656101 +08-10-2020,TCS.NS,2594.506736,2618.320557,2673.268548,2594.506736,19839329 +09-10-2020,TCS.NS,2603.772895,2606.506348,2622.166185,2575.974608,7739245 +12-10-2020,TCS.NS,2608.869579,2622.30542,2644.544052,2595.202087,4623203 +13-10-2020,TCS.NS,2636.203563,2619.107666,2645.376905,2605.810732,4209878 +14-10-2020,TCS.NS,2644.652259,2614.502197,2644.652259,2593.983298,4395936 +15-10-2020,TCS.NS,2615.805057,2550.293701,2631.391942,2537.63799,6629355 +16-10-2020,TCS.NS,2559.133886,2571.417236,2579.187278,2541.639308,5273773 +19-10-2020,TCS.NS,2581.373686,2523.260254,2581.373686,2518.654027,3331194 +20-10-2020,TCS.NS,2535.776357,2548.804199,2568.252815,2529.215863,3406273 +21-10-2020,TCS.NS,2548.803824,2489.620117,2558.109424,2478.127838,4570143 +22-10-2020,TCS.NS,2476.22092,2485.666016,2500.0897,2454.91118,5262294 +23-10-2020,TCS.NS,2501.159808,2500.229248,2514.373718,2484.688938,3499091 +26-10-2020,TCS.NS,2503.160219,2501.531738,2521.771421,2485.060869,2672752 +27-10-2020,TCS.NS,2512.280274,2447.513184,2529.402493,2441.883475,3537502 +28-10-2020,TCS.NS,2465.98461,2440.11499,2471.521398,2425.03996,3569445 +29-10-2020,TCS.NS,2426.901136,2449.839355,2470.637468,2419.689294,3105968 +30-10-2020,TCS.NS,2453.049378,2479.802979,2488.643299,2439.556257,3427003 +02-11-2020,TCS.NS,2475.290002,2423.737061,2479.80331,2419.502966,2571196 +03-11-2020,TCS.NS,2423.178475,2450.723145,2479.94264,2420.433368,2879269 +04-11-2020,TCS.NS,2428.761708,2468.915283,2532.84494,2428.761708,4893928 +05-11-2020,TCS.NS,2498.553976,2499.205322,2521.817979,2481.803893,2816502 +06-11-2020,TCS.NS,2511.582124,2519.445313,2524.842607,2495.111253,3884421 +09-11-2020,TCS.NS,2541.453146,2537.265625,2553.457282,2507.952978,3646592 +10-11-2020,TCS.NS,2509.907329,2465.612793,2524.749721,2455.143989,4760020 +11-11-2020,TCS.NS,2482.688442,2501.160156,2505.812958,2459.84314,3242441 +12-11-2020,TCS.NS,2499.484828,2485.572998,2524.609955,2476.918742,2437505 +13-11-2020,TCS.NS,2471.335424,2472.359131,2479.849959,2452.956858,2548093 +14-11-2020,TCS.NS,2491.993752,2484.921631,2502.276488,2475.336815,298819 +17-11-2020,TCS.NS,2507.859593,2480.919922,2507.859593,2466.03096,2827273 +18-11-2020,TCS.NS,2476.220693,2444.255859,2479.19844,2426.017016,2893762 +19-11-2020,TCS.NS,2453.887336,2453.794189,2490.318679,2448.164482,4167501 +20-11-2020,TCS.NS,2470.637508,2475.522949,2490.179273,2445.093674,2711471 +23-11-2020,TCS.NS,2503.206927,2535.078613,2540.429334,2479.942922,3706418 +24-11-2020,TCS.NS,2544.523531,2533.03125,2552.526439,2517.165154,3120516 +25-11-2020,TCS.NS,2539.499132,2513.722656,2543.1748,2501.532225,3302249 +26-11-2020,TCS.NS,2499.485138,2531.682617,2541.313781,2493.901776,2341099 +27-11-2020,TCS.NS,2517.16597,2493.576172,2528.984042,2483.712368,6086808 +01-12-2020,TCS.NS,2492.970356,2537.451172,2545.919132,2442.208261,3605017 +02-12-2020,TCS.NS,2530.192925,2558.621582,2563.413876,2514.79211,2509032 +03-12-2020,TCS.NS,2581.280959,2521.306396,2581.280959,2513.257141,2852548 +04-12-2020,TCS.NS,2522.562289,2538.14917,2548.664544,2511.581634,2686527 +07-12-2020,TCS.NS,2526.470812,2547.594482,2553.457057,2518.235264,1996400 +08-12-2020,TCS.NS,2549.735006,2603.056152,2610.733274,2542.709231,4277818 +09-12-2020,TCS.NS,2619.526715,2615.618408,2642.790718,2599.193886,3659996 +10-12-2020,TCS.NS,2622.319067,2590.959229,2630.973324,2587.190414,2127801 +11-12-2020,TCS.NS,2598.775824,2590.307861,2612.734229,2572.580641,1795408 +14-12-2020,TCS.NS,2607.429432,2603.427979,2609.290553,2564.856307,2483658 +15-12-2020,TCS.NS,2592.540972,2569.788818,2600.636801,2563.693603,2365509 +16-12-2020,TCS.NS,2586.027038,2618.782715,2623.993943,2568.765099,2565149 +17-12-2020,TCS.NS,2615.805016,2641.116211,2655.539896,2610.221654,2863460 +18-12-2020,TCS.NS,2668.846196,2662.332275,2696.762997,2648.559941,6076692 +21-12-2020,TCS.NS,2662.332812,2624.319336,2686.062098,2591.610235,2705195 +22-12-2020,TCS.NS,2637.207612,2673.03418,2683.409835,2622.923422,2881737 +23-12-2020,TCS.NS,2676.337816,2706.76709,2716.305332,2666.473786,2790988 +24-12-2020,TCS.NS,2706.999653,2707.325439,2718.492162,2682.991154,1807144 +28-12-2020,TCS.NS,2707.930376,2725.983154,2744.873573,2700.485894,2108994 +29-12-2020,TCS.NS,2717.236196,2727.00708,2747.014127,2717.236196,1994151 +30-12-2020,TCS.NS,2730.635487,2707.278564,2743.011982,2700.48543,2637968 +31-12-2020,TCS.NS,2698.624549,2663.961182,2703.27735,2647.443738,4040956 +01-01-2021,TCS.NS,2680.013313,2724.912842,2735.846924,2679.082753,2681440 +04-01-2021,TCS.NS,2745.152787,2828.391357,2838.906734,2736.731171,5113293 +05-01-2021,TCS.NS,2828.530593,2878.222412,2897.996814,2828.530593,5801309 +06-01-2021,TCS.NS,2884.736167,2839.604004,2897.298727,2826.29695,3726716 +07-01-2021,TCS.NS,2861.473217,2822.203613,2866.917086,2791.913827,3717827 +08-01-2021,TCS.NS,2875.431325,2904.185547,2910.792616,2847.514516,5879039 +11-01-2021,TCS.NS,3005.709226,2955.877686,3005.709226,2928.054028,9508039 +12-01-2021,TCS.NS,2955.878164,2954.389404,2987.098507,2931.26489,3611458 +13-01-2021,TCS.NS,2954.528554,2939.593018,2956.389674,2909.163745,3572801 +14-01-2021,TCS.NS,2941.504953,3030.729004,3045.459882,2909.246202,6931542 +15-01-2021,TCS.NS,3016.09099,3014.552734,3052.451901,2992.782713,4131692 +18-01-2021,TCS.NS,3030.075655,3003.737305,3036.368889,2971.711645,4160906 +19-01-2021,TCS.NS,3014.225992,3040.051514,3057.113216,3013.293661,2975735 +20-01-2021,TCS.NS,3048.722242,3084.896729,3102.750775,3046.018573,3453446 +21-01-2021,TCS.NS,3081.354525,3052.3125,3085.223608,3041.357609,2778546 +22-01-2021,TCS.NS,3022.524161,3079.583008,3100.000968,3022.524161,3052459 +25-01-2021,TCS.NS,3085.036851,3068.581299,3113.799356,3056.787174,2272887 +27-01-2021,TCS.NS,3076.691928,3040.377686,3082.705417,3008.631773,2786662 +28-01-2021,TCS.NS,3011.429595,2980.243164,3053.384497,2968.355942,3083938 +29-01-2021,TCS.NS,2992.829128,2900.808105,2999.169025,2890.226058,5445659 +01-02-2021,TCS.NS,2890.226497,2926.913818,2950.828021,2838.109278,3985846 +02-02-2021,TCS.NS,2959.21892,2986.676025,3005.835475,2936.842973,2881837 +03-02-2021,TCS.NS,2995.579745,2983.506104,3017.02336,2948.636785,2505866 +04-02-2021,TCS.NS,2998.423592,2972.691162,3018.748457,2961.083685,2057261 +05-02-2021,TCS.NS,2982.480457,2944.254883,2988.913678,2917.263944,2366135 +08-02-2021,TCS.NS,2973.669306,2996.604736,3007.699383,2941.64365,2526592 +09-02-2021,TCS.NS,2978.797646,2961.922363,3026.160108,2949.895384,2658751 +10-02-2021,TCS.NS,2969.474603,2995.859619,3001.546702,2943.649077,2127983 +11-02-2021,TCS.NS,2997.443957,2989.052979,3001.453025,2969.520691,1165882 +12-02-2021,TCS.NS,2968.728117,2974.881592,3025.880048,2966.677034,2777404 +15-02-2021,TCS.NS,2991.850487,2927.379883,2991.850487,2919.641489,2630853 +16-02-2021,TCS.NS,2936.842656,2898.430664,2953.298207,2890.226106,3435770 +17-02-2021,TCS.NS,2894.98157,2865.146973,2920.853759,2839.461204,3678426 +18-02-2021,TCS.NS,2857.594154,2850.461914,2888.267749,2825.894904,4189909 +19-02-2021,TCS.NS,2851.068811,2863.981689,2878.246175,2812.050659,3725028 +22-02-2021,TCS.NS,2886.497326,2758.255127,2886.497326,2743.990414,5366696 +23-02-2021,TCS.NS,2769.023228,2778.532959,2823.098429,2767.158566,3832829 +24-02-2021,TCS.NS,2770.887599,2748.60498,2800.116266,2723.478479,3774549 +25-02-2021,TCS.NS,2772.752388,2792.611084,2824.8696,2767.577906,4224073 +26-02-2021,TCS.NS,2759.699655,2698.445557,2771.214034,2685.113178,5553153 +01-03-2021,TCS.NS,2728.000018,2726.321777,2764.360921,2705.437658,3265871 +02-03-2021,TCS.NS,2759.699698,2802.91333,2820.301212,2748.511726,3306469 +03-03-2021,TCS.NS,2829.624725,2852.093994,2856.662325,2794.102821,3509857 +04-03-2021,TCS.NS,2818.436884,2843.330078,2872.93159,2811.957228,3916760 +05-03-2021,TCS.NS,2812.003846,2804.498535,2855.916503,2793.82339,3203686 +08-03-2021,TCS.NS,2811.910297,2803.472656,2827.759924,2793.263677,2003125 +09-03-2021,TCS.NS,2803.472555,2844.495117,2859.365751,2789.627576,1942397 +10-03-2021,TCS.NS,2866.917832,2863.141846,2883.886211,2852.932867,3053778 +12-03-2021,TCS.NS,2866.918019,2851.021729,2906.075923,2835.545169,2938317 +15-03-2021,TCS.NS,2835.218229,2858.66626,2889.29342,2835.218229,3097083 +16-03-2021,TCS.NS,2852.932977,2899.596191,2928.451792,2852.932977,4894756 +17-03-2021,TCS.NS,2894.888062,2902.300049,2941.504617,2876.521185,3838390 +18-03-2021,TCS.NS,2914.42041,2831.023438,2933.533198,2784.919709,3656306 +19-03-2021,TCS.NS,2824.962858,2843.795898,2889.293696,2801.654584,5776626 +22-03-2021,TCS.NS,2842.39748,2917.869629,2927.006518,2814.380888,2821646 +23-03-2021,TCS.NS,2927.519696,2929.943848,2954.557298,2911.530308,3305973 +24-03-2021,TCS.NS,2900.668224,2909.898438,2938.98712,2900.621562,2207104 +25-03-2021,TCS.NS,2901.601067,2857.455322,2918.98918,2843.610113,3179786 +26-03-2021,TCS.NS,2881.508908,2859.272949,2907.008254,2837.130086,3697370 +30-03-2021,TCS.NS,2874.376554,2944.814209,2972.690816,2853.771948,4694008 +31-03-2021,TCS.NS,2941.504494,2962.80835,2988.121047,2920.060879,3530069 +01-04-2021,TCS.NS,2975.161567,2950.827637,2997.444187,2932.181017,4285076 +05-04-2021,TCS.NS,2956.422339,3019.727539,3042.196813,2937.775715,5317862 +06-04-2021,TCS.NS,3053.383816,3043.780762,3053.383816,3011.428924,2291562 +07-04-2021,TCS.NS,3038.467018,3050.027832,3055.761805,3015.904651,2491268 +08-04-2021,TCS.NS,3048.722443,3092.868408,3109.32396,3045.039781,2578118 +09-04-2021,TCS.NS,3127.038278,3097.436768,3127.364685,3084.15105,2911129 +12-04-2021,TCS.NS,3097.437289,3026.859863,3112.214829,2995.766527,3791828 +13-04-2021,TCS.NS,2996.511949,2894.002197,2996.511949,2865.099935,8654596 +15-04-2021,TCS.NS,2946.445829,3001.126953,3018.188657,2878.525421,6062760 +16-04-2021,TCS.NS,3010.497244,2978.937744,3027.279205,2967.23717,3224657 +19-04-2021,TCS.NS,2954.556976,2947.844238,2973.203596,2922.951046,2679106 +20-04-2021,TCS.NS,3006.767708,2931.761719,3007.094115,2914.793339,3141893 +22-04-2021,TCS.NS,2934.978665,2907.754639,2934.978665,2895.121505,1988980 +23-04-2021,TCS.NS,2894.887762,2899.083252,2907.940396,2881.88179,1615309 +26-04-2021,TCS.NS,2892.137582,2890.972168,2939.639803,2879.084947,2490260 +27-04-2021,TCS.NS,2895.8197,2920.060303,2923.88295,2893.022707,1471417 +28-04-2021,TCS.NS,2936.796424,2912.695801,2937.775417,2901.414503,1639037 +29-04-2021,TCS.NS,2932.740428,2904.444092,2943.695317,2895.353865,1621395 +30-04-2021,TCS.NS,2889.294476,2830.231201,2920.108068,2815.640309,3072305 +03-05-2021,TCS.NS,2820.208448,2831.489746,2848.271707,2800.722818,1545831 +04-05-2021,TCS.NS,2855.54392,2843.376953,2880.903282,2829.625069,1990777 +05-05-2021,TCS.NS,2862.255938,2886.216797,2889.666376,2845.846822,1939289 +06-05-2021,TCS.NS,2895.353556,2900.900879,2921.924986,2865.985133,1791671 +07-05-2021,TCS.NS,2920.992982,2920.899658,2946.02616,2901.227611,1912540 +10-05-2021,TCS.NS,2933.066476,2932.646973,2950.081516,2913.534188,2137153 +11-05-2021,TCS.NS,2913.534378,2911.296875,2916.424696,2881.974883,2415625 +12-05-2021,TCS.NS,2908.872717,2878.665283,2908.872717,2862.815656,1978558 +14-05-2021,TCS.NS,2888.827862,2845.008301,2888.827862,2834.286493,2043935 +17-05-2021,TCS.NS,2848.271554,2862.023438,2867.104597,2830.557262,2890462 +18-05-2021,TCS.NS,2890.225752,2879.783691,2912.601693,2869.714472,2098538 +19-05-2021,TCS.NS,2875.308998,2873.444336,2907.008254,2859.552694,1986041 +20-05-2021,TCS.NS,2859.552747,2852.933105,2879.784286,2845.567781,2329027 +21-05-2021,TCS.NS,2853.865442,2872.045898,2879.224802,2848.36478,1685566 +24-05-2021,TCS.NS,2872.978027,2872.978027,2894.887806,2864.120883,1652260 +25-05-2021,TCS.NS,2896.868611,2917.480225,2930.830929,2887.593476,1841613 +26-05-2021,TCS.NS,2923.102275,2959.172607,2965.262404,2907.924674,1923753 +27-05-2021,TCS.NS,2962.404004,2979.314941,3014.682595,2962.263562,5959785 +28-05-2021,TCS.NS,2988.215633,2945.212402,2996.179212,2937.763931,1763701 +31-05-2021,TCS.NS,2951.208783,2959.78125,2970.27462,2931.159392,1652799 +01-06-2021,TCS.NS,2968.634397,2954.018799,2969.899063,2934.344078,1377441 +02-06-2021,TCS.NS,2952.005185,2931.955566,2960.062316,2918.417528,2240078 +03-06-2021,TCS.NS,2955.471446,2943.010742,2955.471446,2925.584467,1281706 +04-06-2021,TCS.NS,2930.596741,2945.352783,2957.626154,2927.786067,1836060 +07-06-2021,TCS.NS,2946.524502,2982.313721,2989.106186,2935.844028,2559821 +08-06-2021,TCS.NS,2996.179378,2998.193604,3027.096801,2986.060903,2574057 +09-06-2021,TCS.NS,2999.926914,2998.287354,3016.790963,2985.123981,1710925 +10-06-2021,TCS.NS,3007.42206,3013.792969,3020.538543,2991.494903,1874324 +11-06-2021,TCS.NS,3008.874298,3067.195801,3100.17434,3008.358962,3452954 +14-06-2021,TCS.NS,3072.067388,3069.584717,3099.893021,3063.963368,1847360 +15-06-2021,TCS.NS,3089.868693,3056.843262,3089.868693,3046.350121,1304985 +16-06-2021,TCS.NS,3056.234259,3067.711182,3086.776789,3047.708454,1635552 +17-06-2021,TCS.NS,3059.419244,3108.371826,3125.516987,3054.266341,2273413 +18-06-2021,TCS.NS,3139.429898,3089.212646,3146.08192,3068.319919,3380431 +21-06-2021,TCS.NS,3058.950882,3066.539795,3078.625604,3046.490179,1130569 +22-06-2021,TCS.NS,3095.490042,3092.866699,3117.08544,3077.6891,1708688 +23-06-2021,TCS.NS,3118.912337,3055.578369,3118.912337,3050.893911,1467104 +24-06-2021,TCS.NS,3076.752646,3160.698242,3169.504934,3071.599741,4155204 +25-06-2021,TCS.NS,3162.243321,3167.443115,3185.103384,3138.586809,2722861 +28-06-2021,TCS.NS,3177.467912,3126.173096,3177.467912,3122.659752,1355238 +29-06-2021,TCS.NS,3131.092227,3130.014893,3153.858742,3116.570404,1497322 +30-06-2021,TCS.NS,3134.839692,3134.605469,3168.567794,3127.813004,1693146 +01-07-2021,TCS.NS,3146.081757,3130.623047,3149.829323,3122.050581,990310 +02-07-2021,TCS.NS,3120.78622,3115.586426,3128.937132,3087.245452,1682274 +05-07-2021,TCS.NS,3131.091716,3111.416992,3161.072247,3093.616052,1972858 +06-07-2021,TCS.NS,3103.921743,3056.421387,3117.975117,3050.612705,2159420 +07-07-2021,TCS.NS,3068.320328,3068.273438,3075.534348,3037.028236,2640710 +08-07-2021,TCS.NS,3089.868547,3052.861328,3089.868547,3027.93992,2485811 +09-07-2021,TCS.NS,3044.897973,3005.688965,3074.878507,2998.990281,6365067 +12-07-2021,TCS.NS,3030.844289,2991.588623,3031.781181,2987.138388,1892226 +13-07-2021,TCS.NS,3011.169654,2986.388916,3011.169654,2974.63088,1809339 +14-07-2021,TCS.NS,2985.873164,3011.68457,3018.664366,2983.999381,2044279 +15-07-2021,TCS.NS,3030.510884,3007.365967,3034.501363,2998.962533,2232968 +16-07-2021,TCS.NS,3016.802217,2999.713623,3023.234022,2997.084556,1256526 +19-07-2021,TCS.NS,2985.817032,2990.13623,3004.408014,2982.061288,1597058 +20-07-2021,TCS.NS,2990.136346,3010.041748,3018.679915,2963.423428,1811945 +22-07-2021,TCS.NS,2995.206449,3019.94751,3028.022223,2995.206449,2859334 +23-07-2021,TCS.NS,3032.763796,3016.661133,3043.608555,3010.839545,1776193 +26-07-2021,TCS.NS,3004.596002,3002.295654,3027.365206,2996.004827,1259611 +27-07-2021,TCS.NS,3004.596067,2988.587158,3013.98543,2968.118302,1121367 +28-07-2021,TCS.NS,2993.328409,3002.530029,3008.773863,2941.123468,1660654 +29-07-2021,TCS.NS,3004.830564,3000.652344,3028.49171,2995.488195,1731997 +30-07-2021,TCS.NS,3022.435655,2974.033447,3026.660868,2969.24501,2999943 +02-08-2021,TCS.NS,2985.817283,3022.811279,3027.975429,2973.611111,2608669 +03-08-2021,TCS.NS,3031.8258,3084.312256,3089.100923,3022.389443,3804735 +04-08-2021,TCS.NS,3098.489362,3074.030029,3103.371785,3062.058593,2929598 +05-08-2021,TCS.NS,3075.015514,3083.418945,3112.572955,3063.278813,2534521 +06-08-2021,TCS.NS,3072.716029,3107.691406,3121.024256,3065.627014,2292362 +09-08-2021,TCS.NS,3120.929656,3119.802979,3133.229811,3107.878536,1510489 +10-08-2021,TCS.NS,3113.137229,3130.31958,3145.342561,3113.137229,2040777 +11-08-2021,TCS.NS,3145.436599,3139.990723,3154.825962,3123.935049,1929707 +12-08-2021,TCS.NS,3122.901981,3147.07959,3162.337304,3122.901981,1310205 +13-08-2021,TCS.NS,3155.529673,3251.911377,3267.497809,3152.47813,4363584 +16-08-2021,TCS.NS,3248.719483,3260.878662,3280.972036,3226.654481,2083489 +17-08-2021,TCS.NS,3269.470162,3336.087646,3343.364403,3251.536387,4336019 +18-08-2021,TCS.NS,3355.617537,3343.129639,3375.475948,3320.64216,2631309 +20-08-2021,TCS.NS,3291.910466,3342.143555,3356.697066,3286.276848,2836148 +23-08-2021,TCS.NS,3361.391292,3415.286133,3448.71235,3344.396456,3744176 +24-08-2021,TCS.NS,3433.68966,3392.564209,3443.407741,3374.912163,2511141 +25-08-2021,TCS.NS,3389.559993,3435.567871,3471.951652,3386.790177,2123263 +26-08-2021,TCS.NS,3436.506571,3447.633057,3462.421302,3425.145351,1902533 +27-08-2021,TCS.NS,3442.140336,3492.983643,3501.762788,3428.150277,3944728 +30-08-2021,TCS.NS,3488.148048,3475.284668,3511.950173,3462.421288,2033114 +31-08-2021,TCS.NS,3482.889545,3555.234619,3571.806979,3477.302921,3207480 +01-09-2021,TCS.NS,3564.20215,3488.101318,3583.638086,3480.636821,2643336 +02-09-2021,TCS.NS,3505.987687,3602.463379,3623.495458,3494.720453,3403717 +03-09-2021,TCS.NS,3591.431276,3607.440186,3621.383252,3572.230075,1746812 +06-09-2021,TCS.NS,3614.622871,3616.782471,3640.819331,3581.102893,1723693 +07-09-2021,TCS.NS,3628.049891,3582.886963,3633.636516,3575.704192,1585039 +08-09-2021,TCS.NS,3577.34699,3543.686035,3582.041671,3526.644434,4147175 +09-09-2021,TCS.NS,3558.286667,3559.882813,3576.126455,3535.094987,1441148 +13-09-2021,TCS.NS,3536.972828,3610.538574,3617.157891,3536.972828,1691473 +14-09-2021,TCS.NS,3614.857592,3648.612305,3658.565121,3591.431178,1991188 +15-09-2021,TCS.NS,3645.044429,3713.070313,3736.966194,3629.927464,2461369 +16-09-2021,TCS.NS,3690.019503,3664.949951,3738.609455,3654.433911,2946666 +17-09-2021,TCS.NS,3680.629811,3594.106934,3704.103215,3572.65215,6477148 +20-09-2021,TCS.NS,3576.408373,3590.022949,3634.622424,3575.328688,2002008 +21-09-2021,TCS.NS,3622.415788,3627.063477,3635.138419,3588.285366,1568129 +22-09-2021,TCS.NS,3626.641464,3626.312744,3658.894017,3617.205108,1744067 +23-09-2021,TCS.NS,3633.683206,3632.979004,3642.133632,3600.820438,2003869 +24-09-2021,TCS.NS,3652.462361,3634.904297,3703.540406,3619.599589,2320754 +27-09-2021,TCS.NS,3661.850847,3602.650879,3665.606591,3570.680058,1673362 +28-09-2021,TCS.NS,3614.904087,3548.380371,3614.904087,3522.184145,2253075 +29-09-2021,TCS.NS,3530.212337,3560.352051,3573.591143,3494.861251,2489161 +30-09-2021,TCS.NS,3572.652113,3545.000488,3572.652113,3521.104609,2252412 +01-10-2021,TCS.NS,3550.822131,3502.419922,3577.34708,3497.537499,1578374 +04-10-2021,TCS.NS,3497.350258,3542.888672,3552.606526,3481.05962,1356860 +05-10-2021,TCS.NS,3524.766436,3599.224121,3605.514948,3513.123719,1877966 +06-10-2021,TCS.NS,3601.759531,3578.192139,3621.899668,3563.263144,1678154 +07-10-2021,TCS.NS,3596.125816,3655.184814,3660.912417,3586.783447,1647233 +08-10-2021,TCS.NS,3685.32464,3695.324219,3746.261508,3661.851234,2934339 +11-10-2021,TCS.NS,3525.705042,3460.542969,3528.052382,3436.506113,11845402 +12-10-2021,TCS.NS,3479.697581,3429.793213,3480.636517,3408.901882,5752877 +13-10-2021,TCS.NS,3427.117089,3431.999512,3451.01297,3422.422408,3545655 +14-10-2021,TCS.NS,3410.174533,3397.42749,3452.507734,3394.370092,6442299 +18-10-2021,TCS.NS,3389.901282,3431.011475,3436.232615,3388.019807,3590107 +19-10-2021,TCS.NS,3451.566785,3418.781982,3471.416443,3410.362426,3135441 +20-10-2021,TCS.NS,3397.944677,3394.981445,3414.877956,3366.241862,2933693 +21-10-2021,TCS.NS,3390.513417,3323.156494,3393.664751,3303.165815,4871211 +22-10-2021,TCS.NS,3349.02676,3291.500732,3350.532033,3278.471421,2691670 +25-10-2021,TCS.NS,3295.404657,3285.950195,3306.270225,3245.545551,2595594 +26-10-2021,TCS.NS,3287.408311,3276.213623,3319.863766,3269.063924,3878763 +27-10-2021,TCS.NS,3276.589961,3282.939941,3303.165805,3276.589961,2510813 +28-10-2021,TCS.NS,3309.51567,3218.875488,3309.51567,3212.619674,2424942 +29-10-2021,TCS.NS,3198.555589,3196.391846,3255.893511,3185.291094,3960501 +01-11-2021,TCS.NS,3234.210019,3270.381348,3280.353262,3210.69157,2020718 +02-11-2021,TCS.NS,3286.937782,3277.718506,3305.376334,3264.124891,3087414 +03-11-2021,TCS.NS,3296.533764,3285.291992,3311.303304,3260.644705,1537639 +04-11-2021,TCS.NS,3304.76519,3300.719971,3305.047457,3297.286369,328991 +08-11-2021,TCS.NS,3337.73782,3295.169434,3337.73782,3274.896487,2526082 +09-11-2021,TCS.NS,3300.108323,3297.94458,3325.508245,3288.819469,1782692 +10-11-2021,TCS.NS,3290.700561,3277.8125,3311.114524,3273.955383,1516489 +11-11-2021,TCS.NS,3273.767442,3281.481445,3302.036657,3232.37498,1284514 +12-11-2021,TCS.NS,3298.227027,3317.088867,3324.708706,3279.130002,1747259 +15-11-2021,TCS.NS,3318.922921,3342.723633,3358.057705,3318.922921,1809157 +16-11-2021,TCS.NS,3357.493281,3345.639893,3363.65516,3332.09336,2013204 +17-11-2021,TCS.NS,3340.183684,3313.184326,3351.707722,3298.60289,1632914 +18-11-2021,TCS.NS,3306.834226,3269.722168,3312.196615,3247.050526,2136598 +22-11-2021,TCS.NS,3272.262266,3253.44751,3307.587016,3236.420293,3167936 +23-11-2021,TCS.NS,3240.841968,3258.951172,3274.661448,3205.846565,2153461 +24-11-2021,TCS.NS,3266.429662,3239.242432,3286.044136,3221.086147,2161746 +25-11-2021,TCS.NS,3239.807001,3241.688477,3257.775186,3230.540871,1849619 +26-11-2021,TCS.NS,3222.026819,3242.582031,3283.174774,3209.703063,1941251 +29-11-2021,TCS.NS,3242.864546,3294.464111,3320.193385,3204.576559,2981745 +30-11-2021,TCS.NS,3284.115826,3320.004883,3352.554504,3284.115826,5588446 +01-12-2021,TCS.NS,3325.508587,3365.772217,3377.249174,3325.508587,2102118 +02-12-2021,TCS.NS,3376.495857,3427.013428,3431.811282,3362.290855,3152938 +03-12-2021,TCS.NS,3430.353167,3424.70874,3448.697553,3415.677796,2486263 +06-12-2021,TCS.NS,3424.709013,3326.825195,3441.219008,3313.278662,1849642 +07-12-2021,TCS.NS,3351.378718,3372.074951,3384.774913,3315.442576,1484458 +08-12-2021,TCS.NS,3387.596412,3411.961426,3430.352894,3387.596412,1428660 +09-12-2021,TCS.NS,3396.063577,3388.30249,3419.346839,3354.671113,1567957 +10-12-2021,TCS.NS,3372.545125,3421.275391,3426.167181,3363.231912,1510718 +13-12-2021,TCS.NS,3433.692993,3395.734131,3444.981847,3388.255311,1883864 +14-12-2021,TCS.NS,3391.359738,3409.045654,3419.581872,3364.736812,1747007 +15-12-2021,TCS.NS,3405.470969,3358.763428,3408.293183,3347.286242,1603233 +16-12-2021,TCS.NS,3369.722883,3369.34668,3394.605352,3358.434029,2072320 +17-12-2021,TCS.NS,3389.008384,3371.934082,3434.963523,3361.915085,4333992 +20-12-2021,TCS.NS,3376.308128,3346.110352,3392.300672,3302.130857,2312310 +21-12-2021,TCS.NS,3370.334292,3394.464355,3425.414538,3355.047303,2340989 +22-12-2021,TCS.NS,3409.233516,3415.583496,3421.275005,3392.535422,1224328 +23-12-2021,TCS.NS,3431.811581,3445.640381,3452.978182,3414.8783,1792861 +24-12-2021,TCS.NS,3466.619233,3453.354736,3485.433991,3428.801614,2209923 +27-12-2021,TCS.NS,3453.44891,3477.061523,3480.730309,3436.609793,1534135 +28-12-2021,TCS.NS,3490.13759,3486.89209,3504.248658,3474.944765,1456218 +29-12-2021,TCS.NS,3473.439379,3475.744141,3499.497772,3466.619029,1456923 +30-12-2021,TCS.NS,3463.184927,3512.479492,3518.359103,3461.914839,1966475 +31-12-2021,TCS.NS,3520.993122,3516.806885,3537.173764,3510.174638,1207141 +03-01-2022,TCS.NS,3527.766724,3591.501709,3603.025747,3523.063035,2346158 +04-01-2022,TCS.NS,3604.061239,3654.531738,3658.670893,3585.810785,2488606 +05-01-2022,TCS.NS,3635.952124,3632.14209,3640.655814,3586.469217,1733031 +06-01-2022,TCS.NS,3586.092415,3581.812012,3607.729383,3548.462903,1810293 +07-01-2022,TCS.NS,3593.618341,3625.133057,3635.857376,3571.416837,2460591 +10-01-2022,TCS.NS,3742.254954,3649.921631,3742.254954,3632.188632,3937092 +11-01-2022,TCS.NS,3627.4851,3683.835205,3692.396011,3627.4851,1906106 +12-01-2022,TCS.NS,3692.395932,3631.153809,3696.158884,3609.187718,3203744 +13-01-2022,TCS.NS,3685.811023,3666.9021,3690.514712,3628.426012,6684507 +14-01-2022,TCS.NS,3648.040088,3732.988525,3741.314147,3631.294909,3348123 +17-01-2022,TCS.NS,3756.084324,3780.966797,3803.403489,3727.485983,3442604 +18-01-2022,TCS.NS,3794.888998,3754.108154,3802.179715,3744.136242,2389041 +19-01-2022,TCS.NS,3780.872215,3689.130371,3780.872215,3685.219541,3102539 +20-01-2022,TCS.NS,3684.748681,3606.106201,3694.172591,3591.451976,6176776 +21-01-2022,TCS.NS,3587.681674,3612.655029,3629.665229,3553.849937,3112358 +24-01-2022,TCS.NS,3618.780731,3554.085693,3627.87471,3524.63598,3258414 +25-01-2022,TCS.NS,3552.342618,3552.719482,3589.943924,3507.767481,3330501 +27-01-2022,TCS.NS,3516.060726,3439.020264,3518.322372,3416.261614,5718297 +28-01-2022,TCS.NS,3435.956877,3477.469238,3514.929273,3435.956877,3143862 +31-01-2022,TCS.NS,3533.023296,3521.007813,3541.504813,3507.013216,2739393 +01-02-2022,TCS.NS,3552.813324,3581.69751,3588.624174,3521.148901,2105169 +02-02-2022,TCS.NS,3607.3779,3634.047607,3641.398302,3581.697749,1984212 +03-02-2022,TCS.NS,3629.147338,3604.268311,3658.832651,3596.210822,1960538 +04-02-2022,TCS.NS,3595.504048,3595.126953,3604.36243,3551.871303,2307366 +07-02-2022,TCS.NS,3572.603857,3561.295166,3611.053451,3539.761442,1919149 +08-02-2022,TCS.NS,3573.122061,3527.792969,3580.802454,3506.63634,2946443 +09-02-2022,TCS.NS,3533.965933,3543.908203,3560.305713,3530.2907,1638721 +10-02-2022,TCS.NS,3571.473011,3553.143555,3571.473011,3541.504935,2112459 +11-02-2022,TCS.NS,3536.322048,3482.087402,3536.322048,3477.422613,3851488 +14-02-2022,TCS.NS,3509.463545,3518.651855,3574.724111,3496.270073,5951745 +15-02-2022,TCS.NS,3567.891788,3597.859863,3614.06894,3532.080935,3931683 +16-02-2022,TCS.NS,3622.550696,3593.430908,3632.068936,3586.739841,3256906 +17-02-2022,TCS.NS,3604.645398,3566.195801,3614.069307,3561.295414,3134372 +18-02-2022,TCS.NS,3551.870986,3575.336426,3596.116189,3541.127823,3688883 +21-02-2022,TCS.NS,3590.509121,3505.128418,3607.283724,3492.076443,7465922 +22-02-2022,TCS.NS,3439.726679,3379.790527,3456.595383,3364.335409,5408531 +23-02-2022,TCS.NS,3402.973479,3358.492676,3414.187839,3350.812052,2426203 +24-02-2022,TCS.NS,3273.865661,3205.683594,3283.148302,3195.741555,5039136 +25-02-2022,TCS.NS,3268.211249,3317.922363,3326.639478,3262.556905,2549723 +28-02-2022,TCS.NS,3288.944109,3349.445557,3358.445435,3256.808489,3288942 +02-03-2022,TCS.NS,3347.843405,3341.859131,3366.17286,3304.022231,2761341 +03-03-2022,TCS.NS,3357.597501,3340.210205,3372.440158,3326.734199,1928039 +04-03-2022,TCS.NS,3299.781221,3321.314941,3356.041903,3286.16372,2370257 +07-03-2022,TCS.NS,3251.248348,3284.137695,3343.602648,3233.861283,3054130 +08-03-2022,TCS.NS,3260.672499,3392.560059,3401.088742,3260.672499,3300992 +09-03-2022,TCS.NS,3397.318537,3423.328613,3443.495683,3389.826577,2719654 +10-03-2022,TCS.NS,3471.768135,3412.350342,3471.768135,3406.743162,2005441 +11-03-2022,TCS.NS,3395.670047,3391.806152,3430.161646,3385.869274,1623423 +14-03-2022,TCS.NS,3373.759259,3433.129883,3438.171766,3373.759259,1765688 +15-03-2022,TCS.NS,3448.208632,3386.858887,3448.208632,3378.848563,3651133 +16-03-2022,TCS.NS,3430.774137,3445.286865,3456.689887,3407.921157,3090475 +17-03-2022,TCS.NS,3483.641884,3461.165771,3496.269828,3449.433052,3600452 +21-03-2022,TCS.NS,3483.076281,3417.768555,3499.992149,3406.742629,2413831 +22-03-2022,TCS.NS,3430.302777,3487.741455,3497.212529,3416.166914,2907611 +23-03-2022,TCS.NS,3494.385554,3498.531982,3514.929723,3477.422518,1596195 +24-03-2022,TCS.NS,3486.846427,3533.824707,3541.693533,3482.134473,1879046 +25-03-2022,TCS.NS,3543.295793,3493.867432,3561.766749,3460.459717,1690133 +28-03-2022,TCS.NS,3482.133978,3494.102295,3499.097012,3450.281123,1760990 +29-03-2022,TCS.NS,3481.898505,3491.887939,3507.578655,3478.364539,2689063 +30-03-2022,TCS.NS,3522.657477,3516.579102,3522.657477,3492.689398,1583455 +31-03-2022,TCS.NS,3524.541794,3524.494629,3538.347728,3505.88241,2168110 +01-04-2022,TCS.NS,3532.080968,3542.21167,3546.216831,3513.280316,1387014 +04-04-2022,TCS.NS,3545.274499,3553.143555,3562.237535,3521.809058,1472994 +05-04-2022,TCS.NS,3554.698581,3595.032959,3614.634736,3554.698581,2314947 +06-04-2022,TCS.NS,3589.850004,3539.008057,3589.850004,3516.202011,2051729 +07-04-2022,TCS.NS,3529.724951,3471.90918,3529.724951,3467.055959,2494829 +08-04-2022,TCS.NS,3477.422491,3473.322998,3491.558354,3432.658922,2296773 +11-04-2022,TCS.NS,3477.422404,3483.453613,3498.484932,3445.475444,2291660 +12-04-2022,TCS.NS,3470.825526,3478.458984,3523.599414,3438.171775,4483476 +13-04-2022,TCS.NS,3493.443037,3450.988281,3496.128943,3444.957072,1621672 +18-04-2022,TCS.NS,3402.030884,3324.802002,3402.030884,3319.571687,3820792 +19-04-2022,TCS.NS,3345.487537,3271.886719,3358.256979,3241.023418,3170014 +20-04-2022,TCS.NS,3298.367907,3351.895752,3363.534141,3279.52009,2640370 +21-04-2022,TCS.NS,3373.759705,3419.606934,3434.072727,3361.885486,2280996 +22-04-2022,TCS.NS,3374.795936,3404.434082,3408.627675,3365.748892,1581465 +25-04-2022,TCS.NS,3353.026492,3343.791016,3377.528653,3329.561052,1960694 +26-04-2022,TCS.NS,3369.189063,3342.001221,3381.204548,3315.472776,1943469 +27-04-2022,TCS.NS,3341.718428,3356.042725,3362.875059,3304.305552,1727648 +28-04-2022,TCS.NS,3381.298568,3377.811768,3396.753687,3334.226188,1703660 +29-04-2022,TCS.NS,3389.779745,3342.377441,3414.517504,3333.09503,2051115 +02-05-2022,TCS.NS,3317.121644,3338.325439,3343.555755,3291.535823,1324161 +04-05-2022,TCS.NS,3334.649884,3279.284424,3341.199454,3265.666923,2305825 +05-05-2022,TCS.NS,3309.77117,3310.996094,3329.467047,3284.562213,1612262 +06-05-2022,TCS.NS,3259.729856,3234.85083,3274.336914,3227.217372,2010812 +09-05-2022,TCS.NS,3202.244398,3246.631104,3256.903073,3154.041194,2481830 +10-05-2022,TCS.NS,3236.170128,3240.646484,3265.195812,3224.861438,1622685 +11-05-2022,TCS.NS,3237.112735,3215.437744,3249.787846,3187.307284,1841769 +12-05-2022,TCS.NS,3183.39633,3212.280518,3250.965708,3157.103717,2807195 +13-05-2022,TCS.NS,3237.112804,3218.170654,3241.730427,3187.307352,2187823 +16-05-2022,TCS.NS,3218.264911,3182.265625,3232.400775,3172.653284,1195813 +17-05-2022,TCS.NS,3175.857401,3252.756592,3267.26932,3157.386447,1754076 +18-05-2022,TCS.NS,3265.384362,3250.117676,3293.656088,3244.698928,1866781 +19-05-2022,TCS.NS,3201.301667,3074.031738,3208.840793,3043.922397,4642963 +20-05-2022,TCS.NS,3119.314103,3103.293457,3122.989336,3081.66563,3065125 +23-05-2022,TCS.NS,3114.412997,3130.386475,3146.548384,3078.790581,2293690 +24-05-2022,TCS.NS,3124.166874,3098.581055,3133.308249,3086.8955,1711510 +25-05-2022,TCS.NS,3124.055001,3005.272705,3124.055001,2992.369995,3548046 +26-05-2022,TCS.NS,3027.425359,3061.532471,3075.336666,3017.511085,2813186 +27-05-2022,TCS.NS,3086.437193,3094.12207,3110.819735,3063.66746,3103153 +30-05-2022,TCS.NS,3127.992377,3202.231201,3212.999481,3117.8884,2094624 +31-05-2022,TCS.NS,3182.21257,3191.889893,3209.963184,3154.556923,4840965 +01-06-2022,TCS.NS,3214.32693,3183.208252,3214.32693,3168.834952,1493835 +02-06-2022,TCS.NS,3183.018959,3247.533203,3256.071853,3174.764977,2657939 +03-06-2022,TCS.NS,3282.066933,3263.803711,3299.049497,3255.312545,1913622 +06-06-2022,TCS.NS,3242.789561,3255.075684,3275.995423,3204.033484,1084210 +07-06-2022,TCS.NS,3226.708695,3190.324463,3243.596295,3183.967958,2308256 +08-06-2022,TCS.NS,3206.879196,3229.648926,3238.946612,3174.954229,2185707 +09-06-2022,TCS.NS,3211.481096,3251.423096,3260.815518,3181.216419,1279197 +10-06-2022,TCS.NS,3208.634701,3187.66748,3219.070828,3180.172536,1527582 +13-06-2022,TCS.NS,3121.35069,3054.55957,3124.196906,3028.801173,3030921 +14-06-2022,TCS.NS,3026.477245,3045.973877,3072.870487,3011.961493,2611493 +15-06-2022,TCS.NS,3053.515974,3041.941406,3068.221426,3036.913044,1404536 +16-06-2022,TCS.NS,3073.91416,2980.937744,3078.515637,2972.446577,2032028 +17-06-2022,TCS.NS,2933.500509,2930.559326,2958.879273,2868.84405,5240434 +20-06-2022,TCS.NS,2935.398277,2952.85498,2977.854344,2911.679803,1502769 +21-06-2022,TCS.NS,2969.552892,3047.302002,3071.779513,2965.1886,2964461 +22-06-2022,TCS.NS,3035.869316,3057.737793,3083.923078,3019.835723,3336315 +23-06-2022,TCS.NS,3057.737455,3139.186768,3147.915118,3057.737455,3692578 +24-06-2022,TCS.NS,3167.839013,3124.291992,3173.531446,3109.491574,2132118 +27-06-2022,TCS.NS,3178.27569,3144.785156,3190.51433,3137.005543,2037686 +28-06-2022,TCS.NS,3137.479272,3148.057617,3159.300265,3104.842749,1400046 +29-06-2022,TCS.NS,3103.324788,3121.825195,3162.146597,3103.324788,2133994 +30-06-2022,TCS.NS,3104.273728,3099.625,3141.179579,3088.145166,2719603 +01-07-2022,TCS.NS,3092.888462,3145.164063,3162.146394,3085.346035,1502879 +04-07-2022,TCS.NS,3142.222934,3069.217529,3147.867884,3059.730141,2622535 +05-07-2022,TCS.NS,3088.145104,3051.428955,3104.273665,3042.558154,2170627 +06-07-2022,TCS.NS,3053.516124,3093.600342,3100.953068,3038.099117,2182144 +07-07-2022,TCS.NS,3103.324693,3119.311035,3149.24356,3097.679744,1989921 +08-07-2022,TCS.NS,3130.838547,3098.05957,3135.582242,3083.4016,2136916 +11-07-2022,TCS.NS,3041.799503,2954.183594,3059.683326,2946.783383,6974600 +12-07-2022,TCS.NS,2955.226574,2926.574707,2975.434758,2922.352865,3734815 +13-07-2022,TCS.NS,2944.885186,2882.97998,2950.577619,2879.42221,3863530 +14-07-2022,TCS.NS,2906.999449,2852.540771,2907.950692,2822.338797,4764908 +15-07-2022,TCS.NS,2871.375246,2848.593018,2881.220474,2809.021207,4574806 +18-07-2022,TCS.NS,2875.607954,2914.133301,2926.927474,2867.332186,3202795 +19-07-2022,TCS.NS,2882.314472,2924.359375,2928.830172,2882.314472,1865074 +20-07-2022,TCS.NS,2956.273525,3010.494385,3017.29568,2946.998904,3402251 +21-07-2022,TCS.NS,3012.587402,3022.385254,3028.758537,2990.756416,2420640 +22-07-2022,TCS.NS,3029.709494,3016.39209,3041.124412,2990.232903,2075886 +25-07-2022,TCS.NS,3010.68469,3012.349365,3031.08881,2995.560016,1797504 +26-07-2022,TCS.NS,3010.399229,2963.978516,3014.394404,2945.524491,2639367 +27-07-2022,TCS.NS,2963.122665,3033.37207,3038.366097,2958.366449,1389808 +28-07-2022,TCS.NS,3059.197759,3101.528076,3104.857427,3045.547328,2106333 +29-07-2022,TCS.NS,3129.590454,3140.910156,3155.559442,3115.321804,2430257 +01-08-2022,TCS.NS,3164.786194,3137.961182,3164.786194,3111.516574,1306913 +02-08-2022,TCS.NS,3129.590206,3131.30249,3151.373583,3112.1348,1269114 +03-08-2022,TCS.NS,3120.077546,3176.676514,3185.713324,3117.271425,2895824 +04-08-2022,TCS.NS,3186.664927,3191.373535,3222.716954,3146.094495,2150567 +05-08-2022,TCS.NS,3197.318334,3200.980713,3212.348022,3191.420673,1106933 +08-08-2022,TCS.NS,3200.933406,3209.922607,3214.155593,3173.347352,1068836 +10-08-2022,TCS.NS,3219.958002,3190.707275,3219.958002,3172.395845,1878359 +11-08-2022,TCS.NS,3234.226668,3255.629639,3261.5273,3210.493198,1449248 +12-08-2022,TCS.NS,3252.300318,3235.701172,3252.300318,3216.39089,1472354 +16-08-2022,TCS.NS,3244.690266,3227.282471,3248.352645,3222.336053,839942 +17-08-2022,TCS.NS,3220.05306,3235.272949,3251.301256,3206.735657,1622326 +18-08-2022,TCS.NS,3224.714247,3216.390869,3226.616733,3198.079439,1430659 +19-08-2022,TCS.NS,3221.860685,3220.671631,3254.678575,3206.878605,1398410 +22-08-2022,TCS.NS,3200.93312,3190.992676,3219.101957,3184.191148,1536532 +23-08-2022,TCS.NS,3158.079429,3124.453125,3178.959168,3110.564883,1849256 +24-08-2022,TCS.NS,3131.492362,3096.629395,3146.712252,3091.730353,1691923 +25-08-2022,TCS.NS,3116.272425,3061.290527,3118.317505,3058.008785,1946930 +26-08-2022,TCS.NS,3076.605593,3065.095459,3098.198765,3059.958839,1457962 +29-08-2022,TCS.NS,2972.634718,2979.81665,2989.471675,2930.780022,2539173 +30-08-2022,TCS.NS,3001.1725,3054.584717,3069.186394,2988.901555,3431525 +01-09-2022,TCS.NS,3034.465329,2979.007813,3034.465329,2968.829558,3546935 +02-09-2022,TCS.NS,3008.782104,2977.771484,3008.782104,2968.164068,2052900 +05-09-2022,TCS.NS,2971.35111,2980.625732,2994.466369,2960.507029,2147912 +06-09-2022,TCS.NS,2982.623409,2974.585449,2987.712653,2954.894759,1936453 +07-09-2022,TCS.NS,2950.756616,2996.035889,3007.735995,2950.756616,1291534 +08-09-2022,TCS.NS,3015.441182,3015.108154,3028.282967,3006.023967,1346113 +09-09-2022,TCS.NS,3039.222255,3060.767822,3075.845121,3014.014308,1561185 +12-09-2022,TCS.NS,3081.932402,3084.83374,3110.37471,3067.758973,1785928 +13-09-2022,TCS.NS,3104.334223,3071.896973,3104.334223,3067.758972,1972678 +14-09-2022,TCS.NS,2982.147276,2968.259033,2988.235139,2961.980968,5090269 +15-09-2022,TCS.NS,2977.390993,2952.991699,2984.763127,2948.853699,2138023 +16-09-2022,TCS.NS,2926.024085,2862.005371,2943.479491,2853.729602,5322221 +19-09-2022,TCS.NS,2887.974148,2881.125244,2893.681607,2842.124276,2072220 +20-09-2022,TCS.NS,2901.291955,2892.064941,2929.781644,2882.267089,1544295 +21-09-2022,TCS.NS,2880.364705,2854.871338,2893.111272,2851.969999,2253818 +22-09-2022,TCS.NS,2844.21726,2860.768799,2882.21938,2834.039003,2017983 +23-09-2022,TCS.NS,2857.534773,2836.655029,2875.132773,2833.753691,2652374 +26-09-2022,TCS.NS,2815.537321,2848.402588,2878.319373,2783.432862,2925489 +27-09-2022,TCS.NS,2862.671303,2870.328857,2877.51079,2830.899872,2227447 +28-09-2022,TCS.NS,2834.704526,2887.641113,2901.243936,2834.704526,2739767 +29-09-2022,TCS.NS,2905.09707,2851.161621,2906.856963,2844.217498,2493902 +30-09-2022,TCS.NS,2845.025633,2858.057617,2872.468858,2806.262475,2817353 +03-10-2022,TCS.NS,2848.973126,2839.413086,2873.420027,2828.99702,1763331 +04-10-2022,TCS.NS,2882.219266,2940.435303,2946.951412,2875.608172,2145875 +06-10-2022,TCS.NS,2959.317293,2950.708496,2971.683453,2941.671687,1790816 +07-10-2022,TCS.NS,2946.380244,2915.464844,2953.609784,2908.996577,1939879 +10-10-2022,TCS.NS,2863.241781,2966.499268,2974.537225,2858.485565,3064063 +11-10-2022,TCS.NS,2948.853735,2919.888428,2991.659676,2904.478335,4730645 +12-10-2022,TCS.NS,2934.490328,2949.567627,2958.27141,2912.754558,1665247 +13-10-2022,TCS.NS,2949.567203,2951.99292,2958.366203,2903.527128,2054781 +14-10-2022,TCS.NS,2991.659263,2948.044678,2996.415478,2921.26728,2245977 +17-10-2022,TCS.NS,2930.401931,2967.691895,2983.570992,2929.257532,1517005 +18-10-2022,TCS.NS,3004.171139,2999.116455,3009.273554,2983.71421,1793722 +19-10-2022,TCS.NS,3012.754268,2977.324219,3012.754268,2967.930131,1194289 +20-10-2022,TCS.NS,2961.254235,3011.133057,3013.708014,2961.254235,1587601 +21-10-2022,TCS.NS,3011.609775,2992.154053,3014.089268,2982.235614,1021913 +24-10-2022,TCS.NS,3023.340608,3015.329346,3030.874785,3008.939568,260949 +25-10-2022,TCS.NS,3033.258772,3015.710693,3036.835166,3005.267437,2069643 +27-10-2022,TCS.NS,3014.375545,3011.228271,3027.059869,2989.245556,2438421 +28-10-2022,TCS.NS,3004.171268,3016.807861,3031.351865,2999.402742,1355739 +31-10-2022,TCS.NS,3050.902265,3045.322998,3050.902265,3030.683766,1919414 +01-11-2022,TCS.NS,3065.684575,3108.791992,3111.557876,3055.146089,2991060 +02-11-2022,TCS.NS,3118.615633,3091.625732,3118.615633,3072.885521,1405955 +03-11-2022,TCS.NS,3078.607911,3058.293945,3078.607911,3047.08791,1422652 +04-11-2022,TCS.NS,3068.069051,3068.450439,3070.977897,3019.573057,1464013 +07-11-2022,TCS.NS,3079.513483,3083.99585,3092.674658,3047.182976,1474498 +09-11-2022,TCS.NS,3099.350877,3067.16333,3099.350877,3053.429837,1162267 +10-11-2022,TCS.NS,3023.245136,3057.244629,3075.698916,3023.245136,1573092 +11-11-2022,TCS.NS,3118.234384,3162.438477,3186.901153,3104.357927,3265394 +14-11-2022,TCS.NS,3170.115887,3181.083496,3193.958515,3155.81031,1342074 +15-11-2022,TCS.NS,3167.254555,3178.317627,3185.32722,3139.597108,1400708 +16-11-2022,TCS.NS,3184.325527,3200.01416,3211.982972,3167.683421,1748235 +17-11-2022,TCS.NS,3185.374663,3193.958008,3204.448763,3164.154727,1417986 +18-11-2022,TCS.NS,3194.911854,3188.665039,3207.071593,3167.254408,1164540 +21-11-2022,TCS.NS,3168.684975,3131.490479,3179.366425,3121.476576,1304194 +22-11-2022,TCS.NS,3128.152431,3161.484375,3165.299195,3104.548232,1149739 +23-11-2022,TCS.NS,3175.837932,3155.142578,3175.837932,3138.643434,1150011 +24-11-2022,TCS.NS,3162.723877,3223.665527,3235.872997,3155.14197,1296591 +25-11-2022,TCS.NS,3226.383785,3232.72583,3245.791774,3193.004113,1588981 +28-11-2022,TCS.NS,3210.171265,3238.067139,3258.810224,3209.742145,2195437 +29-11-2022,TCS.NS,3226.383821,3240.06958,3270.254248,3226.383821,1576028 +30-11-2022,TCS.NS,3226.384296,3233.823242,3256.807395,3218.754655,3410702 +01-12-2022,TCS.NS,3266.439565,3314.744629,3318.893339,3261.67104,2180856 +02-12-2022,TCS.NS,3298.007467,3279.93457,3308.307295,3254.995277,2411749 +05-12-2022,TCS.NS,3274.06925,3267.297852,3279.934443,3249.27292,1475065 +06-12-2022,TCS.NS,3242.644661,3228.625244,3250.178837,3212.07837,1166999 +07-12-2022,TCS.NS,3212.36484,3224.095459,3236.588856,3198.726811,1167505 +08-12-2022,TCS.NS,3204.44899,3195.436523,3224.095407,3184.850304,1285619 +09-12-2022,TCS.NS,3217.896003,3140.312012,3217.896003,3124.671343,1797896 +12-12-2022,TCS.NS,3104.786588,3134.303711,3143.41164,3086.284804,1527610 +13-12-2022,TCS.NS,3125.482031,3177.840576,3181.989053,3116.517297,1378016 +14-12-2022,TCS.NS,3193.767648,3209.551514,3220.662085,3186.233238,1213311 +15-12-2022,TCS.NS,3203.30449,3152.090576,3208.978988,3146.225151,1415694 +16-12-2022,TCS.NS,3123.383925,3090.242676,3139.59691,3075.889369,2703680 +19-12-2022,TCS.NS,3077.60642,3053.811523,3095.249964,3046.611003,2120965 +20-12-2022,TCS.NS,3050.807025,3093.771484,3098.587741,3017.188921,1529971 +21-12-2022,TCS.NS,3098.587686,3117.232666,3131.061389,3090.00434,1432566 +22-12-2022,TCS.NS,3141.504119,3108.791992,3141.504119,3094.86804,1384101 +23-12-2022,TCS.NS,3068.069397,3078.894043,3115.61169,3068.069397,1360281 +26-12-2022,TCS.NS,3078.893613,3102.306885,3120.522743,3075.74634,870157 +27-12-2022,TCS.NS,3117.8527,3108.601807,3122.239836,3081.898064,835883 +28-12-2022,TCS.NS,3099.350651,3106.312744,3114.896089,3076.652425,910795 +29-12-2022,TCS.NS,3081.516197,3117.423096,3120.045784,3078.559618,1037927 +30-12-2022,TCS.NS,3133.922242,3105.930908,3146.272675,3095.917006,1163131 +02-01-2023,TCS.NS,3110.032061,3110.461182,3115.611328,3085.426425,709547 +03-01-2023,TCS.NS,3101.448782,3158.05127,3166.300725,3095.059005,1245178 +04-01-2023,TCS.NS,3153.616577,3161.198486,3173.310727,3134.065623,1231668 +05-01-2023,TCS.NS,3176.02837,3157.812744,3182.799769,3130.012103,1826057 +06-01-2023,TCS.NS,3147.226749,3062.871582,3148.705039,3051.856242,2488376 +09-01-2023,TCS.NS,3079.51398,3166.253418,3172.977086,3072.027301,2885060 +10-01-2023,TCS.NS,3132.921254,3134.256348,3145.31942,3080.562937,3864655 +11-01-2023,TCS.NS,3137.785026,3174.5979,3194.435012,3119.712129,2720512 +12-01-2023,TCS.NS,3174.884157,3179.986572,3194.911963,3162.056871,2250391 +13-01-2023,TCS.NS,3188.140535,3218.325439,3222.56938,3151.995206,1742837 +16-01-2023,TCS.NS,3170.956989,3187.256348,3205.371958,3152.841379,1843607 +17-01-2023,TCS.NS,3183.384403,3229.65332,3232.903763,3174.780661,1688475 +18-01-2023,TCS.NS,3231.18345,3240.743164,3258.858776,3223.774671,2421189 +19-01-2023,TCS.NS,3231.183267,3224.587158,3237.875067,3213.019811,1585044 +20-01-2023,TCS.NS,3216.843596,3215.027344,3245.188053,3207.857559,1529349 +23-01-2023,TCS.NS,3238.831336,3264.546875,3268.466451,3207.857954,1067916 +24-01-2023,TCS.NS,3274.202115,3285.004639,3299.965498,3266.841182,1387863 +25-01-2023,TCS.NS,3274.48865,3278.742676,3283.761525,3255.082385,874110 +27-01-2023,TCS.NS,3275.157936,3260.866211,3294.277364,3233.382034,1785879 +30-01-2023,TCS.NS,3269.421788,3282.470703,3306.178838,3236.488624,1953798 +31-01-2023,TCS.NS,3297.145308,3210.821045,3297.145308,3203.460112,2820375 +01-02-2023,TCS.NS,3214.931761,3258.285156,3268.466158,3207.28399,2205161 +02-02-2023,TCS.NS,3276.113863,3308.043213,3316.26466,3269.517754,1813847 +03-02-2023,TCS.NS,3349.724272,3328.979736,3349.724272,3300.874033,1804469 +06-02-2023,TCS.NS,3320.232302,3307.613525,3320.232302,3285.530724,1138714 +07-02-2023,TCS.NS,3316.169256,3319.658691,3339.208261,3308.99947,1455647 +08-02-2023,TCS.NS,3324.916347,3365.11499,3384.043037,3324.916347,1986946 +09-02-2023,TCS.NS,3360.23922,3384.951172,3391.403978,3350.966344,1655427 +10-02-2023,TCS.NS,3365.019043,3381.796387,3386.385096,3353.69069,1187821 +13-02-2023,TCS.NS,3392.742993,3329.075195,3392.742993,3320.471451,1087939 +14-02-2023,TCS.NS,3350.680016,3345.99585,3369.656144,3341.120302,1579818 +15-02-2023,TCS.NS,3333.472522,3365.640869,3370.75541,3307.804595,1429449 +16-02-2023,TCS.NS,3371.902232,3401.394043,3417.597711,3371.711085,1618931 +17-02-2023,TCS.NS,3370.898307,3346.999023,3383.086942,3336.340036,1061369 +20-02-2023,TCS.NS,3347.811521,3333.758789,3366.930947,3322.048141,1296082 +21-02-2023,TCS.NS,3340.163897,3299.057129,3354.407777,3293.082308,1139541 +22-02-2023,TCS.NS,3264.594592,3251.784668,3295.233523,3245.523008,1218430 +23-02-2023,TCS.NS,3270.378309,3263.495361,3300.395719,3257.95068,1441570 +24-02-2023,TCS.NS,3271.811881,3250.732666,3282.757706,3233.38188,977592 +27-02-2023,TCS.NS,3240.742962,3185.15332,3240.742962,3170.001081,1128022 +28-02-2023,TCS.NS,3181.950849,3166.98999,3242.655034,3154.609974,4116217 +01-03-2023,TCS.NS,3176.692724,3236.63208,3239.786832,3169.044954,1669307 +02-03-2023,TCS.NS,3213.019403,3175.210693,3221.527454,3171.912639,1556538 +03-03-2023,TCS.NS,3206.32811,3194.999756,3210.151996,3184.436458,1043190 +06-03-2023,TCS.NS,3213.880232,3223.392334,3255.034848,3211.108008,1334132 +08-03-2023,TCS.NS,3215.887936,3241.125488,3246.479022,3184.197576,1844590 +09-03-2023,TCS.NS,3235.963033,3189.933105,3235.963033,3184.197277,1648500 +10-03-2023,TCS.NS,3167.037644,3184.34082,3190.315642,3145.145992,1024404 +13-03-2023,TCS.NS,3186.25258,3137.450195,3221.432374,3127.938327,1901233 +14-03-2023,TCS.NS,3135.586132,3073.400146,3158.91174,3068.094459,2670334 +15-03-2023,TCS.NS,3106.90687,3058.056641,3116.801266,3051.460532,1780522 +16-03-2023,TCS.NS,3066.75614,3044.768799,3078.036649,3032.341171,1901060 +17-03-2023,TCS.NS,3011.788044,3039.320068,3079.566326,3005.57423,6739966 +20-03-2023,TCS.NS,3030.094736,3004.905029,3030.094736,2958.779408,2289468 +21-03-2023,TCS.NS,3004.904862,2969.342773,3017.76263,2961.073481,1815297 +22-03-2023,TCS.NS,2992.237611,2992.95459,3005.095377,2969.342149,1123939 +23-03-2023,TCS.NS,2977.755207,2987.075928,3007.820694,2964.467298,1372218 +24-03-2023,TCS.NS,3010.25789,2983.108398,3030.428977,2969.246815,1329577 +27-03-2023,TCS.NS,2996.970625,2984.829834,3013.939119,2969.247452,1524217 +28-03-2023,TCS.NS,2989.322312,2978.710938,3010.879512,2973.214102,1303530 +29-03-2023,TCS.NS,2991.23422,3000.698242,3011.309617,2967.430627,1740616 +31-03-2023,TCS.NS,3049.500353,3064.748047,3071.535536,3013.221291,2382581 +03-04-2023,TCS.NS,3082.960084,3059.108643,3082.960084,3034.014392,1521830 +05-04-2023,TCS.NS,3045.246955,3097.15625,3120.625395,3045.246955,2655065 +06-04-2023,TCS.NS,3083.007696,3078.896973,3113.933464,3073.447982,1703464 +10-04-2023,TCS.NS,3078.227975,3119.717041,3127.938489,3073.448118,2203187 +11-04-2023,TCS.NS,3120.290744,3072.301025,3128.846642,3051.604104,2348779 +12-04-2023,TCS.NS,3085.827799,3098.924561,3117.374855,3058.152474,2417727 +13-04-2023,TCS.NS,3068.668164,3048.449463,3087.787592,3039.989023,4174070 +17-04-2023,TCS.NS,2996.109821,3001.271973,3024.119594,2935.070958,5505048 +18-04-2023,TCS.NS,3016.042178,2992.907715,3017.858664,2973.644983,2617302 +19-04-2023,TCS.NS,2992.907713,2953.56958,3001.750449,2936.266403,3298034 +20-04-2023,TCS.NS,2953.951674,2968.100098,2975.939017,2942.480017,2419999 +21-04-2023,TCS.NS,2973.070893,3021.682129,3025.123486,2964.276003,1929184 +24-04-2023,TCS.NS,3012.361348,3035.017822,3040.896953,2988.509677,1640676 +25-04-2023,TCS.NS,3042.857083,3036.165283,3050.696002,3008.920097,2024090 +26-04-2023,TCS.NS,3040.94527,3057.340088,3067.138796,3040.94527,2000029 +27-04-2023,TCS.NS,3044.768798,3047.588867,3058.343545,3031.050516,2434446 +28-04-2023,TCS.NS,3059.490832,3077.510986,3085.158758,3055.523644,2931312 +02-05-2023,TCS.NS,3092.567299,3077.654053,3092.567299,3068.668015,2321159 +03-05-2023,TCS.NS,3074.404218,3039.893555,3074.404218,3033.440747,2468285 +04-05-2023,TCS.NS,3040.132287,3078.896973,3082.481865,3038.077041,1953253 +05-05-2023,TCS.NS,3078.228183,3088.457031,3101.171499,3068.716313,1710027 +08-05-2023,TCS.NS,3102.127423,3107.480957,3111.543836,3089.030661,928235 +09-05-2023,TCS.NS,3109.392927,3138.693359,3152.793939,3103.083422,1107375 +10-05-2023,TCS.NS,3145.145976,3142.086914,3160.919504,3122.250507,1559987 +11-05-2023,TCS.NS,3163.309282,3137.641357,3163.978416,3127.938341,1719623 +12-05-2023,TCS.NS,3134.773284,3130.136963,3145.145666,3116.466526,1027479 +15-05-2023,TCS.NS,3139.409697,3111.734375,3147.057467,3105.329414,1150390 +16-05-2023,TCS.NS,3112.834145,3114.698242,3140.366169,3107.337309,986306 +17-05-2023,TCS.NS,3112.59494,3067.425293,3135.586098,3057.435439,1588815 +18-05-2023,TCS.NS,3083.915555,3058.964844,3086.783468,3054.32829,1369364 +19-05-2023,TCS.NS,3068.668067,3080.952393,3092.089366,3062.024113,1152449 +22-05-2023,TCS.NS,3087.787461,3153.462646,3162.783367,3075.407679,1333243 +23-05-2023,TCS.NS,3160.44115,3151.885254,3181.424674,3145.2413,1687418 +24-05-2023,TCS.NS,3131.762292,3157.908203,3171.148267,3131.762292,1016555 +25-05-2023,TCS.NS,3148.969929,3148.491943,3160.441586,3123.254391,1374917 +26-05-2023,TCS.NS,3148.491715,3182.333008,3191.653729,3146.101786,1791115 +29-05-2023,TCS.NS,3212.828664,3174.159668,3223.535496,3166.177214,1210372 +30-05-2023,TCS.NS,3169.04502,3170.192139,3180.468831,3155.996104,1344224 +31-05-2023,TCS.NS,3163.309411,3144.667969,3181.18603,3121.389971,5815424 +01-06-2023,TCS.NS,3168.088725,3177.648438,3192.943978,3152.315199,1177314 +02-06-2023,TCS.NS,3179.799798,3160.059082,3189.024828,3152.267775,2030661 +05-06-2023,TCS.NS,3169.044939,3144.093994,3180.516595,3140.413645,1861468 +06-06-2023,TCS.NS,3135.585868,3089.986084,3144.046308,3078.801266,2022849 +07-06-2023,TCS.NS,3109.775013,3130.710693,3134.486967,3098.303356,1567196 +08-06-2023,TCS.NS,3117.422512,3093.953369,3126.026254,3090.655315,1759366 +09-06-2023,TCS.NS,3102.126908,3067.998779,3106.906765,3064.222739,1775689 +12-06-2023,TCS.NS,3073.447966,3103.943359,3111.113145,3069.62408,2324605 +13-06-2023,TCS.NS,3116.466657,3100.884277,3121.246514,3096.391259,1371928 +14-06-2023,TCS.NS,3100.884162,3107.910645,3112.499354,3083.820214,1658544 +15-06-2023,TCS.NS,3125.486721,3097.557373,3127.557251,3091.489916,2273810 +16-06-2023,TCS.NS,3078.970221,3057.686035,3081.281522,3039.483897,4156189 +19-06-2023,TCS.NS,3072.228728,3091.875488,3096.209353,3057.782511,1468186 +20-06-2023,TCS.NS,3095.342215,3108.536377,3113.159213,3082.870363,1528452 +21-06-2023,TCS.NS,3130.013427,3137.910645,3140.992457,3104.925118,1645987 +22-06-2023,TCS.NS,3139.644477,3118.938232,3147.011953,3110.848445,1529603 +23-06-2023,TCS.NS,3117.782459,3097.605957,3129.435599,3090.671585,1119505 +26-06-2023,TCS.NS,3086.674745,3071.891357,3095.246073,3055.856152,1978803 +27-06-2023,TCS.NS,3083.785606,3079.307373,3091.153082,3064.812956,863542 +28-06-2023,TCS.NS,3089.563619,3096.738525,3111.66628,3075.502544,1575872 +30-06-2023,TCS.NS,3101.121054,3180.334473,3187.798351,3095.43897,2672406 +03-07-2023,TCS.NS,3191.939639,3151.490234,3196.273504,3148.07125,1687264 +04-07-2023,TCS.NS,3168.536503,3186.690674,3192.613528,3156.305421,1656681 +05-07-2023,TCS.NS,3197.428816,3197.380615,3206.096545,3182.982602,1453008 +06-07-2023,TCS.NS,3184.47569,3200.221924,3205.567071,3180.093624,1848238 +07-07-2023,TCS.NS,3180.093687,3206.337646,3232.966744,3180.093687,1789326 +10-07-2023,TCS.NS,3202.003556,3151.152832,3202.003556,3144.652035,1407431 +11-07-2023,TCS.NS,3173.352152,3151.586426,3173.352152,3140.414826,1110172 +12-07-2023,TCS.NS,3159.821001,3139.548096,3167.718219,3130.110089,1515240 +13-07-2023,TCS.NS,3162.758178,3217.220459,3243.127245,3151.923517,4585146 +14-07-2023,TCS.NS,3240.768067,3384.893066,3394.716682,3228.248012,6306101 +17-07-2023,TCS.NS,3380.414469,3362.790039,3418.841309,3348.680996,2743228 +18-07-2023,TCS.NS,3347.670152,3367.750488,3393.898048,3337.076259,2600090 +19-07-2023,TCS.NS,3370.783684,3341.939453,3387.011693,3318.440134,2405370 +20-07-2023,TCS.NS,3334.263136,3344.112061,3359.175052,3317.799858,1715404 +21-07-2023,TCS.NS,3286.901026,3252.381348,3316.689194,3243.449683,3770223 +24-07-2023,TCS.NS,3264.644343,3277.921143,3295.977543,3256.050727,1680132 +25-07-2023,TCS.NS,3280.576556,3282.169678,3289.556548,3263.871881,1272980 +26-07-2023,TCS.NS,3283.328712,3271.693359,3303.123214,3268.50688,1066803 +27-07-2023,TCS.NS,3278.114226,3279.99707,3294.239455,3268.555024,1701769 +28-07-2023,TCS.NS,3268.50647,3239.925049,3276.907016,3216.36486,2599831 +31-07-2023,TCS.NS,3248.615694,3303.702393,3308.72339,3245.236145,2743678 +01-08-2023,TCS.NS,3297.474038,3333.249023,3340.92538,3297.474038,1956167 +02-08-2023,TCS.NS,3316.737909,3322.241699,3327.793816,3296.1228,1914899 +03-08-2023,TCS.NS,3302.302174,3282.942139,3315.096181,3252.091731,2026351 +04-08-2023,TCS.NS,3284.197196,3325.041504,3351.546775,3284.197196,2248493 +07-08-2023,TCS.NS,3335.083734,3364.147949,3367.961965,3322.820846,1853889 +08-08-2023,TCS.NS,3364.148211,3351.161133,3369.845071,3337.642936,1634225 +09-08-2023,TCS.NS,3345.65691,3343.3396,3347.684734,3307.178472,1794589 +10-08-2023,TCS.NS,3331.269632,3323.641602,3345.65676,3312.00625,1096701 +11-08-2023,TCS.NS,3319.779367,3330.111084,3347.346642,3296.508664,1679974 +14-08-2023,TCS.NS,3322.289508,3331.124756,3336.097426,3293.61167,1190425 +16-08-2023,TCS.NS,3331.269792,3339.380615,3346.719159,3316.97908,1328445 +17-08-2023,TCS.NS,3336.097774,3317.510254,3341.698217,3295.736255,1843241 +18-08-2023,TCS.NS,3292.646175,3251.222656,3292.646175,3240.987357,2526749 +21-08-2023,TCS.NS,3258.850739,3284.583496,3292.404832,3255.953983,1375579 +22-08-2023,TCS.NS,3282.990433,3265.754639,3293.611872,3249.243269,1222012 +23-08-2023,TCS.NS,3271.403287,3281.300537,3284.921482,3259.816262,1330046 +24-08-2023,TCS.NS,3290.715215,3271.162109,3295.591468,3261.844304,1152881 +25-08-2023,TCS.NS,3258.850847,3264.934082,3269.279216,3234.952607,1158046 +28-08-2023,TCS.NS,3277.196839,3259.381836,3277.196839,3244.463589,1037485 +29-08-2023,TCS.NS,3264.692692,3259.961182,3272.900168,3249.194998,944517 +30-08-2023,TCS.NS,3281.059378,3274.251953,3290.811885,3266.623922,1188200 +31-08-2023,TCS.NS,3283.956174,3241.277344,3299.791682,3228.579753,3417652 +01-09-2023,TCS.NS,3250.160569,3262.90625,3272.369034,3241.277231,1277950 +04-09-2023,TCS.NS,3261.74755,3300.85376,3314.710005,3254.071193,1828332 +05-09-2023,TCS.NS,3302.302005,3311.330322,3328.37281,3287.962967,1501842 +06-09-2023,TCS.NS,3315.820323,3311.861328,3325.379524,3281.1559,1314818 +07-09-2023,TCS.NS,3312.730594,3336.339111,3340.925642,3304.523118,1885092 +08-09-2023,TCS.NS,3336.338901,3323.448242,3345.753359,3316.834124,1518917 +11-09-2023,TCS.NS,3342.856673,3360.864746,3365.741,3326.441721,1783604 +12-09-2023,TCS.NS,3371.824088,3457.568115,3466.354801,3363.13382,4476016 +13-09-2023,TCS.NS,3448.202117,3445.063965,3465.341258,3423.000244,1754929 +14-09-2023,TCS.NS,3447.18808,3437.532227,3473.886421,3423.579565,2604721 +15-09-2023,TCS.NS,3445.064036,3474.466064,3483.20466,3439.849733,2952897 +18-09-2023,TCS.NS,3456.843775,3482.04541,3494.742999,3452.208918,1395753 +20-09-2023,TCS.NS,3456.795672,3481.949219,3500.247015,3456.795672,1649396 +21-09-2023,TCS.NS,3465.051727,3461.913574,3480.935561,3406.585481,2004073 +22-09-2023,TCS.NS,3460.658177,3479.631836,3508.696052,3442.36038,1989083 +25-09-2023,TCS.NS,3478.521631,3454.043945,3495.419377,3436.180614,1238778 +26-09-2023,TCS.NS,3444.822849,3462.299805,3471.23147,3414.310254,1726062 +27-09-2023,TCS.NS,3466.451742,3465.775879,3489.625792,3433.332114,1541134 +28-09-2023,TCS.NS,3476.107457,3415.03418,3478.811143,3405.957771,1755753 +29-09-2023,TCS.NS,3415.468688,3407.164795,3445.643232,3384.908004,2243791 +03-10-2023,TCS.NS,3412.571885,3392.922363,3412.571885,3360.333856,1948148 +04-10-2023,TCS.NS,3366.320675,3416,3425.897251,3357.630405,1788138 +05-10-2023,TCS.NS,3431.690679,3465.824219,3499.28166,3428.986993,2990768 +06-10-2023,TCS.NS,3467.417293,3496.770996,3509.854726,3452.016253,2075691 +09-10-2023,TCS.NS,3519.607315,3513.137939,3552.388894,3506.040792,4233074 +10-10-2023,TCS.NS,3514.779114,3504.012695,3522.45547,3477.411007,1848148 +11-10-2023,TCS.NS,3524.386818,3485.666748,3524.386818,3480.935474,2426417 +12-10-2023,TCS.NS,3451.967966,3420.634766,3465.148113,3416.337958,4241281 +13-10-2023,TCS.NS,3408.516677,3447.960938,3453.899194,3403.68875,2890357 +16-10-2023,TCS.NS,3443.277747,3402.771484,3451.629967,3397.991884,1671104 +17-10-2023,TCS.NS,3408.516338,3386.356201,3412.523423,3382.783582,1672065 +18-10-2023,TCS.NS,3390.170693,3367.238037,3401.467996,3364.099884,1408245 +19-10-2023,TCS.NS,3358.767188,3345.359131,3365.882699,3341.728816,1514545 +20-10-2023,TCS.NS,3340.276533,3383.017578,3387.809546,3334.129342,1481211 +23-10-2023,TCS.NS,3362.155199,3301.311035,3367.915251,3292.743635,1106272 +25-10-2023,TCS.NS,3282.288262,3281.901123,3315.687155,3269.4127,1518537 +26-10-2023,TCS.NS,3260.554979,3230.253906,3266.024559,3223.71934,1984471 +27-10-2023,TCS.NS,3243.0811,3244.000732,3254.698107,3230.496009,1108851 +30-10-2023,TCS.NS,3243.081128,3270.719971,3274.882779,3227.349764,910972 +31-10-2023,TCS.NS,3290.516958,3261.232422,3290.516958,3243.129301,999811 +01-11-2023,TCS.NS,3247.921571,3224.348633,3263.991859,3205.325878,1563475 +02-11-2023,TCS.NS,3236.498127,3252.858887,3268.202875,3236.498127,1245384 +03-11-2023,TCS.NS,3274.059405,3243.951904,3279.771005,3237.562693,1402598 +06-11-2023,TCS.NS,3267.283038,3272.365479,3284.030936,3251.793696,1099852 +07-11-2023,TCS.NS,3270.187254,3262.878174,3295.502552,3258.570248,1191144 +08-11-2023,TCS.NS,3263.846282,3273.624023,3293.37284,3262.007017,992899 +09-11-2023,TCS.NS,3281.901224,3240.612305,3283.256446,3235.384746,2112352 +10-11-2023,TCS.NS,3231.464155,3227.059326,3240.612501,3216.313736,1338557 +13-11-2023,TCS.NS,3248.889575,3225.219971,3248.889575,3220.815142,1030990 +15-11-2023,TCS.NS,3275.124861,3295.648193,3304.070476,3248.938143,2059802 +16-11-2023,TCS.NS,3320.576266,3386.212402,3416.707046,3305.232041,3951984 +17-11-2023,TCS.NS,3386.212239,3390.665283,3412.01158,3381.081347,2021292 +20-11-2023,TCS.NS,3379.822552,3407.267822,3421.111231,3379.822552,1475621 +21-11-2023,TCS.NS,3407.267854,3398.167725,3426.097037,3389.261401,1807236 +22-11-2023,TCS.NS,3388.293567,3417.481201,3419.901411,3369.996876,1798051 +23-11-2023,TCS.NS,3417.335852,3396.280029,3430.889026,3388.293338,2729804 +24-11-2023,TCS.NS,3382.726915,3346.762695,3392.698226,3342.793457,1989733 +28-11-2023,TCS.NS,3346.762934,3359.39624,3370.142066,3323.432018,1689195 +29-11-2023,TCS.NS,3369.899989,3401.604736,3405.719093,3364.866,1441634 +30-11-2023,TCS.NS,3387.760958,3376.289307,3404.411953,3369.899859,3266235 +01-12-2023,TCS.NS,3388.293694,3399.571777,3404.702669,3378.661307,1172141 +04-12-2023,TCS.NS,3431.518445,3400.346191,3434.568051,3386.357427,1625213 +05-12-2023,TCS.NS,3425.080652,3418.88501,3425.080652,3391.004148,1377656 +06-12-2023,TCS.NS,3419.853051,3489.071045,3497.541778,3412.640637,1896572 +07-12-2023,TCS.NS,3489.942431,3499.526367,3514.677022,3477.066868,1967653 +08-12-2023,TCS.NS,3517.048683,3510.949707,3528.665689,3487.086534,1641155 +11-12-2023,TCS.NS,3507.270891,3526.632568,3536.41031,3499.623123,1102503 +12-12-2023,TCS.NS,3522.808515,3554.900635,3580.36105,3515.112296,2236866 +13-12-2023,TCS.NS,3527.261857,3478.857666,3533.505951,3449.282658,3850968 +14-12-2023,TCS.NS,3514.144442,3550.205566,3560.612468,3511.821136,3290396 +15-12-2023,TCS.NS,3549.673222,3737.771973,3771.606458,3549.673222,8531230 +18-12-2023,TCS.NS,3734.964546,3736.029297,3803.6016,3707.906413,2521612 +19-12-2023,TCS.NS,3722.282474,3694.401611,3732.060216,3669.037861,2004435 +20-12-2023,TCS.NS,3705.099029,3659.405518,3774.365478,3646.336385,2586083 +21-12-2023,TCS.NS,3636.365297,3666.61792,3685.205084,3623.877109,1517562 +22-12-2023,TCS.NS,3678.718867,3701.952881,3723.202275,3641.931678,2413058 +26-12-2023,TCS.NS,3697.935129,3674.410645,3711.633421,3669.18285,1285231 +27-12-2023,TCS.NS,3677.750703,3689.561279,3696.337867,3647.740102,1293976 +28-12-2023,TCS.NS,3701.952742,3678.621826,3715.505916,3671.070961,1682889 +29-12-2023,TCS.NS,3670.973879,3672.329102,3700.597338,3645.222754,1574996 +01-01-2024,TCS.NS,3669.037935,3689.4646,3709.697458,3652.580509,825907 +02-01-2024,TCS.NS,3689.464516,3662.454834,3689.464516,3647.013944,1344068 +03-01-2024,TCS.NS,3646.771645,3573.92334,3651.466946,3569.373393,1803075 +04-01-2024,TCS.NS,3583.604257,3549.769775,3600.303703,3534.474004,3598144 +05-01-2024,TCS.NS,3557.707965,3618.600342,3628.136062,3557.562847,1963127 +08-01-2024,TCS.NS,3618.600735,3560.903076,3620.391785,3555.191239,1067805 +09-01-2024,TCS.NS,3591.542697,3572.132568,3632.589595,3565.210863,1370944 +10-01-2024,TCS.NS,3572.229564,3594.543945,3610.226857,3570.293397,1292227 +11-01-2024,TCS.NS,3605.144268,3616.325684,3652.580377,3588.686842,1777909 +12-01-2024,TCS.NS,3725.186854,3758.876221,3780.609657,3699.629533,6813450 +15-01-2024,TCS.NS,3833.612076,3779.205811,3838.452495,3761.005787,2801505 +16-01-2024,TCS.NS,3774.559217,3738.0625,3774.559217,3732.496017,1432672 +17-01-2024,TCS.NS,3697.112497,3760.618896,3785.159682,3690.868403,3458696 +18-01-2024,TCS.NS,3773.591153,3778.044434,3784.046507,3738.740132,2239110 +19-01-2024,TCS.NS,3836.787333,3834.890869,3854.828547,3807.658918,2941975 +23-01-2024,TCS.NS,3793.02153,3752.416748,3825.991545,3737.341919,2618854 +24-01-2024,TCS.NS,3773.570327,3736.418213,3777.120111,3701.211238,2657709 +25-01-2024,TCS.NS,3734.570392,3705.782471,3755.091708,3675.049172,2205154 +29-01-2024,TCS.NS,3696.542838,3696.737305,3715.216128,3677.140121,1646747 +30-01-2024,TCS.NS,3703.010441,3696.299805,3742.253723,3683.121438,1411621 +31-01-2024,TCS.NS,3706.657638,3711.277344,3728.832275,3692.312234,2459358 +01-02-2024,TCS.NS,3715.216283,3748.429443,3797.787356,3700.676413,2363107 +02-02-2024,TCS.NS,3768.756429,3857.503418,3875.106788,3765.790044,2826510 +05-02-2024,TCS.NS,3873.745158,3864.311279,3911.675377,3853.418546,1691523 +06-02-2024,TCS.NS,3887.360914,4022.548096,4036.066719,3880.552926,4474396 +07-02-2024,TCS.NS,4039.081813,3971.390869,4041.026952,3962.200133,2124267 +08-02-2024,TCS.NS,3977.810021,4020.700439,4043.94476,3973.968418,2345173 +09-02-2024,TCS.NS,4023.082967,4020.311523,4069.961016,3987.535735,2100596 +12-02-2024,TCS.NS,4016.712921,4007.668213,4045.50108,3992.933402,1013716 +13-02-2024,TCS.NS,4012.28811,4035.678223,4055.615903,3969.543479,1257415 +14-02-2024,TCS.NS,3994.343692,3987.633057,4002.026898,3938.420936,1391283 +15-02-2024,TCS.NS,4014.767732,3990.648193,4032.565568,3971.002095,1091582 +16-02-2024,TCS.NS,4000.422342,4015.059326,4034.170701,3987.633145,1307556 +19-02-2024,TCS.NS,4009.953167,3991.231201,4015.059158,3943.769991,772291 +20-02-2024,TCS.NS,3970.126791,3920.087891,3985.590554,3900.004422,1193648 +21-02-2024,TCS.NS,3902.921966,3882.011719,3951.890942,3871.410805,1885939 +22-02-2024,TCS.NS,3862.074308,3974.989746,3982.624276,3862.074308,2982052 +23-02-2024,TCS.NS,4016.71279,3940.949707,4016.71279,3935.40587,2538072 +26-02-2024,TCS.NS,3925.291066,3891.299805,3938.907041,3873.501733,1379284 +27-02-2024,TCS.NS,3889.306191,3991.814941,4010.877402,3889.306191,2960475 +28-02-2024,TCS.NS,3983.256225,4005.96582,4040.929413,3976.83717,1939225 +29-02-2024,TCS.NS,3986.563191,3982.770264,4024.590761,3953.058212,3772719 +01-03-2024,TCS.NS,3994.538387,3982.040771,4026.438482,3974.697823,2043265 +04-03-2024,TCS.NS,3992.398628,3968.765137,4004.944682,3964.096755,1749271 +05-03-2024,TCS.NS,3950.578007,3902.046875,3952.523146,3870.827294,2070859 +06-03-2024,TCS.NS,3884.491922,3952.814941,3960.30368,3849.868347,1744204 +07-03-2024,TCS.NS,3953.495769,3995.899902,4010.877381,3926.944569,2688905 +11-03-2024,TCS.NS,3976.837411,4009.272705,4039.081871,3976.837411,2304068 +12-03-2024,TCS.NS,4009.272843,4077.255371,4113.921439,4008.008218,4039801 +13-03-2024,TCS.NS,4089.655553,4035.19165,4124.668062,4018.560614,2837260 +14-03-2024,TCS.NS,4039.519531,4092.184082,4109.106699,3973.91952,2919608 +15-03-2024,TCS.NS,4077.595761,4103.514648,4122.7229,4062.423579,3373143 +18-03-2024,TCS.NS,4099.624452,4038.595703,4138.040956,4004.896258,1526904 +19-03-2024,TCS.NS,3940.122896,3868.201416,3946.687741,3857.794968,8931209 +20-03-2024,TCS.NS,3876.662704,3861.976807,3907.784933,3851.570359,1817913 +21-03-2024,TCS.NS,3880.60174,3863.970703,3898.448251,3839.705137,3829582 +22-03-2024,TCS.NS,3790.103935,3803.622559,3829.979291,3749.25601,5852485 +26-03-2024,TCS.NS,3768.707736,3771.13916,3838.440939,3765.255066,3440925 +27-03-2024,TCS.NS,3781.837383,3735.542969,3788.159086,3724.358417,1968575 +28-03-2024,TCS.NS,3744.490403,3769.97168,3807.610077,3735.15364,4311783 +01-04-2024,TCS.NS,3790.784756,3809.312256,3825.408331,3781.399554,1569676 +02-04-2024,TCS.NS,3783.296242,3777.266357,3802.601846,3766.762557,2142666 +03-04-2024,TCS.NS,3745.365905,3839.024414,3871.799965,3745.365905,3973090 +04-04-2024,TCS.NS,3866.839729,3893.488281,3918.14278,3827.304866,3394637 +05-04-2024,TCS.NS,3868.882188,3870.0979,3892.223861,3851.862219,1636819 +08-04-2024,TCS.NS,3873.745093,3863.581787,3922.033083,3851.37599,2302538 +09-04-2024,TCS.NS,3874.717609,3838.294922,3905.694048,3817.384674,1876992 +10-04-2024,TCS.NS,3847.874516,3875.349609,3880.747418,3810.527936,2101965 +12-04-2024,TCS.NS,3862.074356,3891.640381,3903.262779,3837.273829,4354821 +15-04-2024,TCS.NS,3891.640448,3833.091797,3952.717874,3811.549472,4200329 +16-04-2024,TCS.NS,3794.967104,3766.568115,3820.934668,3756.891094,3051420 +18-04-2024,TCS.NS,3770.458288,3756.064209,3828.034367,3744.393372,3476284 +19-04-2024,TCS.NS,3732.722464,3721.246094,3746.8734,3696.640033,2957749 +22-04-2024,TCS.NS,3731.749998,3758.593018,3771.625357,3707.435756,1728883 +23-04-2024,TCS.NS,3770.701405,3768.415771,3788.158984,3754.702681,1807586 +24-04-2024,TCS.NS,3783.29607,3725.963135,3791.076628,3719.54408,1317312 +25-04-2024,TCS.NS,3706.657601,3746.532959,3767.394532,3706.463135,2856271 +26-04-2024,TCS.NS,3749.401963,3716.529297,3770.458239,3698.244939,2039178 +29-04-2024,TCS.NS,3732.722367,3764.039063,3771.430687,3714.43801,1110693 +30-04-2024,TCS.NS,3765.789691,3715.848145,3775.272245,3705.490373,2203078 +02-05-2024,TCS.NS,3674.417045,3757.328613,3764.914705,3674.417045,2491044 +03-05-2024,TCS.NS,3783.441753,3737.974121,3786.797308,3693.430621,2962234 +06-05-2024,TCS.NS,3747.310971,3813.494385,3831.875857,3747.310971,2053831 +07-05-2024,TCS.NS,3822.977016,3869.806152,3878.607956,3806.151513,2062112 +08-05-2024,TCS.NS,3852.348401,3867.86084,3875.009322,3830.562936,1247685 +09-05-2024,TCS.NS,3853.32123,3851.570557,3862.074357,3802.79628,1726486 +10-05-2024,TCS.NS,3853.904841,3787.089111,3864.603107,3778.482012,1672489 +13-05-2024,TCS.NS,3777.947032,3839.510742,3846.513197,3763.844771,931326 +14-05-2024,TCS.NS,3828.034439,3794.188965,3837.56567,3786.116589,1058317 +15-05-2024,TCS.NS,3797.398007,3773.958984,3819.232147,3769.193488,1115021 +16-05-2024,TCS.NS,3811.871456,3821.520752,3829.896709,3765.240568,2599399 +17-05-2024,TCS.NS,3839.203193,3756.031982,3840.182832,3752.015369,2765804 +21-05-2024,TCS.NS,3752.603178,3742.414795,3766.464967,3732.47156,1908117 +22-05-2024,TCS.NS,3756.913525,3753.974609,3763.036265,3739.818881,1311168 +23-05-2024,TCS.NS,3762.742561,3814.173584,3825.488457,3747.607194,2095742 +24-05-2024,TCS.NS,3799.282769,3771.118164,3804.71981,3766.024092,1309452 +27-05-2024,TCS.NS,3776.50634,3768.718262,3828.770148,3763.13437,1841538 +28-05-2024,TCS.NS,3779.445175,3761.713623,3791.200836,3752.015298,1801993 +29-05-2024,TCS.NS,3770.530547,3726.201904,3770.530547,3722.626319,1568095 +30-05-2024,TCS.NS,3700.094708,3660.027588,3717.140323,3639.797909,2919230 +31-05-2024,TCS.NS,3663.847943,3596.203857,3673.448448,3579.354123,10956800 +03-06-2024,TCS.NS,3656.79447,3627.454346,3675.162691,3620.743727,2156773 +04-06-2024,TCS.NS,3624.6626,3639.357178,3668.746334,3518.371818,3395997 +05-06-2024,TCS.NS,3640.33656,3670.166504,3706.756096,3624.662345,2799670 +06-06-2024,TCS.NS,3704.01318,3752.407227,3761.713792,3665.317459,4328036 +07-06-2024,TCS.NS,3759.166904,3814.66333,3835.284769,3759.166904,4552445 +10-06-2024,TCS.NS,3815.69203,3780.131104,3826.369994,3763.673129,1734661 +11-06-2024,TCS.NS,3766.709998,3773.665527,3800.948316,3762.791444,1419898 +12-06-2024,TCS.NS,3795.511383,3753.631836,3814.222574,3749.517402,2177001 +13-06-2024,TCS.NS,3778.269677,3799.184814,3810.793626,3773.567364,1932323 +14-06-2024,TCS.NS,3809.814045,3754.023682,3809.814045,3750.056098,1860730 +18-06-2024,TCS.NS,3748.145939,3737.418945,3763.771125,3717.777146,1774045 +19-06-2024,TCS.NS,3749.713074,3724.291504,3755.787024,3715.719667,1509050 +20-06-2024,TCS.NS,3718.707823,3710.135986,3732.373733,3703.082637,2846526 +21-06-2024,TCS.NS,3749.076597,3733.157471,3798.842281,3720.716109,4642195 +24-06-2024,TCS.NS,3731.198091,3739.084229,3778.465648,3714.103447,1702154 +25-06-2024,TCS.NS,3739.280258,3760.293457,3769.306084,3715.670874,1338808 +26-06-2024,TCS.NS,3766.220119,3777.339111,3788.212955,3762.791384,1639845 +27-06-2024,TCS.NS,3752.995063,3854.044678,3861.734936,3740.357822,4526556 +28-06-2024,TCS.NS,3838.027726,3824.655518,3879.368423,3818.483986,2731571 +01-07-2024,TCS.NS,3804.915857,3897.197754,3920.219258,3804.915857,2658723 +02-07-2024,TCS.NS,3912.284647,3935.599854,3941.477685,3901.459593,2307449 +03-07-2024,TCS.NS,3938.146929,3884.511719,3944.12282,3874.470424,1821198 +04-07-2024,TCS.NS,3918.407164,3939.077393,3964.939993,3901.01858,2518001 +05-07-2024,TCS.NS,3928.350372,3930.11377,3944.759317,3906.798325,1668616 +08-07-2024,TCS.NS,3940.10597,3911.892334,3949.167626,3897.050907,1758882 +09-07-2024,TCS.NS,3903.859546,3904.349365,3925.362564,3894.16122,1305801 +10-07-2024,TCS.NS,3902.585808,3829.553711,3921.786818,3822.549391,2669716 +11-07-2024,TCS.NS,3850.959026,3843.807617,3898.961314,3816.279918,4872189 +12-07-2024,TCS.NS,3898.961321,4098.758789,4114.433005,3890.438514,13509164 +15-07-2024,TCS.NS,4149.454795,4084.308838,4153.667049,4072.405848,4848030 +16-07-2024,TCS.NS,4087.05199,4093.37085,4109.142647,4060.50369,2029521 +18-07-2024,TCS.NS,4075.296135,4227.678711,4236.936486,4075.296135,5613364 +19-07-2024,TCS.NS,4239.314645,4224.585938,4279.916877,4207.746211,3903354 +22-07-2024,TCS.NS,4222.180805,4209.808594,4241.819082,4187.862723,1896386 +23-07-2024,TCS.NS,4205.536981,4224.537109,4282.813792,4189.138828,2365208 +24-07-2024,TCS.NS,4209.955328,4228.366211,4260.622174,4190.906296,1809793 +25-07-2024,TCS.NS,4217.319637,4244.322266,4264.451498,4196.896022,2810342 +26-07-2024,TCS.NS,4271.325188,4308.490723,4342.465037,4258.609212,3552210 +29-07-2024,TCS.NS,4335.149576,4301.862793,4350.860197,4291.945367,1746803 +30-07-2024,TCS.NS,4311.681741,4286.397461,4318.45685,4249.035354,1797906 +31-07-2024,TCS.NS,4271.324897,4306.035645,4334.167378,4266.415328,2330091 +01-08-2024,TCS.NS,4319.831452,4317.573242,4339.371441,4286.102617,2202244 +02-08-2024,TCS.NS,4286.05397,4205.585938,4318.457127,4192.772153,2811282 +05-08-2024,TCS.NS,4162.332488,4079.900635,4162.332488,4036.156568,2787771 +06-08-2024,TCS.NS,4095.513555,4095.759033,4181.234438,4085.546746,2203067 +07-08-2024,TCS.NS,4151.531514,4124.47998,4168.175144,4104.694034,1237666 +08-08-2024,TCS.NS,4105.381837,4097.084473,4155.459443,4084.761646,2441283 +09-08-2024,TCS.NS,4140.730579,4152.268066,4176.717625,4129.487474,1302536 +12-08-2024,TCS.NS,4153.494945,4119.766113,4162.332168,4110.634508,936912 +13-08-2024,TCS.NS,4136.802982,4121.043457,4157.423173,4107.345567,1495593 +14-08-2024,TCS.NS,4132.875361,4217.56543,4228.317578,4112.402361,3226545 +16-08-2024,TCS.NS,4271.324962,4336.180176,4346.932324,4246.875405,3457058 +19-08-2024,TCS.NS,4341.040436,4408.79248,4412.965614,4310.944877,2055210 +20-08-2024,TCS.NS,4423.521405,4441.490234,4482.436229,4418.611836,2212298 +21-08-2024,TCS.NS,4436.286552,4469.180664,4477.526931,4411.296654,1896990 +22-08-2024,TCS.NS,4477.527175,4420.576172,4478.460185,4415.863177,1829872 +23-08-2024,TCS.NS,4418.611732,4383.164551,4424.503214,4374.425615,1809253 +26-08-2024,TCS.NS,4407.810647,4421.017578,4469.818402,4403.882992,1844164 +27-08-2024,TCS.NS,4423.521596,4415.813477,4428.431165,4405.650573,930697 +28-08-2024,TCS.NS,4417.384955,4424.552734,4479.981963,4376.684434,1848058 +29-08-2024,TCS.NS,4379.335302,4430.198242,4473.599021,4379.335302,2133641 +30-08-2024,TCS.NS,4418.612268,4471.390137,4509.193819,4406.632727,3637222 +02-09-2024,TCS.NS,4493.237606,4439.28125,4505.020572,4430.395122,1216500 +03-09-2024,TCS.NS,4439.281132,4430.73877,4473.500923,4414.586096,1717263 +04-09-2024,TCS.NS,4395.979095,4398.237305,4405.847136,4356.457065,1265505 +05-09-2024,TCS.NS,4399.955543,4394.99707,4417.629991,4373.591063,1688793 +06-09-2024,TCS.NS,4393.033641,4376.144531,4437.219764,4359.697474,1649179 +09-09-2024,TCS.NS,4374.425841,4369.074219,4409.038301,4350.368953,1184938 +10-09-2024,TCS.NS,4362.103245,4426.320313,4457.839842,4360.139417,1385591 +11-09-2024,TCS.NS,4439.674607,4398.335938,4467.069908,4390.382339,1325919 +12-09-2024,TCS.NS,4428.67625,4435.991699,4450.622117,4351.153972,2742216 +13-09-2024,TCS.NS,4448.069289,4440.803223,4464.761822,4423.521445,1458786 +16-09-2024,TCS.NS,4445.123384,4431.62207,4463.828648,4413.162284,1155120 +17-09-2024,TCS.NS,4431.622798,4424.160156,4453.764764,4385.227367,1699364 +18-09-2024,TCS.NS,4415.715126,4267.544434,4415.715126,4242.849398,2961779 +19-09-2024,TCS.NS,4310.650337,4218.44873,4342.219248,4204.358172,2927551 +20-09-2024,TCS.NS,4238.823585,4207.402344,4252.374283,4151.040588,5447908 +23-09-2024,TCS.NS,4222.229111,4191.298828,4231.459004,4176.079165,1702319 +24-09-2024,TCS.NS,4174.753343,4194.047852,4213.391743,4163.314144,3012026 +25-09-2024,TCS.NS,4175.440776,4197.435547,4212.017061,4163.314046,2713073 +26-09-2024,TCS.NS,4182.952549,4214.864746,4238.725058,4182.952549,3964251 +27-09-2024,TCS.NS,4256.596113,4230.771973,4298.818404,4222.278035,3012477 +30-09-2024,TCS.NS,4209.365945,4191.298828,4221.001719,4183.001465,2503416 +01-10-2024,TCS.NS,4178.583137,4210.348145,4218.056264,4166.211406,1823365 +03-10-2024,TCS.NS,4185.505533,4156.195313,4201.608822,4133.856775,3350119 +04-10-2024,TCS.NS,4148.585624,4175.342773,4220.265328,4147.652614,2965463 +07-10-2024,TCS.NS,4196.60113,4195.570313,4219.528912,4152.905968,1472619 +08-10-2024,TCS.NS,4195.324834,4176.324707,4202.001656,4127.91655,1541867 +09-10-2024,TCS.NS,4182.952574,4176.030273,4217.319555,4169.893313,1082504 +10-10-2024,TCS.NS,4176.324951,4150.942383,4216.190748,4122.663457,2378875 +11-10-2024,TCS.NS,4068.068925,4074.156982,4165.229489,4038.07165,5759183 +14-10-2024,TCS.NS,4065.123003,4061.833496,4090.063517,4047.64513,2137590 +15-10-2024,TCS.NS,4056.334801,4042.342529,4094.531631,4020.937,2759474 +16-10-2024,TCS.NS,4011.117701,4020.887695,4040.575114,3993.639589,2359151 +17-10-2024,TCS.NS,4038.414674,4034.683594,4055.254879,4018.92383,2522659 +18-10-2024,TCS.NS,4025.824972,4058.356201,4081.093842,4015.981879,2361000 +21-10-2024,TCS.NS,4067.756542,4015.834229,4074.991311,4006.138686,1595450 +22-10-2024,TCS.NS,4002.201515,3952.493896,4025.628124,3943.487563,1928049 +23-10-2024,TCS.NS,3936.843394,4002.44751,4049.005145,3932.463026,1966476 +24-10-2024,TCS.NS,3941.174175,3984.385254,4014.997367,3941.174175,2676744 +25-10-2024,TCS.NS,3993.391879,3993.884033,4027.793439,3969.423852,1759676 +28-10-2024,TCS.NS,4005.105104,4026.661621,4069.134469,3987.436801,1532534 +29-10-2024,TCS.NS,4031.583264,4011.306396,4039.113134,3996.394207,1445885 +30-10-2024,TCS.NS,4011.060106,4020.558594,4042.558001,3996.344731,1935002 +31-10-2024,TCS.NS,4006.138785,3906.182129,4014.3086,3897.864764,3740372 +01-11-2024,TCS.NS,3927.246306,3921.684814,3936.203376,3913.66279,154895 +04-11-2024,TCS.NS,3904.065872,3901.949463,3929.264045,3851.848218,2269192 +05-11-2024,TCS.NS,3879.261266,3909.036621,3923.456655,3879.261266,967590 +06-11-2024,TCS.NS,3940.780716,4074.695801,4084.686444,3912.875452,3792017 +07-11-2024,TCS.NS,4104.27459,4085.769287,4139.80777,4020.952665,3724349 +08-11-2024,TCS.NS,4089.804894,4081.93042,4104.323455,4053.040848,1648039 +11-11-2024,TCS.NS,4063.425536,4132.819336,4167.86036,4053.040785,1406487 +12-11-2024,TCS.NS,4149.847799,4131.539551,4151.816417,4099.008322,1587640 +13-11-2024,TCS.NS,4112.542609,4085.228027,4130.899881,4066.23057,1098813 +14-11-2024,TCS.NS,4070.118781,4080.847656,4094.726513,4051.860037,1825432 +18-11-2024,TCS.NS,4146.894998,3956.431152,4146.894998,3927.590842,3313944 +19-11-2024,TCS.NS,3956.824683,3976.166504,4067.313397,3951.115881,1776233 +21-11-2024,TCS.NS,3981.432456,4008.944092,4028.236409,3960.860488,2384347 +22-11-2024,TCS.NS,4007.122846,4177.999023,4188.18672,3990.389589,3096553 +25-11-2024,TCS.NS,4212.843715,4247.393066,4260.189087,4185.480109,4052167 +26-11-2024,TCS.NS,4253.249546,4284.40332,4298.085124,4242.373121,2060669 +27-11-2024,TCS.NS,4290.554996,4264.568848,4308.715214,4256.202219,1558993 +28-11-2024,TCS.NS,4251.231849,4178.294434,4271.853321,4166.581249,2558544 +29-11-2024,TCS.NS,4153.785179,4203.837402,4231.250512,4129.817152,2017425 +02-12-2024,TCS.NS,4203.000338,4209.545898,4220.914958,4163.676993,1670944 +03-12-2024,TCS.NS,4246.6549,4235.236816,4257.137698,4198.522272,2010905 +04-12-2024,TCS.NS,4245.867042,4286.076172,4318.115727,4221.751465,3302642 +05-12-2024,TCS.NS,4331.747813,4394.005371,4418.564078,4291.588189,3746747 +06-12-2024,TCS.NS,4383.128901,4375.746582,4394.940612,4343.510455,1842087 +09-12-2024,TCS.NS,4360.933257,4382.29248,4399.271816,4346.266665,2066639 +10-12-2024,TCS.NS,4356.700517,4363,4423.288945,4342.871163,2087828 +11-12-2024,TCS.NS,4362.310845,4357.97998,4378.847047,4337.850665,1635256 +12-12-2024,TCS.NS,4360.539143,4385.048828,4414.62713,4356.552882,1914642 +13-12-2024,TCS.NS,4365.362614,4403.701172,4424.371667,4325.448584,1967048 +16-12-2024,TCS.NS,4389.034916,4345.922363,4404.783864,4328.007743,1646224 +17-12-2024,TCS.NS,4340.803722,4260.58252,4363.393811,4250.247273,3225027 +18-12-2024,TCS.NS,4244.046224,4279.628906,4293.556785,4222.292895,1575404 +19-12-2024,TCS.NS,4214.812225,4204.870605,4295.525584,4195.12604,3015763 +20-12-2024,TCS.NS,4261.074819,4104.864746,4313.24321,4087.344233,4116989 +23-12-2024,TCS.NS,4134.14789,4093.052979,4150.832124,4050.334053,2195338 +24-12-2024,TCS.NS,4093.052862,4113.92041,4151.816315,4093.052862,1181886 +26-12-2024,TCS.NS,4113.920313,4103.683594,4134.049629,4078.140578,1208464 +27-12-2024,TCS.NS,4097.67942,4099.500488,4115.347963,4082.176549,858100 +30-12-2024,TCS.NS,4085.867746,4093.545166,4133.409691,4047.479685,1527169 +31-12-2024,TCS.NS,4070.118744,4030.549561,4074.991267,3968.784155,1555429 +01-01-2025,TCS.NS,4030.155781,4047.922852,4069.134524,4021.346261,763161 +02-01-2025,TCS.NS,4055.35425,4110.229492,4117.365734,4032.666113,1720835 +03-01-2025,TCS.NS,4114.363579,4035.569336,4114.363579,4028.08873,1791953 +06-01-2025,TCS.NS,4041.081585,4030.746338,4084.538742,4002.594998,2085593 +07-01-2025,TCS.NS,4050.383559,3965.093018,4075.384918,3948.605838,2669054 +08-01-2025,TCS.NS,3971.589305,4043.936035,4061.259974,3954.708498,2181277 +09-01-2025,TCS.NS,4036.652263,3975.477539,4072.825628,3962.140101,2392472 +10-01-2025,TCS.NS,4134.098942,4198.71875,4229.576942,4104.569664,7894300 +13-01-2025,TCS.NS,4178.392779,4223.769531,4255.119877,4161.06884,4003771 +14-01-2025,TCS.NS,4234.498195,4166.629883,4246.211378,4152.849554,3441709 +15-01-2025,TCS.NS,4151.816628,4182.920898,4189.663513,4141.432358,1653474 +16-01-2025,TCS.NS,4193.157404,4140.299805,4226.623918,4126.076824,2637705 +17-01-2025,TCS.NS,4159.899902,4124.299805,4160.600098,4100.049805,1761466 +20-01-2025,TCS.NS,4145.799805,4077.800049,4145.799805,4068.100098,1287799 +21-01-2025,TCS.NS,4095.300049,4035.850098,4111,4030,1971591 +22-01-2025,TCS.NS,4050,4156.600098,4163.149902,4044.199951,2409223 +23-01-2025,TCS.NS,4168,4145.450195,4191.350098,4140.049805,1822998 +24-01-2025,TCS.NS,4104,4152.350098,4178,4104,1910099 +27-01-2025,TCS.NS,4102,4065.149902,4156.350098,4041.050049,1551782 +28-01-2025,TCS.NS,4070.800049,4040.300049,4102,4028.300049,2468272 +29-01-2025,TCS.NS,4054,4099.799805,4107.850098,4054,1217089 +30-01-2025,TCS.NS,4099.899902,4100.049805,4129.899902,4058.5,1531251 +31-01-2025,TCS.NS,4110,4112.399902,4128.450195,4085.25,1492943 +01-02-2025,TCS.NS,4113,4073.149902,4135.899902,4056,437172 +03-02-2025,TCS.NS,4030.899902,4068.649902,4077,3998.699951,1265713 +04-02-2025,TCS.NS,4083.699951,4107.049805,4118.850098,4066.050049,2547132 +05-02-2025,TCS.NS,4150,4091.100098,4150,4076,1693912 +06-02-2025,TCS.NS,4105.399902,4082.75,4139.5,4051.550049,2284536 +07-02-2025,TCS.NS,4090,4029.399902,4090,4008,1548940 +10-02-2025,TCS.NS,4040,4036.949951,4052,4014.350098,1339511 +11-02-2025,TCS.NS,4018.399902,3963.550049,4040,3955,1810908 +12-02-2025,TCS.NS,3971.100098,3950.149902,4021.75,3940.149902,1678002 +13-02-2025,TCS.NS,3968,3910.149902,3984.449951,3902.25,2277310 +14-02-2025,TCS.NS,3925,3934.850098,3948,3900,1681975 +17-02-2025,TCS.NS,3856.5,3904.5,3934,3856.199951,1799806 +18-02-2025,TCS.NS,3898.399902,3873.199951,3924.399902,3864.5,2149879 +19-02-2025,TCS.NS,3872.199951,3784.100098,3874.949951,3768.149902,4366672 +20-02-2025,TCS.NS,3761.5,3779.399902,3788,3751.300049,2888572 +21-02-2025,TCS.NS,3776.100098,3786,3817,3775,1833931 +24-02-2025,TCS.NS,3743.149902,3675.600098,3763.199951,3670,2508516 +25-02-2025,TCS.NS,3625,3629.550049,3658,3621.25,4101954 +27-02-2025,TCS.NS,3611.699951,3612.550049,3638,3600.699951,3823856 +28-02-2025,TCS.NS,3584.949951,3483.25,3600,3457,7085018 +03-03-2025,TCS.NS,3485,3493.050049,3523.25,3476.149902,4990439 +04-03-2025,TCS.NS,3474,3532.050049,3551,3464.300049,2797737 +05-03-2025,TCS.NS,3520.850098,3547.050049,3600.350098,3520.850098,2501894 +06-03-2025,TCS.NS,3557,3601.600098,3609.449951,3536.100098,2786513 +07-03-2025,TCS.NS,3600,3611.199951,3625,3574.399902,2051315 +10-03-2025,TCS.NS,3606.5,3589.649902,3622.100098,3582.600098,1004626 +11-03-2025,TCS.NS,3558,3575.300049,3588.75,3537.649902,1995450 +12-03-2025,TCS.NS,3565,3506.199951,3569.25,3486.850098,3174167 +13-03-2025,TCS.NS,3502.300049,3511.050049,3524.300049,3484.100098,1693004 +17-03-2025,TCS.NS,3489,3497.699951,3530.449951,3477.350098,2690906 +18-03-2025,TCS.NS,3497.699951,3497.699951,3497.699951,3497.699951,0 +19-03-2025,TCS.NS,3547,3497.100098,3547,3462.75,3051244 +20-03-2025,TCS.NS,3512,3563.149902,3578.949951,3512,2845192 +21-03-2025,TCS.NS,3475,3578.100098,3616.25,3465,4161925 +24-03-2025,TCS.NS,3600,3628.949951,3649.75,3566.600098,1834751 +25-03-2025,TCS.NS,3645,3657.75,3710,3638,3135390 +27-03-2020,INFY.NS,596.7762239,585.6940918,605.6150597,576.3168736,13495283 +30-03-2020,INFY.NS,560.9273819,562.3631592,595.3852702,557.3380208,14624804 +31-03-2020,INFY.NS,583.2711295,575.6437378,594.0392119,568.6444952,15175521 +01-04-2020,INFY.NS,569.2278249,540.916748,572.0544689,533.020164,13083824 +03-04-2020,INFY.NS,541.5449133,525.5722656,543.7882642,522.3867183,10221655 +07-04-2020,INFY.NS,551.8642257,573.4003906,578.1114267,549.9798332,15145605 +08-04-2020,INFY.NS,565.3244092,566.7601318,588.3412106,562.0490951,11806896 +09-04-2020,INFY.NS,580.3997921,570.9328613,585.7838348,567.2088766,11931114 +13-04-2020,INFY.NS,564.4271016,571.9647827,584.7967393,561.7799365,8330276 +15-04-2020,INFY.NS,584.5274982,573.4453125,586.2324119,570.3494775,11963447 +16-04-2020,INFY.NS,556.3061308,559.8057251,569.7213792,541.5448719,17783287 +17-04-2020,INFY.NS,577.8871369,564.2026978,579.6818175,561.735012,8878320 +20-04-2020,INFY.NS,574.2978065,586.2324219,593.1419533,573.4004662,13322913 +21-04-2020,INFY.NS,563.3502025,568.1958618,580.1304763,563.3502025,11660575 +22-04-2020,INFY.NS,568.1959245,575.9578857,578.7845298,563.5745998,8266728 +23-04-2020,INFY.NS,580.6240669,609.5632935,613.4667569,572.5928598,14451289 +24-04-2020,INFY.NS,599.9168809,590.4499512,605.7047371,587.5784511,7319940 +27-04-2020,INFY.NS,593.1867675,596.3723145,611.0887166,593.1867675,7183306 +28-04-2020,INFY.NS,603.9100163,592.8727417,607.4993775,586.0080666,7296571 +29-04-2020,INFY.NS,597.6285916,607.09552,611.9860352,590.4498698,8639056 +30-04-2020,INFY.NS,628.1382222,642.0469971,646.0850285,626.4332536,16253821 +04-05-2020,INFY.NS,618.9852408,604.5380859,629.2149407,601.5319635,9122740 +05-05-2020,INFY.NS,611.7616634,604.5380859,615.2164011,601.2179163,6393053 +06-05-2020,INFY.NS,607.4096839,597.5389404,611.4925714,595.878828,7934250 +07-05-2020,INFY.NS,597.2247836,596.6864014,605.1213667,594.4430508,4779548 +08-05-2020,INFY.NS,603.2369919,604.9868164,610.9990071,599.871966,8400321 +11-05-2020,INFY.NS,612.4347432,612.7937012,626.8370437,608.3967119,7370186 +12-05-2020,INFY.NS,608.8454055,617.0560913,620.0621595,606.1533845,7356039 +13-05-2020,INFY.NS,623.4719712,622.8887329,628.0484392,613.5563728,8287101 +14-05-2020,INFY.NS,591.3471899,590.5844727,602.7882774,585.6041907,16888262 +15-05-2020,INFY.NS,596.5518371,585.335083,596.5518371,580.3099991,9255353 +18-05-2020,INFY.NS,592.1099299,595.7442017,601.7114813,585.9631712,10435442 +19-05-2020,INFY.NS,595.8339267,599.9616699,605.5251904,587.7578644,5902208 +20-05-2020,INFY.NS,599.8719516,600.8141479,603.9099827,591.9305124,5794636 +21-05-2020,INFY.NS,598.0772882,603.1921387,609.6978556,597.0902358,7213225 +22-05-2020,INFY.NS,605.7047267,621.2735596,624.4142507,604.3587161,11867731 +26-05-2020,INFY.NS,621.8568965,610.6849976,627.644753,609.2941309,7099606 +27-05-2020,INFY.NS,615.6203232,633.0287476,636.3937738,605.7047235,8774636 +28-05-2020,INFY.NS,634.4195454,634.7785034,637.1115661,619.1647614,9440091 +29-05-2020,INFY.NS,629.8668961,628.5025635,637.4161922,613.9042155,28290128 +01-06-2020,INFY.NS,635.5516029,636.2792358,642.7371101,628.9573287,12276438 +02-06-2020,INFY.NS,637.1433724,644.0559692,647.2849344,634.4601737,7059304 +03-06-2020,INFY.NS,646.4208403,638.0983887,647.5123176,633.0503688,11378568 +04-06-2020,INFY.NS,638.5076681,643.7376099,645.2838646,634.4146703,10782424 +05-06-2020,INFY.NS,643.0554567,639.9174805,647.3303768,637.2342818,7718679 +08-06-2020,INFY.NS,643.646748,655.652832,660.1551413,640.3268494,10719105 +09-06-2020,INFY.NS,654.879732,652.6967773,663.6114395,650.3774227,10078029 +10-06-2020,INFY.NS,650.3319418,651.1050415,654.3794734,645.056533,7263049 +11-06-2020,INFY.NS,647.6033418,640.2814331,648.8767414,636.9160676,8825715 +12-06-2020,INFY.NS,614.6773106,629.4575806,632.2772346,614.4044551,9795316 +15-06-2020,INFY.NS,630.3217721,625.3646851,640.6907239,623.2727191,7857344 +16-06-2020,INFY.NS,638.5076623,637.7800293,647.603213,635.9154525,10131760 +17-06-2020,INFY.NS,636.5976522,640.0084839,646.0569921,634.8694752,7291916 +18-06-2020,INFY.NS,644.1468851,649.3313599,651.787114,642.1458529,6670195 +19-06-2020,INFY.NS,644.874671,641.7366943,647.5124035,637.5982291,22438862 +22-06-2020,INFY.NS,643.1464705,640.0540161,644.6017922,636.6886507,7804096 +23-06-2020,INFY.NS,632.777535,655.4709473,658.9727124,629.5031031,12157390 +24-06-2020,INFY.NS,652.0601146,649.5588379,661.0646773,645.2384509,10220838 +25-06-2020,INFY.NS,641.0999142,637.1433716,641.7820806,630.7764856,14945284 +26-06-2020,INFY.NS,645.966137,680.5292358,683.6216903,645.7842149,26030458 +29-06-2020,INFY.NS,668.8867926,665.5668945,677.3456433,664.0661065,8954428 +30-06-2020,INFY.NS,666.522025,669.387146,672.1158115,658.7453393,10411290 +01-07-2020,INFY.NS,670.569528,665.7034302,675.1627703,663.7478644,5477468 +02-07-2020,INFY.NS,670.6604367,688.1693726,696.2189686,668.8868487,17263756 +03-07-2020,INFY.NS,686.7141268,693.7177124,694.900123,684.4402389,7796572 +06-07-2020,INFY.NS,695.9915627,694.9000854,704.9051914,692.6261977,8810958 +07-07-2020,INFY.NS,699.811634,722.3231201,724.869863,696.309814,19362533 +08-07-2020,INFY.NS,713.909797,704.6323242,713.909797,702.3584365,8476642 +09-07-2020,INFY.NS,709.4530127,710.9992676,718.5485642,704.905237,6854166 +10-07-2020,INFY.NS,703.5409781,711.1357422,718.4577063,703.5409781,5206452 +13-07-2020,INFY.NS,716.729414,724.9608765,732.5101726,714.9557704,10804688 +14-07-2020,INFY.NS,721.2317535,712.4090576,733.4652811,710.6808807,8961822 +15-07-2020,INFY.NS,726.7345041,755.7947998,771.7120136,722.9143617,30060599 +16-07-2020,INFY.NS,818.6905631,828.6047363,869.0799402,813.3696877,90432109 +17-07-2020,INFY.NS,828.6047071,821.4647217,836.6997698,811.4596154,31682878 +20-07-2020,INFY.NS,826.3308516,849.7973633,859.5296145,824.7391301,18421053 +21-07-2020,INFY.NS,859.5295866,852.0257568,863.8045067,845.1586268,12877784 +22-07-2020,INFY.NS,854.0268007,834.8806763,854.0722673,827.6951685,14354201 +23-07-2020,INFY.NS,832.8341518,825.8305664,832.9705518,819.1908253,13051307 +24-07-2020,INFY.NS,821.5556761,839.3829346,842.0206667,821.5556761,18209580 +27-07-2020,INFY.NS,838.2004872,862.6675415,866.624084,835.5628108,16827870 +28-07-2020,INFY.NS,860.4391549,875.7651367,880.0400569,856.0733014,15818463 +29-07-2020,INFY.NS,867.033429,867.8520508,873.1729261,858.2561997,11152710 +30-07-2020,INFY.NS,874.9920045,874.4917603,884.6787885,872.0359504,12492320 +31-07-2020,INFY.NS,881.5863644,878.6303101,897.2307247,867.0789481,12704346 +03-08-2020,INFY.NS,873.1729925,870.3533936,878.0846128,861.7580858,8479792 +04-08-2020,INFY.NS,873.5823591,863.94104,882.9053005,855.4821872,11133170 +05-08-2020,INFY.NS,865.8965165,859.2567749,874.0370463,853.4355996,9614176 +06-08-2020,INFY.NS,867.2608058,883.0415649,886.27053,857.2556995,10976491 +07-08-2020,INFY.NS,881.7682327,864.8959961,881.7682327,863.1678191,8010948 +10-08-2020,INFY.NS,863.0769321,865.3052979,870.2623847,859.8025001,5716319 +11-08-2020,INFY.NS,863.9864075,862.6675415,874.9920019,860.5300537,6802442 +12-08-2020,INFY.NS,862.2582319,868.5796509,872.0814158,856.9828234,6908726 +13-08-2020,INFY.NS,868.4431994,865.1688232,880.9041154,862.4856246,5097703 +14-08-2020,INFY.NS,869.3981835,867.3516846,875.9015244,865.9418853,4663873 +17-08-2020,INFY.NS,867.8064773,870.8989868,884.4968463,867.8064773,9008210 +18-08-2020,INFY.NS,876.7201962,880.0400391,881.5408272,871.9904985,6141761 +19-08-2020,INFY.NS,883.0871281,872.5362549,883.6783056,870.8536,6622744 +20-08-2020,INFY.NS,872.1724284,868.7615967,878.17547,865.2597762,5656501 +21-08-2020,INFY.NS,875.9470616,862.9859009,876.3109058,860.9394018,6513773 +24-08-2020,INFY.NS,861.3486802,861.7125244,865.8964557,854.2541615,5798574 +25-08-2020,INFY.NS,861.8033794,853.25354,862.8493899,849.1605425,6233918 +26-08-2020,INFY.NS,856.1187524,864.8049927,867.9429689,853.5265426,5153601 +27-08-2020,INFY.NS,873.1729149,861.394165,874.0370034,859.7115103,6154280 +28-08-2020,INFY.NS,865.3962422,850.661438,866.351264,848.6604056,7593610 +31-08-2020,INFY.NS,850.6614792,844.612915,864.5321956,831.8791426,12808355 +01-09-2020,INFY.NS,842.4754436,831.4698486,850.434051,829.6052162,6907773 +02-09-2020,INFY.NS,832.2429588,840.4289551,842.6119096,830.878626,5678118 +03-09-2020,INFY.NS,842.702863,850.9343262,863.5316986,840.4289751,8827948 +04-09-2020,INFY.NS,832.2429631,836.0176392,845.4315128,831.7427188,8650342 +07-09-2020,INFY.NS,835.7902414,841.3839722,843.65786,830.4693105,6700385 +08-09-2020,INFY.NS,845.8408352,854.3451538,865.8965155,841.8387703,12891964 +09-09-2020,INFY.NS,850.4340575,843.8397827,860.4391641,842.2480612,5528947 +10-09-2020,INFY.NS,850.7068959,855.0272827,856.8009263,841.1565671,5171884 +11-09-2020,INFY.NS,850.3430759,860.1662598,867.8520114,846.7957888,6671903 +14-09-2020,INFY.NS,870.4443103,889.9088135,901.4146532,862.5311692,21871587 +15-09-2020,INFY.NS,890.9092695,893.5924683,904.0978191,883.7692837,11608203 +16-09-2020,INFY.NS,896.8213573,911.1468506,914.6941378,893.1831368,10059251 +17-09-2020,INFY.NS,905.0073595,919.5602417,928.6557931,905.0073595,15628241 +18-09-2020,INFY.NS,919.5601601,911.5106201,926.6546785,908.7364328,12897633 +21-09-2020,INFY.NS,910.4646905,918.5597534,937.7513446,910.0099129,14140637 +22-09-2020,INFY.NS,917.7411027,916.37677,930.0200966,901.5510329,12625762 +23-09-2020,INFY.NS,927.8827041,927.5188599,943.2086861,916.9225202,13486204 +24-09-2020,INFY.NS,912.2837519,887.1800537,917.7410824,882.268434,14427432 +25-09-2020,INFY.NS,887.5439399,919.9696045,923.107581,886.8163068,13311078 +28-09-2020,INFY.NS,923.0165969,919.0145874,924.2445298,908.1908584,8554526 +29-09-2020,INFY.NS,925.9270847,917.7410889,935.0226356,913.2842467,8708463 +30-09-2020,INFY.NS,917.7410652,917.0588989,931.3389246,914.1028449,8048817 +01-10-2020,INFY.NS,928.291969,925.6088257,933.6583666,920.2424281,5563358 +05-10-2020,INFY.NS,925.9725127,953.8503418,959.4896498,925.9725127,14212509 +06-10-2020,INFY.NS,959.580712,960.2628784,964.1284879,938.0697099,9090819 +07-10-2020,INFY.NS,950.3942288,970.0861206,975.0431519,941.8443879,9284008 +08-10-2020,INFY.NS,991.4150251,994.7803345,1022.339897,989.9597592,21482613 +09-10-2020,INFY.NS,996.0536961,1006.695557,1012.607664,990.0051329,10567867 +12-10-2020,INFY.NS,1021.430346,1029.707275,1036.892783,1011.516174,14633537 +13-10-2020,INFY.NS,1032.845286,1053.082886,1060.586715,1032.845286,17523825 +14-10-2020,INFY.NS,1056.903063,1034.164185,1059.540795,1028.797787,16649573 +15-10-2020,INFY.NS,1073.275305,1008.014709,1078.732637,993.6892128,44288251 +16-10-2020,INFY.NS,1013.107867,1025.523315,1033.209011,997.6909532,18365685 +19-10-2020,INFY.NS,1032.345168,1024.068237,1035.983388,1014.426974,12902123 +20-10-2020,INFY.NS,1017.701194,1034.618896,1041.167649,1009.606132,10448776 +21-10-2020,INFY.NS,1037.938918,1044.487671,1049.945002,1032.345131,19811433 +22-10-2020,INFY.NS,1038.712169,1026.933472,1053.265054,1022.158306,11271335 +23-10-2020,INFY.NS,1041.596528,1031.943604,1043.43518,1029.78321,9069862 +26-10-2020,INFY.NS,1031.713725,1022.704285,1038.47075,1014.154619,6309368 +27-10-2020,INFY.NS,1016.498895,1002.846924,1020.1762,990.2522003,10172479 +28-10-2020,INFY.NS,1007.121871,989.7006836,1015.625638,983.7250632,7608392 +29-10-2020,INFY.NS,983.6790467,988.1377563,994.7109612,974.5776947,6935616 +30-10-2020,INFY.NS,985.517633,975.0372925,996.1817939,967.4528517,8800386 +02-11-2020,INFY.NS,979.0823314,985.793457,992.8262122,966.3036757,7183119 +03-11-2020,INFY.NS,985.5176041,976.8300171,992.3206398,972.1873753,7204782 +04-11-2020,INFY.NS,981.8403687,1005.696838,1025.968026,980.7372222,15702690 +05-11-2020,INFY.NS,1020.359898,1014.935852,1032.403045,1010.339222,9568890 +06-11-2020,INFY.NS,1018.613304,1022.980103,1030.656453,1003.628244,8807127 +09-11-2020,INFY.NS,1038.194993,1044.860107,1053.547694,1030.702463,10160320 +10-11-2020,INFY.NS,1023.991329,1003.030762,1023.991329,991.0335115,15622869 +11-11-2020,INFY.NS,1007.581461,1031.943604,1035.482987,999.3075252,12514800 +12-11-2020,INFY.NS,1037.091785,1027.576782,1049.870441,1023.899478,9180976 +13-11-2020,INFY.NS,1029.645101,1033.506226,1041.596339,1026.887123,6363212 +14-11-2020,INFY.NS,1045.273662,1042.01001,1047.709898,1039.849616,1136144 +17-11-2020,INFY.NS,1052.398738,1033.046875,1052.628569,1022.888387,12813968 +18-11-2020,INFY.NS,1037.459438,1020.957581,1041.320563,1012.591624,9839468 +19-11-2020,INFY.NS,1011.258745,1008.270935,1024.772794,1005.558968,10092343 +20-11-2020,INFY.NS,1016.774677,1014.33844,1019.532655,1003.076695,8063554 +23-11-2020,INFY.NS,1015.855426,1047.893921,1052.444653,1013.051436,10546363 +24-11-2020,INFY.NS,1052.628378,1048.077759,1061.729729,1041.918207,8515426 +25-11-2020,INFY.NS,1045.273582,1025.645996,1051.249201,1021.60094,8958701 +26-11-2020,INFY.NS,1029.599066,1023.393616,1029.599066,1009.695749,10962256 +27-11-2020,INFY.NS,1027.806598,1011.258728,1030.564576,1002.984793,25306145 +01-12-2020,INFY.NS,1015.901229,1046.055054,1048.261459,1015.901229,8933802 +02-12-2020,INFY.NS,1042.515637,1048.859009,1054.880526,1030.5644,6741637 +03-12-2020,INFY.NS,1054.467025,1035.574829,1054.467025,1032.127356,16212632 +04-12-2020,INFY.NS,1034.241884,1043.113403,1045.273797,1025.048623,10564055 +07-12-2020,INFY.NS,1054.742874,1051.24939,1059.982988,1044.354444,7792141 +08-12-2020,INFY.NS,1052.628459,1060.30481,1072.853634,1052.628459,12308330 +09-12-2020,INFY.NS,1073.818876,1080.391968,1084.345115,1063.660278,10039346 +10-12-2020,INFY.NS,1064.027967,1073.542969,1077.128363,1057.224932,9488782 +11-12-2020,INFY.NS,1066.142344,1069.359985,1077.404088,1062.051388,10574009 +14-12-2020,INFY.NS,1075.059905,1070.601196,1078.001704,1055.570126,6728187 +15-12-2020,INFY.NS,1062.741059,1061.453979,1069.819825,1059.063754,6905926 +16-12-2020,INFY.NS,1066.418212,1071.658325,1074.600236,1060.534503,7788404 +17-12-2020,INFY.NS,1071.842291,1065.682739,1074.60027,1062.924761,6658153 +18-12-2020,INFY.NS,1087.424825,1093.814209,1098.59466,1080.759711,15995676 +21-12-2020,INFY.NS,1092.159376,1082.322632,1112.154718,1059.109648,10858352 +22-12-2020,INFY.NS,1086.64354,1122.037598,1125.117318,1081.219493,10901851 +23-12-2020,INFY.NS,1138.125646,1151.961548,1157.293572,1131.276712,15878346 +24-12-2020,INFY.NS,1149.065651,1136.333008,1149.065651,1127.093736,7313885 +28-12-2020,INFY.NS,1138.539391,1140.240234,1147.319001,1136.287087,4607051 +29-12-2020,INFY.NS,1135.367617,1149.43335,1153.248463,1135.367617,6878105 +30-12-2020,INFY.NS,1151.915597,1146.21582,1152.19144,1138.263627,5194690 +31-12-2020,INFY.NS,1142.722448,1154.489868,1156.880094,1139.045143,7430470 +01-01-2021,INFY.NS,1156.42019,1158.764404,1163.407045,1154.489628,4253550 +04-01-2021,INFY.NS,1166.624751,1184.321777,1185.930598,1159.408064,7208454 +05-01-2021,INFY.NS,1178.576101,1189.424194,1194.204645,1172.186829,8145280 +06-01-2021,INFY.NS,1195.123805,1178.667847,1196.962457,1165.751384,7161715 +07-01-2021,INFY.NS,1191.446682,1160.327515,1192.963593,1154.213973,10954918 +08-01-2021,INFY.NS,1175.128635,1206.247803,1210.568703,1175.128635,13186251 +11-01-2021,INFY.NS,1233.827398,1265.176392,1271.749595,1231.896835,20528626 +12-01-2021,INFY.NS,1266.831359,1261.085571,1266.831359,1250.28349,8309868 +13-01-2021,INFY.NS,1263.016324,1275.243408,1280.437624,1250.283679,14442997 +14-01-2021,INFY.NS,1250.283599,1259.936523,1272.347427,1212.085551,27521697 +15-01-2021,INFY.NS,1250.283535,1236.447632,1254.374491,1231.897012,15018441 +18-01-2021,INFY.NS,1230.058373,1206.201904,1231.897025,1200.639936,8861765 +19-01-2021,INFY.NS,1213.510506,1210.430786,1223.623094,1206.155897,5585744 +20-01-2021,INFY.NS,1214.016063,1231.391235,1239.619271,1214.016063,8225838 +21-01-2021,INFY.NS,1241.09032,1231.621216,1251.248919,1227.300428,6142421 +22-01-2021,INFY.NS,1219.945822,1232.678467,1246.606281,1219.53217,9646591 +25-01-2021,INFY.NS,1236.493586,1218.198975,1239.159654,1207.075151,6542611 +27-01-2021,INFY.NS,1213.142779,1196.043335,1220.451489,1181.426027,8133665 +28-01-2021,INFY.NS,1187.585473,1173.243896,1191.86025,1169.888446,4660690 +29-01-2021,INFY.NS,1182.482959,1139.09082,1186.987678,1131.690202,12183519 +01-02-2021,INFY.NS,1149.663221,1159.178223,1174.852664,1140.883612,8880279 +02-02-2021,INFY.NS,1176.73734,1168.693237,1189.975658,1161.660371,6892490 +03-02-2021,INFY.NS,1174.577046,1181.012329,1198.801267,1170.302157,8182968 +04-02-2021,INFY.NS,1181.333985,1176.139771,1189.056347,1169.428758,5032240 +05-02-2021,INFY.NS,1182.621263,1169.474854,1184.781657,1160.189681,5477481 +08-02-2021,INFY.NS,1181.793572,1198.387451,1204.317059,1172.600312,6921922 +09-02-2021,INFY.NS,1201.467386,1200.226318,1224.542451,1193.14744,7965949 +10-02-2021,INFY.NS,1191.262889,1191.906372,1199.12306,1180.047042,5951207 +11-02-2021,INFY.NS,1185.011624,1188.367188,1191.446908,1179.541677,4673317 +12-02-2021,INFY.NS,1199.720612,1204.133423,1216.957978,1196.548982,5797875 +15-02-2021,INFY.NS,1213.510486,1203.995483,1221.232848,1201.651157,4363513 +16-02-2021,INFY.NS,1207.994412,1186.29834,1213.280537,1182.253283,6896421 +17-02-2021,INFY.NS,1186.298217,1177.932373,1190.067431,1172.140575,4575741 +18-02-2021,INFY.NS,1173.060114,1188.182983,1200.639897,1172.140788,6437551 +19-02-2021,INFY.NS,1191.538675,1187.125977,1194.664407,1173.795747,5389696 +22-02-2021,INFY.NS,1190.527186,1163.131226,1202.984098,1158.350775,7371303 +23-02-2021,INFY.NS,1168.601531,1164.188721,1186.850134,1156.098717,6612942 +24-02-2021,INFY.NS,1158.396797,1171.497192,1173.611575,1150.996177,4537258 +25-02-2021,INFY.NS,1184.505593,1171.727051,1194.894022,1169.382724,8788221 +26-02-2021,INFY.NS,1166.624904,1152.191528,1171.497378,1144.331245,15132388 +01-03-2021,INFY.NS,1161.38455,1164.786011,1180.874215,1157.431403,5756286 +02-03-2021,INFY.NS,1178.805859,1199.260864,1204.317158,1176.00187,10461434 +03-03-2021,INFY.NS,1212.774844,1235.160522,1238.332152,1202.478437,9056399 +04-03-2021,INFY.NS,1227.300524,1223.025635,1253.823064,1218.934678,12041941 +05-03-2021,INFY.NS,1221.324655,1210.476563,1231.896904,1199.766504,6486176 +08-03-2021,INFY.NS,1217.923413,1227.98999,1237.504994,1210.936444,5119392 +09-03-2021,INFY.NS,1222.24416,1236.99939,1241.503998,1212.361403,6518173 +10-03-2021,INFY.NS,1247.433583,1257.776001,1263.154036,1245.686841,7925984 +12-03-2021,INFY.NS,1262.234816,1263.935547,1279.42617,1259.522849,9462061 +15-03-2021,INFY.NS,1259.476825,1262.786377,1268.578177,1248.904575,6658635 +16-03-2021,INFY.NS,1274.232076,1272.347412,1292.572588,1269.129771,9352771 +17-03-2021,INFY.NS,1279.931686,1275.105225,1287.056463,1270.508594,7626744 +18-03-2021,INFY.NS,1281.310932,1229.231079,1281.310932,1207.535003,10961755 +19-03-2021,INFY.NS,1222.703577,1235.987793,1245.870547,1211.671665,12767112 +22-03-2021,INFY.NS,1241.182162,1260.21228,1264.992731,1228.311597,4862758 +23-03-2021,INFY.NS,1261.729037,1260.901733,1271.657804,1249.915719,7165335 +24-03-2021,INFY.NS,1248.306934,1244.53772,1259.890421,1237.642774,6134303 +25-03-2021,INFY.NS,1238.102248,1226.197021,1243.388372,1220.497133,8749994 +26-03-2021,INFY.NS,1236.217714,1228.403442,1247.249627,1224.542318,4922071 +30-03-2021,INFY.NS,1238.240217,1273.542358,1287.056406,1228.357463,10546381 +31-03-2021,INFY.NS,1270.508636,1257.684082,1276.024592,1253.317283,8220987 +01-04-2021,INFY.NS,1268.669989,1273.450439,1279.334149,1260.396054,5675155 +05-04-2021,INFY.NS,1278.782552,1296.157837,1310.039638,1275.105248,9479572 +06-04-2021,INFY.NS,1308.201236,1297.215332,1310.959214,1292.986342,5793571 +07-04-2021,INFY.NS,1296.479679,1314.82019,1319.18699,1293.124116,5879234 +08-04-2021,INFY.NS,1314.63619,1323.691528,1334.585519,1306.362256,5654434 +09-04-2021,INFY.NS,1337.619476,1324.794922,1337.619476,1314.682335,6052712 +12-04-2021,INFY.NS,1355.086734,1310.729248,1358.350387,1300.846492,20384532 +13-04-2021,INFY.NS,1317.394343,1284.436523,1319.462827,1264.073427,14855206 +15-04-2021,INFY.NS,1224.818359,1250.973145,1256.16736,1213.510601,25342491 +16-04-2021,INFY.NS,1254.880138,1244.53772,1260.258174,1237.964516,10879878 +19-04-2021,INFY.NS,1231.8972,1252.628052,1268.394407,1224.864331,12508028 +20-04-2021,INFY.NS,1267.750812,1242.331421,1267.750812,1234.103496,8560766 +22-04-2021,INFY.NS,1246.192509,1242.10144,1254.696275,1236.631495,6622446 +23-04-2021,INFY.NS,1234.654776,1226.197021,1239.619158,1223.622864,7316262 +26-04-2021,INFY.NS,1224.772094,1235.160522,1242.285299,1214.429676,7088606 +27-04-2021,INFY.NS,1237.412867,1239.711182,1243.848149,1232.034832,3636115 +28-04-2021,INFY.NS,1248.444853,1246.606201,1249.823843,1236.125861,4879234 +29-04-2021,INFY.NS,1257.638027,1246.927856,1258.557353,1242.377237,5412357 +30-04-2021,INFY.NS,1237.688726,1245.089233,1263.062103,1237.320973,8354677 +03-05-2021,INFY.NS,1232.632435,1242.974854,1251.202777,1230.058277,4560337 +04-05-2021,INFY.NS,1244.767623,1222.152222,1245.640938,1217.279748,4887060 +05-05-2021,INFY.NS,1232.908126,1233.275879,1235.482284,1220.681157,3939788 +06-05-2021,INFY.NS,1236.493483,1251.754272,1254.604161,1229.506628,4810090 +07-05-2021,INFY.NS,1255.155855,1243.434448,1262.280632,1239.711133,4991435 +10-05-2021,INFY.NS,1240.952268,1231.483276,1243.756257,1227.346309,7195348 +11-05-2021,INFY.NS,1229.04718,1223.301392,1232.816395,1218.199086,6420988 +12-05-2021,INFY.NS,1222.703657,1219.945679,1222.703657,1208.454103,5241898 +14-05-2021,INFY.NS,1219.807718,1210.200806,1219.807718,1205.512265,4824609 +17-05-2021,INFY.NS,1213.786376,1222.152222,1227.254415,1213.786376,5017129 +18-05-2021,INFY.NS,1230.058199,1231.896851,1236.125728,1222.243928,5620150 +19-05-2021,INFY.NS,1233.735546,1229.138916,1247.939089,1225.691443,4435878 +20-05-2021,INFY.NS,1239.619263,1231.253418,1240.262746,1227.300271,4490092 +21-05-2021,INFY.NS,1238.792012,1245.227295,1247.985273,1237.734764,4969733 +24-05-2021,INFY.NS,1247.203912,1239.297729,1253.041611,1236.58565,4225371 +25-05-2021,INFY.NS,1248.444721,1251.754272,1257.637981,1245.181069,4099340 +26-05-2021,INFY.NS,1257.546123,1284.52832,1287.056467,1252.168088,6850024 +27-05-2021,INFY.NS,1290.917641,1289.125,1301.995565,1279.426065,15365391 +28-05-2021,INFY.NS,1296.019884,1291.699097,1299.92702,1283.471061,4261312 +31-05-2021,INFY.NS,1302.33899,1295.137329,1302.33899,1285.147929,4429904 +01-06-2021,INFY.NS,1300.945183,1289.050781,1301.874429,1281.105791,4791325 +02-06-2021,INFY.NS,1283.057108,1281.105713,1293.464623,1268.421475,9272276 +03-06-2021,INFY.NS,1289.887137,1291.327515,1300.015947,1279.619031,5115645 +04-06-2021,INFY.NS,1295.323029,1287.610352,1298.064374,1280.17638,4194328 +07-06-2021,INFY.NS,1292.581975,1291.327515,1293.511221,1279.851342,5154576 +08-06-2021,INFY.NS,1297.228198,1312.978882,1321.156297,1296.810082,7360630 +09-06-2021,INFY.NS,1313.397129,1315.16272,1324.176366,1305.219713,5394317 +10-06-2021,INFY.NS,1323.24706,1323.525879,1327.893292,1318.600827,3496575 +11-06-2021,INFY.NS,1328.915347,1344.526733,1348.894146,1328.311315,6140828 +14-06-2021,INFY.NS,1366.921704,1358.372681,1372.497183,1350.613381,7132294 +15-06-2021,INFY.NS,1360.416892,1369.616455,1371.56785,1359.487645,5403104 +16-06-2021,INFY.NS,1368.501215,1375.842285,1384.066094,1363.669179,7661710 +17-06-2021,INFY.NS,1370.731352,1389.502197,1396.332136,1370.731352,7677951 +18-06-2021,INFY.NS,1402.232939,1396.936279,1408.55186,1382.161238,13533974 +21-06-2021,INFY.NS,1387.365015,1394.14856,1399.259415,1379.1876,5454052 +22-06-2021,INFY.NS,1402.883567,1404.88147,1413.802215,1395.821315,6427862 +23-06-2021,INFY.NS,1417.101136,1396.797119,1417.101136,1392.615509,5529809 +24-06-2021,INFY.NS,1409.666946,1448.881104,1457.755453,1404.277271,10785137 +25-06-2021,INFY.NS,1460.775649,1462.819946,1466.351129,1433.827498,9780240 +28-06-2021,INFY.NS,1461.611992,1460.589844,1468.34903,1450.182214,5019178 +29-06-2021,INFY.NS,1450.55374,1452.45874,1462.30873,1448.881051,5913567 +30-06-2021,INFY.NS,1460.821974,1468.952881,1478.43115,1460.821974,6058722 +01-07-2021,INFY.NS,1465.282275,1449.996216,1465.282275,1448.741756,4814317 +02-07-2021,INFY.NS,1448.64888,1456.872803,1458.405969,1433.455721,5166064 +05-07-2021,INFY.NS,1458.127217,1467.233765,1472.855752,1450.600342,4058338 +06-07-2021,INFY.NS,1462.355281,1451.668945,1474.481994,1446.92981,4089574 +07-07-2021,INFY.NS,1455.246523,1453.899048,1459.428133,1435.360626,4797120 +08-07-2021,INFY.NS,1457.058448,1450.321411,1464.49242,1439.402765,3326813 +09-07-2021,INFY.NS,1445.907513,1452.319336,1458.824061,1441.26128,3436594 +12-07-2021,INFY.NS,1459.428069,1438.334106,1466.35091,1425.231754,4588982 +13-07-2021,INFY.NS,1446.279468,1435.639526,1446.279468,1427.601634,4456160 +14-07-2021,INFY.NS,1444.049089,1465.328857,1470.811435,1429.274047,5657716 +15-07-2021,INFY.NS,1447.673114,1468.952881,1483.867219,1445.907523,10021355 +16-07-2021,INFY.NS,1462.401865,1445.396606,1463.23821,1439.960536,6265593 +19-07-2021,INFY.NS,1435.407124,1432.619385,1443.027014,1428.763102,5669162 +20-07-2021,INFY.NS,1429.460136,1440.378784,1447.48743,1429.181317,5069939 +22-07-2021,INFY.NS,1450.925633,1477.687866,1480.150392,1450.925633,7854575 +23-07-2021,INFY.NS,1476.154688,1477.920166,1485.400646,1472.902325,4179719 +26-07-2021,INFY.NS,1481.311796,1490.418457,1497.620117,1481.311796,4586710 +27-07-2021,INFY.NS,1491.440671,1489.164063,1495.436477,1484.843043,5892859 +28-07-2021,INFY.NS,1491.533546,1491.998169,1493.856662,1473.320337,4686788 +29-07-2021,INFY.NS,1486.887385,1502.591675,1505.379414,1486.887385,4660873 +30-07-2021,INFY.NS,1496.08689,1496.551514,1508.538816,1492.509314,6234257 +02-08-2021,INFY.NS,1512.302181,1516.112183,1519.085726,1504.635898,5553389 +03-08-2021,INFY.NS,1530.469091,1538.088867,1541.294836,1519.875657,5513668 +04-08-2021,INFY.NS,1551.005459,1532.559937,1561.041367,1523.081667,6740391 +05-08-2021,INFY.NS,1532.79217,1536.555664,1548.124738,1530.515562,5420536 +06-08-2021,INFY.NS,1539.761549,1533.442627,1543.153322,1527.681344,3754855 +09-08-2021,INFY.NS,1543.478654,1545.615967,1549.47225,1529.911676,5018477 +10-08-2021,INFY.NS,1549.983205,1558.578735,1561.134163,1543.524987,6846517 +11-08-2021,INFY.NS,1556.302116,1558.857544,1564.851139,1549.983194,4899639 +12-08-2021,INFY.NS,1560.344351,1570.054932,1576.466755,1555.558708,5659579 +13-08-2021,INFY.NS,1576.931406,1591.055908,1600.627193,1571.634746,5612790 +16-08-2021,INFY.NS,1586.874185,1583.807739,1598.257454,1570.519469,4564109 +17-08-2021,INFY.NS,1583.343065,1618.422119,1625.159156,1567.220662,9510390 +18-08-2021,INFY.NS,1606.667266,1610.802368,1631.2923,1604.808773,6686090 +20-08-2021,INFY.NS,1594.679745,1610.337524,1621.534989,1594.679745,6206972 +23-08-2021,INFY.NS,1612.939556,1615.727295,1629.108467,1609.454881,6189051 +24-08-2021,INFY.NS,1626.181431,1599.093872,1632.686157,1591.52049,7602939 +25-08-2021,INFY.NS,1596.445463,1612.753784,1623.300709,1596.445463,6153253 +26-08-2021,INFY.NS,1611.313282,1605.458984,1622.464239,1598.303832,5302248 +27-08-2021,INFY.NS,1602.950232,1587.896484,1605.459153,1584.551106,6698514 +30-08-2021,INFY.NS,1582.553215,1577.906982,1597.049437,1570.798224,6559667 +31-08-2021,INFY.NS,1579.858583,1585.712769,1593.657872,1566.570312,12255438 +01-09-2021,INFY.NS,1588.546912,1559.043335,1588.546912,1554.768824,7801974 +02-09-2021,INFY.NS,1558.671685,1569.590332,1574.422482,1545.011806,6830050 +03-09-2021,INFY.NS,1576.048487,1580.322998,1585.247936,1565.222743,5339139 +06-09-2021,INFY.NS,1584.504546,1607.968018,1609.454789,1579.114871,4876026 +07-09-2021,INFY.NS,1607.596319,1585.898438,1612.149649,1583.435912,3520341 +08-09-2021,INFY.NS,1580.508783,1573.446533,1580.508783,1563.87525,4584896 +09-09-2021,INFY.NS,1566.61667,1571.91333,1574.979889,1563.131996,3331674 +13-09-2021,INFY.NS,1563.921944,1572.192261,1581.113005,1556.673775,4662374 +14-09-2021,INFY.NS,1575.955547,1566.848999,1575.955547,1559.833143,4945167 +15-09-2021,INFY.NS,1573.446525,1590.358765,1593.750537,1570.612278,4062344 +16-09-2021,INFY.NS,1593.843511,1581.809814,1597.607005,1571.773907,3246568 +17-09-2021,INFY.NS,1576.931426,1571.634766,1596.445604,1565.269336,7454864 +20-09-2021,INFY.NS,1565.780503,1568.428833,1586.874355,1559.229269,5660743 +21-09-2021,INFY.NS,1579.719094,1596.863647,1604.576439,1565.455183,4672222 +22-09-2021,INFY.NS,1595.51612,1595.423218,1615.866639,1591.845642,4553892 +23-09-2021,INFY.NS,1609.454949,1619.258545,1621.535153,1599.326139,3826090 +24-09-2021,INFY.NS,1633.615444,1639.051514,1661.492841,1628.45808,8280446 +27-09-2021,INFY.NS,1643.604793,1599.372681,1643.837104,1596.538433,5045337 +28-09-2021,INFY.NS,1589.01158,1567.731812,1589.01158,1556.487951,6557197 +29-09-2021,INFY.NS,1541.85244,1572.517578,1581.020207,1537.903142,7792548 +30-09-2021,INFY.NS,1582.506804,1556.673706,1582.506804,1551.934572,6914031 +01-10-2021,INFY.NS,1547.288453,1547.334961,1560.158496,1543.710877,5733906 +04-10-2021,INFY.NS,1554.164987,1559.972778,1568.56831,1547.567359,2947154 +05-10-2021,INFY.NS,1552.770824,1573.028442,1582.460203,1545.336853,4373310 +06-10-2021,INFY.NS,1581.670422,1555.140503,1588.082246,1551.841633,4271698 +07-10-2021,INFY.NS,1567.638849,1571.355835,1583.621843,1558.02117,5476108 +08-10-2021,INFY.NS,1584.597629,1601.881592,1608.99035,1578.232313,4738376 +11-10-2021,INFY.NS,1562.992858,1571.30957,1607.596697,1545.987599,8840633 +12-10-2021,INFY.NS,1558.346539,1565.919922,1569.497499,1544.407841,7439300 +13-10-2021,INFY.NS,1575.95555,1588.268066,1592.403281,1561.180622,7104171 +14-10-2021,INFY.NS,1629.898416,1594.354736,1657.404091,1578.046414,19655776 +18-10-2021,INFY.NS,1616.888894,1665.349121,1671.714437,1616.888894,13438109 +19-10-2021,INFY.NS,1685.653181,1693.226563,1704.702734,1656.196112,10324260 +20-10-2021,INFY.NS,1699.963432,1674.827271,1717.247392,1667.114593,5876115 +21-10-2021,INFY.NS,1685.653123,1629.57312,1685.653123,1623.254199,8779629 +22-10-2021,INFY.NS,1626.088461,1598.118164,1638.447371,1586.223764,7369809 +25-10-2021,INFY.NS,1600.208937,1586.734863,1607.36409,1567.824607,5905209 +26-10-2021,INFY.NS,1603.140968,1597.187866,1618.656225,1589.875576,5871709 +27-10-2021,INFY.NS,1602.25026,1620.859253,1625.734227,1594.797325,5090259 +28-10-2021,INFY.NS,1611.859415,1597.375366,1616.92184,1586.266229,5329972 +29-10-2021,INFY.NS,1592.781784,1563.485474,1605.531515,1557.204391,5875091 +01-11-2021,INFY.NS,1572.625972,1593.766235,1600.46914,1571.219749,3636806 +02-11-2021,INFY.NS,1589.031646,1591.750366,1599.765767,1580.922406,3471772 +03-11-2021,INFY.NS,1602.156498,1596.062866,1610.078174,1592.78168,3530713 +04-11-2021,INFY.NS,1607.781303,1601.875122,1609.656267,1598.406485,483407 +08-11-2021,INFY.NS,1621.843642,1628.874756,1632.155942,1596.531631,5245903 +09-11-2021,INFY.NS,1626.296649,1633.562134,1640.593248,1618.093683,4016134 +10-11-2021,INFY.NS,1618.093739,1631.359131,1641.483867,1614.296892,4780368 +11-11-2021,INFY.NS,1624.609046,1624.937256,1630.983968,1602.156402,4731349 +12-11-2021,INFY.NS,1634.030753,1668.905029,1671.389379,1629.390264,5069009 +15-11-2021,INFY.NS,1670.686325,1675.420654,1687.467273,1664.498968,4354074 +16-11-2021,INFY.NS,1678.092525,1680.248779,1695.857761,1665.905261,6034233 +17-11-2021,INFY.NS,1680.483153,1675.701904,1689.342311,1669.373902,4732492 +18-11-2021,INFY.NS,1670.217688,1668.155273,1677.576898,1649.03062,4326924 +22-11-2021,INFY.NS,1672.467919,1649.405884,1673.780416,1641.671657,6621839 +23-11-2021,INFY.NS,1626.624743,1628.312256,1638.01517,1603.093971,8436160 +24-11-2021,INFY.NS,1631.21844,1589.969238,1631.687181,1582.469383,7333061 +25-11-2021,INFY.NS,1593.719254,1614.718872,1618.281235,1590.859889,4476260 +26-11-2021,INFY.NS,1596.109811,1585.891235,1610.921956,1578.719476,4494181 +29-11-2021,INFY.NS,1585.281858,1590.297363,1604.968978,1564.797902,3942776 +30-11-2021,INFY.NS,1597.984667,1605.578247,1621.749808,1593.765999,14808963 +01-12-2021,INFY.NS,1607.781469,1607.687744,1632.999756,1605.906506,5193264 +02-12-2021,INFY.NS,1607.781485,1638.952759,1641.062093,1604.359653,5559574 +03-12-2021,INFY.NS,1660.374166,1627.046753,1674.952055,1624.234307,6754012 +06-12-2021,INFY.NS,1621.843562,1589.312988,1625.546569,1585.750512,3991449 +07-12-2021,INFY.NS,1594.75039,1604.640869,1617.062504,1588.094291,4202122 +08-12-2021,INFY.NS,1624.656032,1643.733765,1649.780591,1624.281016,3029169 +09-12-2021,INFY.NS,1649.030766,1653.202515,1658.780601,1633.093572,2082171 +10-12-2021,INFY.NS,1649.968126,1649.265015,1653.483683,1636.84338,1823469 +13-12-2021,INFY.NS,1656.577499,1635.577881,1660.608603,1630.093634,4040584 +14-12-2021,INFY.NS,1622.687397,1642.608887,1652.780542,1603.422099,4768144 +15-12-2021,INFY.NS,1635.905856,1625.781006,1638.671382,1613.593742,3053149 +16-12-2021,INFY.NS,1652.452478,1660.842896,1666.467787,1648.093165,4481031 +17-12-2021,INFY.NS,1706.216957,1707.013794,1726.841558,1693.795323,18887243 +20-12-2021,INFY.NS,1689.06116,1686.436279,1715.263849,1675.561512,5773891 +21-12-2021,INFY.NS,1688.404757,1698.342041,1723.091584,1688.404757,5353584 +22-12-2021,INFY.NS,1710.904337,1710.623047,1714.79491,1699.045169,4156428 +23-12-2021,INFY.NS,1716.763564,1741.466187,1745.216114,1712.779266,4112933 +24-12-2021,INFY.NS,1755.856717,1746.997559,1758.481712,1738.09148,3780347 +27-12-2021,INFY.NS,1743.716153,1749.481689,1757.30964,1729.700846,2647733 +28-12-2021,INFY.NS,1763.122278,1769.965942,1777.372073,1760.966138,3340933 +29-12-2021,INFY.NS,1765.74694,1767.668823,1775.403048,1759.090842,3236635 +30-12-2021,INFY.NS,1766.684501,1774.512451,1790.402837,1757.169037,4584738 +31-12-2021,INFY.NS,1771.840902,1769.731567,1779.668853,1754.638131,4619420 +03-01-2022,INFY.NS,1769.731441,1779.762451,1794.38726,1769.731441,3329616 +04-01-2022,INFY.NS,1779.762273,1780.418579,1787.449693,1760.590816,3921999 +05-01-2022,INFY.NS,1781.215651,1729.32605,1783.934372,1724.966736,6995719 +06-01-2022,INFY.NS,1713.716933,1704.154663,1713.716933,1687.467439,6449205 +07-01-2022,INFY.NS,1701.951426,1700.873413,1721.216724,1693.842299,4834389 +10-01-2022,INFY.NS,1701.529579,1735.044556,1752.997356,1699.654615,7857560 +11-01-2022,INFY.NS,1739.028842,1739.591309,1753.09107,1734.482078,5142287 +12-01-2022,INFY.NS,1752.059673,1760.075073,1770.903033,1743.716062,5362535 +13-01-2022,INFY.NS,1785.903127,1778.21582,1792.934241,1749.669426,14277630 +14-01-2022,INFY.NS,1764.340848,1808.730591,1812.152422,1763.403366,7688506 +17-01-2022,INFY.NS,1817.35541,1818.245972,1831.745733,1809.808635,5262464 +18-01-2022,INFY.NS,1801.93379,1800.668213,1823.402147,1791.949586,3690315 +19-01-2022,INFY.NS,1796.215253,1750.325562,1796.215253,1746.388069,5747770 +20-01-2022,INFY.NS,1728.716597,1709.685669,1732.466525,1701.998363,5533463 +21-01-2022,INFY.NS,1682.779906,1674.061279,1694.96717,1664.967751,8252758 +24-01-2022,INFY.NS,1654.655572,1628.218628,1658.077404,1619.968741,7116712 +25-01-2022,INFY.NS,1618.656123,1614.484375,1631.218403,1594.18787,9137653 +27-01-2022,INFY.NS,1595.594204,1573.657104,1602.812769,1560.907373,11231734 +28-01-2022,INFY.NS,1575.907122,1580.781982,1619.546952,1574.500899,10998502 +31-01-2022,INFY.NS,1610.593761,1627.655884,1640.124438,1608.109411,8788872 +01-02-2022,INFY.NS,1655.686806,1661.264893,1668.717828,1626.249851,5119935 +02-02-2022,INFY.NS,1677.15514,1675.373901,1680.717617,1661.217947,4253717 +03-02-2022,INFY.NS,1667.780226,1629.859131,1667.780226,1625.593543,3832922 +04-02-2022,INFY.NS,1623.718693,1632.249756,1644.296376,1603.234736,4700077 +07-02-2022,INFY.NS,1614.531196,1607.781372,1623.718564,1589.406751,4310209 +08-02-2022,INFY.NS,1603.093959,1609.937622,1617.156187,1589.969213,6053401 +09-02-2022,INFY.NS,1626.531124,1628.687378,1634.030979,1617.156305,3867244 +10-02-2022,INFY.NS,1645.890069,1658.967896,1662.999113,1639.421421,4334630 +11-02-2022,INFY.NS,1631.218435,1613.734375,1636.796406,1605.906424,7551371 +14-02-2022,INFY.NS,1584.34451,1577.032104,1611.109665,1573.329097,7459637 +15-02-2022,INFY.NS,1592.781717,1629.577881,1637.546477,1584.766201,4669915 +16-02-2022,INFY.NS,1629.577745,1624.937256,1645.702386,1618.89043,5350642 +17-02-2022,INFY.NS,1634.968356,1616.96875,1639.655765,1612.750082,3937950 +18-02-2022,INFY.NS,1603.093985,1600.234619,1614.812508,1597.000352,5602215 +21-02-2022,INFY.NS,1594.656591,1622.499756,1628.687227,1585.750514,5120890 +22-02-2022,INFY.NS,1593.625427,1625.921631,1641.530727,1585.328735,8878515 +23-02-2022,INFY.NS,1640.593277,1633.890259,1648.327503,1625.031101,5478811 +24-02-2022,INFY.NS,1584.438215,1573.235352,1607.734619,1566.063592,13592379 +25-02-2022,INFY.NS,1607.781515,1588.65686,1620.109425,1572.157201,9737281 +28-02-2022,INFY.NS,1577.032074,1608.343994,1620.015713,1560.907431,15076542 +02-03-2022,INFY.NS,1603.094185,1596.34436,1607.219128,1585.282027,6771489 +03-03-2022,INFY.NS,1612.656361,1613.265747,1625.499932,1598.922342,7344147 +04-03-2022,INFY.NS,1589.266329,1615.562744,1627.46872,1575.907211,9074499 +07-03-2022,INFY.NS,1590.906804,1631.077881,1641.530827,1589.969322,9742588 +08-03-2022,INFY.NS,1611.01573,1667.030273,1687.467425,1611.01573,10984500 +09-03-2022,INFY.NS,1679.02997,1699.982666,1717.09171,1679.02997,10193515 +10-03-2022,INFY.NS,1729.419803,1711.748291,1729.419803,1697.029756,6547182 +11-03-2022,INFY.NS,1700.592186,1708.092041,1716.904394,1697.77974,4758657 +14-03-2022,INFY.NS,1717.044986,1772.496948,1776.528166,1717.044986,10289724 +15-03-2022,INFY.NS,1770.293841,1724.310425,1770.293841,1715.591798,7140443 +16-03-2022,INFY.NS,1748.403619,1771.278198,1775.543672,1733.403909,5233979 +17-03-2022,INFY.NS,1803.059007,1738.653931,1803.059007,1718.451264,17731459 +21-03-2022,INFY.NS,1744.653618,1737.200684,1768.934419,1725.997707,8362085 +22-03-2022,INFY.NS,1734.341356,1769.403198,1771.840628,1724.029056,5709382 +23-03-2022,INFY.NS,1778.403095,1755.341064,1781.215541,1740.903821,6192824 +24-03-2022,INFY.NS,1740.106947,1768.746948,1776.153078,1740.106947,3784303 +25-03-2022,INFY.NS,1773.715739,1759.231689,1775.590703,1741.841355,3438588 +28-03-2022,INFY.NS,1749.341063,1756.747192,1763.309565,1736.825704,4008555 +29-03-2022,INFY.NS,1756.747191,1768.090698,1771.278159,1744.231832,3917785 +30-03-2022,INFY.NS,1790.59039,1784.918579,1799.027727,1776.528162,7795839 +31-03-2022,INFY.NS,1781.215479,1787.637207,1793.402743,1775.778039,5399145 +01-04-2022,INFY.NS,1768.887806,1784.543823,1790.871826,1760.872404,6171518 +04-04-2022,INFY.NS,1771.606368,1765.231445,1774.653184,1755.903546,7364074 +05-04-2022,INFY.NS,1766.028467,1744.747559,1771.465793,1741.044551,5472024 +06-04-2022,INFY.NS,1739.028969,1714.513794,1741.372674,1708.232711,5407453 +07-04-2022,INFY.NS,1707.201524,1697.779785,1713.857623,1694.545518,5797544 +08-04-2022,INFY.NS,1709.029534,1701.154663,1723.091763,1694.967305,5131446 +11-04-2022,INFY.NS,1700.592237,1656.108765,1700.592237,1652.358837,8248407 +12-04-2022,INFY.NS,1647.624284,1633.515137,1647.624284,1619.7342,6456184 +13-04-2022,INFY.NS,1645.233924,1639.234131,1647.624549,1623.718759,6257693 +18-04-2022,INFY.NS,1505.127218,1520.033203,1546.845163,1490.596248,30523965 +19-04-2022,INFY.NS,1534.329724,1464.34668,1534.329724,1453.096897,17044923 +20-04-2022,INFY.NS,1476.534088,1488.440063,1496.5025,1465.284305,10678747 +21-04-2022,INFY.NS,1495.283709,1517.595825,1525.470582,1489.893188,7766514 +22-04-2022,INFY.NS,1504.04912,1486.330688,1510.002107,1483.471437,8134245 +25-04-2022,INFY.NS,1474.471536,1463.50293,1474.471536,1456.940557,7000570 +26-04-2022,INFY.NS,1478.596337,1482.158813,1492.471114,1468.612246,5345435 +27-04-2022,INFY.NS,1474.424642,1455.721924,1474.424642,1453.425025,8819356 +28-04-2022,INFY.NS,1471.846565,1483.658813,1501.658534,1460.081121,9245177 +29-04-2022,INFY.NS,1490.596228,1469.549805,1497.439891,1463.221802,9831395 +02-05-2022,INFY.NS,1453.940762,1444.659668,1455.675081,1435.284849,7072627 +04-05-2022,INFY.NS,1450.518908,1439.550415,1471.846622,1434.48799,6220959 +05-05-2022,INFY.NS,1462.518546,1486.049316,1490.033614,1460.081002,6144870 +06-05-2022,INFY.NS,1453.097062,1446.394043,1464.206201,1439.081752,6171472 +09-05-2022,INFY.NS,1443.72213,1472.174683,1487.596329,1426.988101,6832202 +10-05-2022,INFY.NS,1460.596833,1455.909424,1471.04978,1449.39397,6212545 +11-05-2022,INFY.NS,1453.050072,1431.300537,1453.050072,1417.097663,7846080 +12-05-2022,INFY.NS,1419.347639,1414.472778,1432.003645,1410.25411,7034979 +13-05-2022,INFY.NS,1424.316405,1410.3479,1433.644304,1404.441718,6723761 +16-05-2022,INFY.NS,1415.597667,1396.004272,1417.331986,1386.207632,6145331 +17-05-2022,INFY.NS,1401.441658,1423.519287,1429.659839,1388.316912,6516378 +18-05-2022,INFY.NS,1426.847347,1414.847534,1452.815548,1411.191447,6594126 +19-05-2022,INFY.NS,1388.410621,1337.927246,1391.879258,1329.021169,16561140 +20-05-2022,INFY.NS,1362.161149,1364.176758,1375.051525,1356.254967,10488908 +23-05-2022,INFY.NS,1364.129834,1376.598389,1394.97301,1359.395619,5887569 +24-05-2022,INFY.NS,1376.785854,1350.911377,1377.67653,1345.520856,5693167 +25-05-2022,INFY.NS,1345.286466,1322.27124,1352.31758,1311.771489,9630092 +26-05-2022,INFY.NS,1329.349275,1334.927246,1340.599057,1319.083894,13040065 +27-05-2022,INFY.NS,1353.677049,1369.989258,1375.286054,1347.53661,8284860 +30-05-2022,INFY.NS,1394.035587,1431.347412,1434.347308,1392.160623,10904213 +31-05-2022,INFY.NS,1431.25259,1424.526001,1438.168731,1409.888559,16033857 +01-06-2022,INFY.NS,1433.431694,1400.793457,1435.089661,1394.682592,8738508 +02-06-2022,INFY.NS,1405.956735,1428.69458,1434.236907,1397.998467,7205840 +03-06-2022,INFY.NS,1444.705732,1441.67395,1473.222754,1438.168579,9395707 +06-06-2022,INFY.NS,1436.273802,1449.584961,1455.790428,1414.483368,6624883 +07-06-2022,INFY.NS,1439.921358,1427.462891,1439.921358,1423.578532,4904592 +08-06-2022,INFY.NS,1440.252997,1421.115356,1440.252997,1413.536075,4697608 +09-06-2022,INFY.NS,1406.904111,1435.326416,1437.17382,1403.588175,4361061 +10-06-2022,INFY.NS,1407.946221,1399.135376,1415.383368,1396.103594,6516436 +13-06-2022,INFY.NS,1367.681327,1349.585815,1367.681327,1337.458919,6987685 +14-06-2022,INFY.NS,1335.848321,1364.791748,1372.7026,1329.358585,6090247 +15-06-2022,INFY.NS,1364.459998,1347.406616,1370.33401,1344.232815,4651958 +16-06-2022,INFY.NS,1362.375817,1323.721436,1367.823425,1318.794949,6641772 +17-06-2022,INFY.NS,1317.894951,1314.342163,1323.484579,1295.251825,9692047 +20-06-2022,INFY.NS,1316.947709,1339.780273,1347.548991,1309.32101,4595194 +21-06-2022,INFY.NS,1349.112078,1373.650024,1379.429203,1347.927815,6270787 +22-06-2022,INFY.NS,1360.528315,1361.665161,1382.839754,1359.533488,6253366 +23-06-2022,INFY.NS,1364.081271,1376.065918,1381.324091,1357.638836,6254281 +24-06-2022,INFY.NS,1381.323999,1365.312744,1390.324395,1353.754387,6114340 +27-06-2022,INFY.NS,1390.84568,1397.051147,1405.956827,1388.098167,4511097 +28-06-2022,INFY.NS,1391.745679,1402.309326,1409.983326,1376.587114,4412178 +29-06-2022,INFY.NS,1387.671794,1386.298096,1399.324987,1380.376781,5060038 +30-06-2022,INFY.NS,1388.003408,1385.019043,1404.061966,1378.481889,9165177 +01-07-2022,INFY.NS,1377.534511,1401.598755,1406.904229,1366.497159,4651635 +04-07-2022,INFY.NS,1402.40403,1409.74646,1413.772954,1385.113793,4800224 +05-07-2022,INFY.NS,1419.978494,1398.330078,1430.542026,1394.587854,7379669 +06-07-2022,INFY.NS,1404.251372,1413.204468,1421.11532,1392.693014,5209162 +07-07-2022,INFY.NS,1424.004994,1419.883667,1434.331673,1417.041436,3323472 +08-07-2022,INFY.NS,1435.326664,1434.805542,1437.174068,1421.068092,3652582 +11-07-2022,INFY.NS,1416.378258,1395.677368,1421.020591,1389.282349,4702638 +12-07-2022,INFY.NS,1384.924323,1362.944336,1391.366643,1360.481092,4710356 +13-07-2022,INFY.NS,1373.744745,1368.486572,1383.218847,1362.944246,5264025 +14-07-2022,INFY.NS,1374.69219,1353.707031,1376.539594,1339.638013,6157606 +15-07-2022,INFY.NS,1369.95529,1355.128296,1369.95529,1336.464359,5620018 +18-07-2022,INFY.NS,1373.744818,1411.546509,1415.05188,1371.897414,5835171 +19-07-2022,INFY.NS,1394.161532,1406.098877,1408.656838,1392.787717,3418540 +20-07-2022,INFY.NS,1422.299558,1435.610718,1445.558525,1421.115295,5079392 +21-07-2022,INFY.NS,1437.22119,1452.285034,1454.700861,1424.052166,5008061 +22-07-2022,INFY.NS,1453.3272,1427.083984,1459.011661,1413.678107,7020642 +25-07-2022,INFY.NS,1402.261861,1424.526001,1437.363456,1402.261861,7859626 +26-07-2022,INFY.NS,1417.941515,1374.834351,1417.941515,1369.007755,7268273 +27-07-2022,INFY.NS,1374.692245,1393.687866,1395.53527,1369.007783,4517285 +28-07-2022,INFY.NS,1417.704606,1437.60022,1444.279392,1411.499023,6636841 +29-07-2022,INFY.NS,1452.190519,1468.20166,1473.886122,1447.642903,7009465 +01-08-2022,INFY.NS,1481.749506,1469.480591,1481.749506,1457.022124,2983249 +02-08-2022,INFY.NS,1465.217293,1462.422363,1465.643581,1447.974358,4374635 +03-08-2022,INFY.NS,1467.538444,1483.739136,1487.434059,1458.917034,6011955 +04-08-2022,INFY.NS,1504.013687,1515.761597,1519.503821,1492.123643,7402209 +05-08-2022,INFY.NS,1523.814725,1531.630859,1540.204853,1518.035545,5361971 +08-08-2022,INFY.NS,1531.962398,1534.236206,1536.69945,1512.066783,3763409 +10-08-2022,INFY.NS,1535.941309,1518.177368,1535.941309,1504.582055,4423829 +11-08-2022,INFY.NS,1544.278722,1534.757202,1545.557702,1531.014978,3462090 +12-08-2022,INFY.NS,1528.456947,1510.266602,1529.120088,1506.524377,3562286 +16-08-2022,INFY.NS,1524.383087,1512.493042,1524.383087,1507.42442,3004430 +17-08-2022,INFY.NS,1512.492922,1521.777588,1527.225196,1501.645122,4067324 +18-08-2022,INFY.NS,1510.26665,1499.703003,1514.151009,1491.223727,4635706 +19-08-2022,INFY.NS,1501.929515,1513.108887,1520.498733,1501.739964,4739884 +22-08-2022,INFY.NS,1502.592783,1492.787109,1514.909117,1491.223859,3950555 +23-08-2022,INFY.NS,1466.590996,1461.285522,1472.749163,1452.379843,5551574 +24-08-2022,INFY.NS,1454.274663,1456.643188,1464.696175,1450.485022,2888426 +25-08-2022,INFY.NS,1466.591086,1438.310913,1467.254227,1434.142285,4331088 +26-08-2022,INFY.NS,1454.416861,1441.532104,1463.701412,1437.64763,3079136 +29-08-2022,INFY.NS,1391.319267,1384.876831,1391.319267,1373.744761,8079050 +30-08-2022,INFY.NS,1395.629966,1414.436035,1417.4204,1388.903376,6725875 +01-09-2022,INFY.NS,1383.266338,1387.197998,1390.892921,1374.739646,8140604 +02-09-2022,INFY.NS,1400.272291,1376.587036,1400.272291,1371.849985,5175653 +05-09-2022,INFY.NS,1374.69219,1384.450562,1389.850753,1370.28671,3669352 +06-09-2022,INFY.NS,1384.450551,1378.576538,1392.692973,1369.434007,3428442 +07-09-2022,INFY.NS,1364.270619,1380.992432,1388.666431,1362.423216,3600574 +08-09-2022,INFY.NS,1397.430023,1398.282715,1403.209202,1386.629523,4061475 +09-09-2022,INFY.NS,1409.746555,1432.152832,1440.063685,1402.167272,4816910 +12-09-2022,INFY.NS,1445.558525,1455.411499,1464.601447,1441.153045,5494819 +13-09-2022,INFY.NS,1470.285864,1463.701294,1471.327992,1460.243339,4947158 +14-09-2022,INFY.NS,1418.272996,1397.80896,1420.1204,1394.587742,14332197 +15-09-2022,INFY.NS,1397.430004,1357.449341,1397.61944,1353.896553,12784100 +16-09-2022,INFY.NS,1350.059623,1304.631348,1350.059623,1296.388809,20464045 +19-09-2022,INFY.NS,1318.794999,1317.184448,1332.058742,1307.9945,6595241 +20-09-2022,INFY.NS,1333.906155,1315.526489,1339.211744,1312.257855,7219797 +21-09-2022,INFY.NS,1307.331461,1304.820801,1315.763436,1296.436243,7917054 +22-09-2022,INFY.NS,1294.49381,1296.009644,1311.168206,1288.477779,9168498 +23-09-2022,INFY.NS,1295.58335,1293.641113,1321.447693,1290.372595,10426200 +26-09-2022,INFY.NS,1288.477787,1307.662842,1325.85307,1283.740736,9414587 +27-09-2022,INFY.NS,1320.168838,1320.263672,1332.532589,1305.531395,8561254 +28-09-2022,INFY.NS,1306.478733,1321.353027,1331.916675,1304.583912,7022098 +29-09-2022,INFY.NS,1331.016651,1325.095337,1335.706285,1319.742446,6119965 +30-09-2022,INFY.NS,1315.905273,1339.116821,1344.659263,1303.636358,8120130 +03-10-2022,INFY.NS,1337.74324,1320.453003,1337.74324,1313.110574,4943169 +04-10-2022,INFY.NS,1345.038201,1354.228149,1356.928245,1339.638009,6631341 +06-10-2022,INFY.NS,1369.007908,1378.624146,1383.029627,1368.155215,6180672 +07-10-2022,INFY.NS,1370.286797,1374.881714,1381.182015,1364.4129,3994466 +10-10-2022,INFY.NS,1351.338457,1385.729492,1387.955883,1351.338457,5274677 +11-10-2022,INFY.NS,1385.729468,1348.922607,1401.835441,1345.417121,12824774 +12-10-2022,INFY.NS,1361.428493,1353.564941,1365.312851,1339.211769,5481467 +13-10-2022,INFY.NS,1355.744013,1345.227783,1362.328468,1340.58545,4821514 +14-10-2022,INFY.NS,1406.904142,1396.719482,1415.430834,1390.087611,14990688 +17-10-2022,INFY.NS,1399.230238,1411.593872,1416.37834,1397.90384,4286396 +18-10-2022,INFY.NS,1430.589458,1424.620728,1431.489452,1418.509978,4692004 +19-10-2022,INFY.NS,1424.90495,1407.330444,1425.804943,1403.398785,3553171 +20-10-2022,INFY.NS,1397.42995,1421.967896,1424.904844,1396.671975,4583939 +21-10-2022,INFY.NS,1421.399553,1421.588989,1426.799745,1412.920163,3594485 +24-10-2022,INFY.NS,1438.642329,1438.026489,1441.768829,1431.536753,982837 +25-10-2022,INFY.NS,1447.737618,1446.032349,1452.285233,1441.058445,3914341 +27-10-2022,INFY.NS,1466.14525,1459.584473,1470.072059,1448.618121,6760137 +28-10-2022,INFY.NS,1461.547917,1449.336426,1463.41551,1443.350401,3053981 +31-10-2022,INFY.NS,1465.618577,1472.706055,1481.086491,1465.618577,4542336 +01-11-2022,INFY.NS,1487.455641,1506.562988,1508.478517,1481.756874,4542692 +02-11-2022,INFY.NS,1505.605087,1487.694946,1506.32341,1479.745458,2938906 +03-11-2022,INFY.NS,1473.759402,1466.09729,1478.69191,1457.381661,3174027 +04-11-2022,INFY.NS,1456.232341,1450.05481,1456.232341,1437.747565,4509682 +07-11-2022,INFY.NS,1457.142128,1443.78125,1463.367593,1428.121832,4898592 +09-11-2022,INFY.NS,1464.421171,1447.372925,1464.421171,1437.699532,3334755 +10-11-2022,INFY.NS,1422.279618,1438.513672,1448.139247,1422.279618,3435763 +11-11-2022,INFY.NS,1481.325759,1503.785278,1507.041699,1481.325759,7214098 +14-11-2022,INFY.NS,1508.622177,1518.343506,1524.185844,1502.205087,4908813 +15-11-2022,INFY.NS,1511.20799,1526.675903,1530.363272,1506.323417,3497614 +16-11-2022,INFY.NS,1529.692979,1535.10437,1541.042461,1526.197117,4497697 +17-11-2022,INFY.NS,1529.740631,1520.354614,1535.104203,1516.092494,3469515 +18-11-2022,INFY.NS,1524.473049,1526.101318,1530.50701,1508.957318,3126064 +21-11-2022,INFY.NS,1515.278643,1501.965698,1520.785787,1497.991071,3071764 +22-11-2022,INFY.NS,1502.731844,1518.104004,1520.929361,1496.027495,3399329 +23-11-2022,INFY.NS,1521.791323,1516.28418,1524.760368,1512.596811,3245067 +24-11-2022,INFY.NS,1521.887167,1560.963989,1566.90208,1517.816669,5282215 +25-11-2022,INFY.NS,1562.496397,1566.566895,1574.564201,1545.639772,4563255 +28-11-2022,INFY.NS,1559.23992,1554.834229,1583.662904,1551.577807,3825766 +29-11-2022,INFY.NS,1552.727064,1560.245605,1569.53587,1546.836908,3131710 +30-11-2022,INFY.NS,1551.530022,1565.896484,1576.240384,1545.017296,11868134 +01-12-2022,INFY.NS,1586.248829,1587.11084,1601.956183,1582.513642,5407928 +02-12-2022,INFY.NS,1586.057432,1568.721924,1591.61251,1564.938685,4283343 +05-12-2022,INFY.NS,1568.817565,1570.493652,1575.378226,1554.73848,3824966 +06-12-2022,INFY.NS,1556.366632,1544.77771,1557.324396,1539.653696,4822398 +07-12-2022,INFY.NS,1540.084718,1537.690308,1555.217438,1529.261937,4898087 +08-12-2022,INFY.NS,1537.690169,1551.721436,1555.313051,1530.985821,4206837 +09-12-2022,INFY.NS,1559.239868,1503.019165,1559.239868,1495.16543,8880658 +12-12-2022,INFY.NS,1484.534325,1481.852539,1499.810616,1465.426979,8037679 +13-12-2022,INFY.NS,1481.852376,1505.748657,1510.872671,1476.057974,6135067 +14-12-2022,INFY.NS,1515.18279,1512.692627,1521.408257,1506.562913,4976020 +15-12-2022,INFY.NS,1503.019074,1475.435425,1503.689462,1470.407164,6443866 +16-12-2022,INFY.NS,1460.590233,1457.908447,1484.055454,1448.187235,9630453 +19-12-2022,INFY.NS,1444.260304,1443.685669,1452.832363,1431.905241,6222740 +20-12-2022,INFY.NS,1437.603735,1443.637695,1451.970195,1419.837167,7396259 +21-12-2022,INFY.NS,1451.012614,1445.792847,1456.759199,1438.896875,6236361 +22-12-2022,INFY.NS,1457.238076,1457.764893,1465.331135,1447.899876,6302640 +23-12-2022,INFY.NS,1444.97857,1433.86853,1446.127957,1429.941721,6283822 +26-12-2022,INFY.NS,1437.125049,1438.944824,1446.128055,1433.150305,4115459 +27-12-2022,INFY.NS,1446.175707,1450.868774,1457.189993,1434.251592,4860076 +28-12-2022,INFY.NS,1441.530676,1446.367432,1460.54227,1435.209457,5029860 +29-12-2022,INFY.NS,1440.477085,1453.454834,1457.046449,1437.603793,4624745 +30-12-2022,INFY.NS,1463.463408,1444.499634,1465.762065,1440.525007,5060544 +02-01-2023,INFY.NS,1450.054806,1459.632446,1462.026856,1440.5251,3801140 +03-01-2023,INFY.NS,1455.657741,1458.243774,1467.917168,1451.108362,4551130 +04-01-2023,INFY.NS,1456.759143,1431.665771,1456.759143,1428.121974,7059590 +05-01-2023,INFY.NS,1442.296858,1412.893433,1442.296858,1407.194783,9868404 +06-01-2023,INFY.NS,1407.913093,1387.321167,1412.701913,1385.405639,6443714 +09-01-2023,INFY.NS,1387.033741,1421.752686,1426.445752,1387.033741,11498717 +10-01-2023,INFY.NS,1419.406316,1407.673706,1421.226091,1392.636857,7158624 +11-01-2023,INFY.NS,1407.913268,1409.110474,1430.899608,1402.166684,6173092 +12-01-2023,INFY.NS,1419.358388,1418.06543,1422.279615,1393.546693,6591385 +13-01-2023,INFY.NS,1420.842998,1440.141968,1455.226752,1405.997655,11610426 +16-01-2023,INFY.NS,1446.223749,1461.069092,1463.463502,1438.849012,6073063 +17-01-2023,INFY.NS,1462.505732,1474.477783,1477.063699,1459.63244,5922644 +18-01-2023,INFY.NS,1479.50597,1480.12854,1486.306071,1474.573462,5843098 +19-01-2023,INFY.NS,1474.860962,1473.903198,1484.103409,1461.691706,6165284 +20-01-2023,INFY.NS,1473.041182,1461.117065,1479.74553,1459.632484,6496429 +23-01-2023,INFY.NS,1470.167963,1482.618896,1487.695093,1463.559367,4855020 +24-01-2023,INFY.NS,1494.111992,1486.354126,1502.540363,1484.29491,5200802 +25-01-2023,INFY.NS,1481.661012,1477.829956,1490.280889,1473.759459,4158617 +27-01-2023,INFY.NS,1480.703246,1454.987305,1485.444132,1443.733577,6209955 +30-01-2023,INFY.NS,1464.229611,1473.807251,1478.787577,1455.801241,6964719 +31-01-2023,INFY.NS,1483.480853,1468.970703,1483.480853,1449.097098,9448126 +01-02-2023,INFY.NS,1477.063645,1485.587769,1489.371007,1463.511378,6194199 +02-02-2023,INFY.NS,1486.449877,1516.858887,1519.923685,1486.449877,6916834 +03-02-2023,INFY.NS,1530.028003,1531.847778,1536.876039,1506.562785,7040194 +06-02-2023,INFY.NS,1530.50698,1503.545898,1530.50698,1495.644345,4570612 +07-02-2023,INFY.NS,1502.731864,1496.410645,1509.484148,1489.41892,4336238 +08-02-2023,INFY.NS,1499.379509,1523.323608,1535.295658,1499.379509,7983338 +09-02-2023,INFY.NS,1528.782929,1548.704468,1551.338319,1519.061717,6904911 +10-02-2023,INFY.NS,1544.825519,1540.61145,1548.034122,1529.022411,4786762 +13-02-2023,INFY.NS,1529.549291,1501.247314,1529.549291,1499.858603,4001199 +14-02-2023,INFY.NS,1517.76859,1525.95752,1528.591371,1511.495306,5043736 +15-02-2023,INFY.NS,1517.098179,1529.597046,1531.464639,1509.436067,3465747 +16-02-2023,INFY.NS,1532.422462,1534.146484,1546.262106,1530.363246,4290289 +17-02-2023,INFY.NS,1526.676008,1516.90686,1527.633772,1508.957371,2857734 +20-02-2023,INFY.NS,1518.008175,1525.191406,1535.295864,1515.6617,2417716 +21-02-2023,INFY.NS,1531.177353,1512.78833,1534.002827,1509.436156,2723288 +22-02-2023,INFY.NS,1496.985208,1495.835938,1508.478376,1489.610471,3656244 +23-02-2023,INFY.NS,1503.545917,1485.204712,1503.545917,1482.762484,4766854 +24-02-2023,INFY.NS,1494.111931,1485.15686,1502.731807,1479.74547,2790986 +27-02-2023,INFY.NS,1474.956655,1445.553345,1474.956655,1438.56162,4920268 +28-02-2023,INFY.NS,1451.587259,1424.722046,1459.632501,1418.73602,9679811 +01-03-2023,INFY.NS,1429.367175,1432.863037,1437.460235,1418.927523,5125043 +02-03-2023,INFY.NS,1422.279657,1409.972412,1425.727584,1405.32728,4644499 +03-03-2023,INFY.NS,1423.955607,1416.820313,1426.876834,1410.786353,4615015 +06-03-2023,INFY.NS,1431.426188,1443.78125,1456.184364,1430.085295,6561742 +08-03-2023,INFY.NS,1427.59532,1429.654419,1432.815087,1418.544379,4137080 +09-03-2023,INFY.NS,1431.857233,1417.873901,1435.065719,1412.318823,5104656 +10-03-2023,INFY.NS,1398.335484,1409.397705,1412.031556,1396.084762,3699580 +13-03-2023,INFY.NS,1402.358093,1374.487183,1415.86266,1367.687081,8798403 +14-03-2023,INFY.NS,1380.137947,1360.024902,1387.177489,1351.405026,7402784 +15-03-2023,INFY.NS,1377.264767,1359.689819,1381.9099,1357.008033,7556182 +16-03-2023,INFY.NS,1357.917947,1344.796509,1357.917947,1339.624559,7323117 +17-03-2023,INFY.NS,1369.602565,1360.695313,1381.957744,1351.788177,9090018 +20-03-2023,INFY.NS,1359.737521,1344.365479,1359.737521,1326.359468,8221829 +21-03-2023,INFY.NS,1339.912013,1331.962524,1345.658598,1331.292136,8536755 +22-03-2023,INFY.NS,1343.742863,1330.573608,1347.81336,1323.773508,8356487 +23-03-2023,INFY.NS,1325.497517,1316.494629,1325.497517,1312.136756,7607718 +24-03-2023,INFY.NS,1329.376333,1322.336792,1339.863802,1319.319812,7559127 +27-03-2023,INFY.NS,1327.700461,1330.286377,1336.799219,1316.063604,4170193 +28-03-2023,INFY.NS,1333.303351,1319.415771,1338.954182,1317.739684,6633366 +29-03-2023,INFY.NS,1320.75675,1325.114624,1331.196403,1306.917105,8813966 +31-03-2023,INFY.NS,1344.700637,1367.639038,1369.554566,1335.027244,8711975 +03-04-2023,INFY.NS,1374.391377,1351.261353,1374.391377,1345.802144,5242764 +05-04-2023,INFY.NS,1340.869659,1363.425049,1367.20817,1340.869659,7506334 +06-04-2023,INFY.NS,1356.193895,1361.844727,1368.070193,1350.782505,6948465 +10-04-2023,INFY.NS,1363.807971,1367.303833,1373.433546,1355.23603,4993788 +11-04-2023,INFY.NS,1368.549143,1346.76001,1372.811146,1330.334332,6942255 +12-04-2023,INFY.NS,1353.368464,1367.974365,1371.039163,1340.869597,5831169 +13-04-2023,INFY.NS,1350.207855,1330.525757,1351.452995,1324.587667,11267238 +17-04-2023,INFY.NS,1197.492429,1205.154541,1207.884145,1135.237766,53171705 +18-04-2023,INFY.NS,1216.312309,1206.160034,1216.312309,1200.174009,12430884 +19-04-2023,INFY.NS,1201.371358,1180.15686,1201.371358,1177.475191,11307230 +20-04-2023,INFY.NS,1178.720246,1171.728638,1185.568282,1169.813109,8621249 +21-04-2023,INFY.NS,1176.230042,1175.511719,1181.16255,1168.472176,8691352 +24-04-2023,INFY.NS,1176.134256,1174.506104,1178.049784,1166.556615,8313774 +25-04-2023,INFY.NS,1174.170743,1173.165161,1183.317436,1163.683274,6808576 +26-04-2023,INFY.NS,1176.134194,1175.703247,1180.923014,1168.998899,5680192 +27-04-2023,INFY.NS,1178.049738,1193.613403,1195.097984,1173.644047,8020704 +28-04-2023,INFY.NS,1202.664224,1199.838867,1205.824892,1192.368261,10118277 +02-05-2023,INFY.NS,1201.563023,1223.495728,1225.698632,1201.563023,8886401 +03-05-2023,INFY.NS,1212.529406,1215.546387,1218.754873,1208.794103,5549783 +04-05-2023,INFY.NS,1215.35469,1219.760498,1221.915467,1209.177158,4505401 +05-05-2023,INFY.NS,1224.980182,1205.920654,1224.980182,1201.275522,5373791 +08-05-2023,INFY.NS,1209.129138,1212.146118,1216.647679,1202.185349,5260842 +09-05-2023,INFY.NS,1212.529317,1217.030762,1218.275902,1207.453121,4969897 +10-05-2023,INFY.NS,1222.490129,1209.895508,1222.490129,1205.968698,6515734 +11-05-2023,INFY.NS,1216.599748,1203.047363,1222.011138,1200.126253,6888461 +12-05-2023,INFY.NS,1200.413589,1192.607788,1202.951687,1186.717633,8292212 +15-05-2023,INFY.NS,1197.109333,1205.202393,1215.30685,1193.038836,5534710 +16-05-2023,INFY.NS,1211.571511,1210.901123,1220.143453,1209.416542,5236469 +17-05-2023,INFY.NS,1207.357405,1194.236084,1207.692599,1189.973964,10465667 +18-05-2023,INFY.NS,1205.441827,1193.374023,1206.447526,1189.973914,6948732 +19-05-2023,INFY.NS,1202.99964,1215.306885,1219.52107,1199.886906,11094136 +22-05-2023,INFY.NS,1219.185678,1238.197388,1240.879057,1216.599762,7625947 +23-05-2023,INFY.NS,1244.327042,1245.141235,1258.645685,1242.267943,7436031 +24-05-2023,INFY.NS,1241.549693,1243.800415,1249.882194,1236.760872,4824077 +25-05-2023,INFY.NS,1239.825569,1249.259521,1251.79762,1234.797308,4334121 +26-05-2023,INFY.NS,1250.839801,1261.806152,1267.552736,1250.839801,5521606 +29-05-2023,INFY.NS,1276.412144,1258.885132,1276.412144,1254.527259,4419365 +30-05-2023,INFY.NS,1259.459725,1267.935913,1270.378258,1253.856828,6274719 +31-05-2023,INFY.NS,1264.104948,1262.620483,1274.879794,1258.645739,17800782 +01-06-2023,INFY.NS,1266.69088,1263.769653,1273.347294,1262.42876,4277841 +02-06-2023,INFY.NS,1270.564284,1260.85791,1274.349793,1257.994577,10909311 +05-06-2023,INFY.NS,1265.71097,1266.196289,1271.000896,1259.207748,5002553 +06-06-2023,INFY.NS,1250.763162,1241.445068,1250.763162,1235.621245,10008100 +07-06-2023,INFY.NS,1252.607318,1251.102783,1256.004549,1244.842221,5397578 +08-06-2023,INFY.NS,1248.433617,1245.133545,1254.06336,1243.48339,5034942 +09-06-2023,INFY.NS,1244.842292,1228.778198,1244.842292,1226.885503,5339073 +12-06-2023,INFY.NS,1236.10656,1254.014771,1257.65466,1235.621242,4785588 +13-06-2023,INFY.NS,1261.731404,1266.536011,1268.137586,1258.965111,4846587 +14-06-2023,INFY.NS,1267.991919,1262.216675,1268.331618,1255.228016,3457981 +15-06-2023,INFY.NS,1255.956075,1249.016113,1255.956075,1244.987945,6161155 +16-06-2023,INFY.NS,1249.210024,1253.723511,1263.284263,1243.434781,8536287 +19-06-2023,INFY.NS,1256.004639,1256.004639,1261.343144,1249.258757,4451787 +20-06-2023,INFY.NS,1256.004648,1265.128662,1266.681658,1253.189776,4009180 +21-06-2023,INFY.NS,1261.779868,1261.19751,1265.516917,1256.975261,4041529 +22-06-2023,INFY.NS,1251.539767,1243.920288,1251.539767,1236.10661,6676607 +23-06-2023,INFY.NS,1238.969828,1227.856079,1241.784699,1226.254504,7239467 +26-06-2023,INFY.NS,1232.95191,1233.04895,1236.5918,1225.186813,3403244 +27-06-2023,INFY.NS,1242.415716,1241.590698,1244.356991,1236.785973,3240024 +28-06-2023,INFY.NS,1252.122046,1255.373657,1258.625268,1243.77459,5662358 +30-06-2023,INFY.NS,1269.787567,1296.286011,1299.586201,1266.147678,12821692 +03-07-2023,INFY.NS,1290.947508,1294.538818,1306.477704,1289.442973,7732412 +04-07-2023,INFY.NS,1304.827692,1305.65271,1306.477728,1292.306448,5797775 +05-07-2023,INFY.NS,1317.979776,1307.739624,1318.076816,1301.624562,5414936 +06-07-2023,INFY.NS,1303.129238,1304.439575,1307.885267,1297.887773,5963897 +07-07-2023,INFY.NS,1294.830193,1291.141724,1306.283761,1286.434156,6295647 +10-07-2023,INFY.NS,1297.305298,1290.122559,1302.498184,1280.561805,3940315 +11-07-2023,INFY.NS,1294.296165,1309.001343,1311.233856,1288.035602,6126128 +12-07-2023,INFY.NS,1311.33099,1294.150757,1312.204587,1288.035694,8102770 +13-07-2023,INFY.NS,1295.703768,1325.016968,1336.373495,1291.77264,9977644 +14-07-2023,INFY.NS,1340.110402,1384.0802,1388.011329,1340.110402,12833381 +17-07-2023,INFY.NS,1384.080125,1381.168213,1416.111154,1372.772296,11569884 +18-07-2023,INFY.NS,1391.893826,1431.884033,1434.553286,1387.040639,16743977 +19-07-2023,INFY.NS,1442.367069,1431.641479,1454.791275,1417.809898,13687062 +20-07-2023,INFY.NS,1427.807422,1406.938721,1427.807422,1398.397065,8347221 +21-07-2023,INFY.NS,1281.4352,1292.500488,1310.360237,1266.681562,45548305 +24-07-2023,INFY.NS,1301.624587,1297.35376,1310.263283,1295.072786,8859789 +25-07-2023,INFY.NS,1297.742029,1295.412476,1303.420233,1285.366404,6801982 +26-07-2023,INFY.NS,1303.565814,1309.244019,1310.360275,1300.071544,5528885 +27-07-2023,INFY.NS,1318.707895,1313.417969,1323.75528,1307.497105,9191861 +28-07-2023,INFY.NS,1314.097143,1301.13916,1323.803515,1296.771293,6122735 +31-07-2023,INFY.NS,1309.146941,1315.892822,1317.640017,1294.102064,7902180 +01-08-2023,INFY.NS,1322.0079,1325.113892,1328.80236,1317.154714,6064652 +02-08-2023,INFY.NS,1329.09366,1317.009155,1331.665754,1308.855779,7419145 +03-08-2023,INFY.NS,1310.360318,1324.240479,1326.424412,1309.389681,6503741 +04-08-2023,INFY.NS,1328.705454,1337.87793,1345.206289,1322.008033,5712345 +07-08-2023,INFY.NS,1347.14743,1352.097656,1354.038931,1336.567461,3729093 +08-08-2023,INFY.NS,1351.952095,1349.379883,1352.631612,1343.750258,4161877 +09-08-2023,INFY.NS,1343.361892,1353.456543,1355.009539,1341.905937,4090828 +10-08-2023,INFY.NS,1350.738849,1348.312256,1354.815597,1344.915025,3873025 +11-08-2023,INFY.NS,1351.12709,1331.568726,1355.834658,1326.909738,5783517 +14-08-2023,INFY.NS,1331.568812,1352.631714,1354.039091,1325.502329,4304135 +16-08-2023,INFY.NS,1369.375139,1376.848999,1378.256376,1364.133674,7735313 +17-08-2023,INFY.NS,1378.304987,1370.103149,1378.304987,1364.716065,5618346 +18-08-2023,INFY.NS,1362.483396,1348.020996,1367.336582,1345.448784,5134103 +21-08-2023,INFY.NS,1348.94317,1364.133667,1365.686663,1346.419537,3032722 +22-08-2023,INFY.NS,1363.454163,1362.532104,1364.764618,1355.640603,2890714 +23-08-2023,INFY.NS,1374.422442,1366.608765,1375.004801,1364.37637,2559125 +24-08-2023,INFY.NS,1379.76088,1381.799194,1383.206689,1372.91784,5171963 +25-08-2023,INFY.NS,1371.510477,1378.401978,1380.731531,1369.957481,4307172 +28-08-2023,INFY.NS,1378.402052,1374.082764,1382.964119,1369.957555,3133464 +29-08-2023,INFY.NS,1382.187449,1376.023926,1382.575727,1373.742952,3074444 +30-08-2023,INFY.NS,1385.099293,1393.01001,1394.465966,1382.187381,3070887 +31-08-2023,INFY.NS,1393.010027,1393.301147,1402.47374,1386.700885,9792735 +01-09-2023,INFY.NS,1388.933345,1401.45459,1403.541484,1386.264093,3582133 +04-09-2023,INFY.NS,1400.629628,1422.080688,1426.836835,1392.573291,4609014 +05-09-2023,INFY.NS,1421.983461,1435.475342,1436.591598,1413.733045,5496840 +06-09-2023,INFY.NS,1438.3874,1434.067993,1439.358037,1420.333571,5075786 +07-09-2023,INFY.NS,1427.419143,1423.148315,1430.136975,1419.120266,4411743 +08-09-2023,INFY.NS,1420.527623,1426.448486,1431.447292,1417.324472,3125838 +11-09-2023,INFY.NS,1426.448449,1433.09729,1434.650404,1421.498223,4182226 +12-09-2023,INFY.NS,1438.969851,1457.023682,1459.838554,1433.728386,6793161 +13-09-2023,INFY.NS,1460.809132,1454.35437,1460.809132,1444.939236,4804686 +14-09-2023,INFY.NS,1460.808965,1462.70166,1468.137323,1455.130761,6444213 +15-09-2023,INFY.NS,1473.427435,1467.215332,1473.815713,1464.691699,8657816 +18-09-2023,INFY.NS,1460.712152,1447.996826,1460.712152,1444.308357,3991916 +20-09-2023,INFY.NS,1432.854687,1446.492188,1451.199755,1432.854687,4169337 +21-09-2023,INFY.NS,1442.900902,1457.654541,1460.372373,1432.660631,6779195 +22-09-2023,INFY.NS,1448.093664,1452.218872,1462.701683,1441.590324,5455613 +25-09-2023,INFY.NS,1446.103825,1430.864868,1446.103825,1428.341235,4217863 +26-09-2023,INFY.NS,1435.718142,1417.761353,1436.44612,1416.159777,3996528 +27-09-2023,INFY.NS,1413.247916,1423.924927,1426.44856,1407.472672,3863586 +28-09-2023,INFY.NS,1424.798541,1397.183838,1429.360489,1392.864549,5814602 +29-09-2023,INFY.NS,1390.049536,1393.301147,1404.317975,1374.422301,6068968 +03-10-2023,INFY.NS,1393.883653,1391.893799,1394.805711,1378.596116,4181867 +04-10-2023,INFY.NS,1383.158134,1401.939941,1407.375487,1376.557753,4510406 +05-10-2023,INFY.NS,1409.365255,1420.479004,1432.320849,1407.618061,7384621 +06-10-2023,INFY.NS,1426.351435,1435.28125,1440.910993,1420.333531,3598672 +09-10-2023,INFY.NS,1421.886436,1432.126587,1447.220043,1419.265644,3567552 +10-10-2023,INFY.NS,1440.328743,1451.248413,1453.044068,1425.963263,5688951 +11-10-2023,INFY.NS,1453.044019,1450.520386,1473.670061,1437.950562,7220129 +12-10-2023,INFY.NS,1448.093719,1422.468872,1460.226684,1409.365269,11081662 +13-10-2023,INFY.NS,1363.745375,1389.127563,1395.776405,1358.892189,17973439 +16-10-2023,INFY.NS,1390.049575,1392.039429,1401.211903,1388.01126,4850745 +17-10-2023,INFY.NS,1397.960348,1400.095703,1410.675673,1395.824994,3923764 +18-10-2023,INFY.NS,1399.658841,1398.251465,1411.306488,1396.115992,4264837 +19-10-2023,INFY.NS,1384.225719,1391.554077,1397.3779,1384.225719,6795691 +20-10-2023,INFY.NS,1388.011294,1385.342041,1396.26171,1383.400766,3928622 +23-10-2023,INFY.NS,1383.740339,1367.288086,1390.29214,1363.987896,2636516 +25-10-2023,INFY.NS,1375.497917,1347.034302,1378.988328,1338.431295,6940777 +26-10-2023,INFY.NS,1332.286317,1336.612305,1350.917925,1330.369003,6357656 +27-10-2023,INFY.NS,1340.741728,1357.161133,1361.73304,1340.741728,4634358 +30-10-2023,INFY.NS,1357.161116,1353.916626,1357.161116,1340.200904,2667696 +31-10-2023,INFY.NS,1356.767761,1345.411865,1357.947674,1340.102557,3451595 +01-11-2023,INFY.NS,1349.983762,1331.401245,1354.309749,1328.943243,3090672 +02-11-2023,INFY.NS,1346.985064,1347.132568,1353.179277,1338.775362,3758060 +03-11-2023,INFY.NS,1356.866281,1365.715088,1368.615482,1354.604871,3349045 +06-11-2023,INFY.NS,1370.483597,1379.725708,1383.609303,1367.435698,2736381 +07-11-2023,INFY.NS,1376.481051,1380.708862,1382.28196,1371.417543,2272209 +08-11-2023,INFY.NS,1381.397136,1367.632324,1381.397136,1363.158713,3550635 +09-11-2023,INFY.NS,1372.44998,1351.704468,1374.023077,1347.034264,5498051 +10-11-2023,INFY.NS,1346.935867,1345.85437,1350.082181,1338.136268,2943649 +13-11-2023,INFY.NS,1356.669557,1350.475464,1359.225855,1347.82075,3462092 +15-11-2023,INFY.NS,1375.497758,1386.804565,1390.245768,1369.598553,8551860 +16-11-2023,INFY.NS,1392.310601,1420.626831,1428.984038,1386.902996,6673907 +17-11-2023,INFY.NS,1416.841471,1413.400269,1426.62427,1410.942267,4901251 +20-11-2023,INFY.NS,1417.775495,1412.466187,1427.607502,1409.565792,3584210 +21-11-2023,INFY.NS,1417.77553,1414.825928,1425.641136,1412.613726,3793135 +22-11-2023,INFY.NS,1412.072827,1433.310059,1434.440643,1412.072827,3108786 +23-11-2023,INFY.NS,1443.240405,1424.903687,1443.240405,1423.379677,3186928 +24-11-2023,INFY.NS,1421.265918,1413.252808,1428.246619,1409.762397,2973195 +28-11-2023,INFY.NS,1419.741954,1418.463745,1420.725155,1403.076749,3755373 +29-11-2023,INFY.NS,1426.722627,1435.079834,1436.161331,1425.444538,3875778 +30-11-2023,INFY.NS,1428.836606,1430.704712,1436.112316,1425.198811,10120867 +01-12-2023,INFY.NS,1435.374767,1427.902466,1435.374767,1421.855757,3489187 +04-12-2023,INFY.NS,1435.915493,1439.75,1447.173214,1424.952901,5511948 +05-12-2023,INFY.NS,1441.175683,1429.524658,1442.25718,1417.775457,5123039 +06-12-2023,INFY.NS,1432.277737,1449.532959,1452.187553,1426.673541,5269178 +07-12-2023,INFY.NS,1448.107245,1441.274048,1448.107245,1437.242949,4424453 +08-12-2023,INFY.NS,1445.698438,1466.099854,1469.590144,1441.61813,6323433 +11-12-2023,INFY.NS,1464.969186,1463.494385,1472.834792,1457.10358,3862018 +12-12-2023,INFY.NS,1452.679133,1451.25354,1464.969143,1442.99463,6103494 +13-12-2023,INFY.NS,1451.204381,1424.657959,1451.253589,1409.07425,8549258 +14-12-2023,INFY.NS,1438.816088,1476.226807,1485.616422,1436.800478,12489858 +15-12-2023,INFY.NS,1497.464015,1551.884155,1561.863667,1495.448406,18395389 +18-12-2023,INFY.NS,1541.609567,1538.070068,1566.238794,1534.088177,6467243 +19-12-2023,INFY.NS,1543.723523,1532.121826,1547.508822,1517.324606,4221721 +20-12-2023,INFY.NS,1538.758324,1510.5896,1556.898329,1504.297091,6592367 +21-12-2023,INFY.NS,1495.694079,1510.196289,1520.667401,1495.694079,5319038 +22-12-2023,INFY.NS,1509.163877,1536.644409,1539.692307,1497.414677,6741060 +26-12-2023,INFY.NS,1509.213218,1518.012817,1521.994829,1497.414809,6878067 +27-12-2023,INFY.NS,1518.062012,1540.773926,1543.625232,1518.062012,4225849 +28-12-2023,INFY.NS,1542.592774,1536.398682,1542.592774,1528.877172,5702253 +29-12-2023,INFY.NS,1515.161571,1516.980469,1533.252369,1514.129163,4388990 +01-01-2024,INFY.NS,1513.146068,1525.288574,1530.843683,1509.459065,2808451 +02-01-2024,INFY.NS,1520.028396,1508.623291,1523.125502,1497.414778,5396313 +03-01-2024,INFY.NS,1494.416055,1464.969238,1494.416055,1463.002837,7550363 +04-01-2024,INFY.NS,1479.667914,1487.28772,1494.219333,1467.820417,7056038 +05-01-2024,INFY.NS,1481.437695,1506.804321,1513.83411,1480.946094,8895403 +08-01-2024,INFY.NS,1503.264851,1497.218262,1510.196465,1487.828646,4440136 +09-01-2024,INFY.NS,1515.997315,1503.609009,1526.910819,1500.216894,4412074 +10-01-2024,INFY.NS,1499.331913,1494.366821,1509.655521,1479.717106,4096845 +11-01-2024,INFY.NS,1499.282846,1469.098511,1499.381142,1461.626209,11296088 +12-01-2024,INFY.NS,1535.759545,1585.656982,1590.818786,1529.270444,26754401 +15-01-2024,INFY.NS,1617.316038,1624.345947,1636.980053,1608.516439,13228305 +16-01-2024,INFY.NS,1617.168645,1604.141235,1620.80644,1597.701222,6500917 +17-01-2024,INFY.NS,1593.030946,1612.645752,1619.823165,1593.030946,9209876 +18-01-2024,INFY.NS,1615.054701,1615.005493,1621.298002,1600.896587,6375464 +19-01-2024,INFY.NS,1623.854358,1631.32666,1637.520873,1616.529561,4522736 +23-01-2024,INFY.NS,1622.379631,1614.563232,1646.566347,1610.187917,9401255 +24-01-2024,INFY.NS,1632.014905,1647.254517,1651.777216,1617.365191,8999681 +25-01-2024,INFY.NS,1644.845602,1641.060303,1652.318023,1630.146799,8865304 +29-01-2024,INFY.NS,1637.1768,1628.770386,1651.138203,1619.921579,4253785 +30-01-2024,INFY.NS,1634.522118,1623.706909,1661.609348,1620.560715,4995943 +31-01-2024,INFY.NS,1620.560655,1632.998169,1639.24147,1610.581144,6763779 +01-02-2024,INFY.NS,1631.67077,1629.212769,1648.827575,1622.625252,5760011 +02-02-2024,INFY.NS,1638.061766,1664.903076,1689.630601,1637.029357,7858483 +05-02-2024,INFY.NS,1666.279537,1658.856323,1672.178742,1653.596223,3634135 +06-02-2024,INFY.NS,1658.41386,1700.396484,1703.886895,1645.828843,7694265 +07-02-2024,INFY.NS,1699.954091,1665.296265,1699.954091,1658.512155,4613877 +08-02-2024,INFY.NS,1669.474859,1663.67395,1677.684561,1654.530255,5919715 +09-02-2024,INFY.NS,1656.39826,1641.306152,1664.460578,1631.916657,4600004 +12-02-2024,INFY.NS,1642.289403,1651.87561,1664.509716,1642.289403,3555808 +13-02-2024,INFY.NS,1654.726845,1656.250854,1660.724346,1635.554431,2696481 +14-02-2024,INFY.NS,1632.309902,1638.209106,1641.404509,1608.02489,3768579 +15-02-2024,INFY.NS,1648.827581,1648.188477,1659.396989,1633.686266,4834391 +16-02-2024,INFY.NS,1660.626085,1673.063599,1680.2901,1659.593676,4880654 +19-02-2024,INFY.NS,1676.357238,1671.195435,1682.748043,1659.347818,3690993 +20-02-2024,INFY.NS,1656.693287,1656.939087,1665.787894,1640.716274,3706389 +21-02-2024,INFY.NS,1645.878166,1627.738159,1645.878166,1617.660351,4300508 +22-02-2024,INFY.NS,1637.029185,1653.104492,1656.299894,1616.775274,5841277 +23-02-2024,INFY.NS,1668.491695,1648.680176,1669.917288,1643.81338,5373072 +26-02-2024,INFY.NS,1646.812164,1632.260864,1646.812164,1617.365348,2782438 +27-02-2024,INFY.NS,1633.096412,1635.65271,1643.026715,1625.034214,5159088 +28-02-2024,INFY.NS,1641.945315,1643.174316,1659.446337,1634.128917,3188916 +29-02-2024,INFY.NS,1637.029274,1645.779785,1653.989488,1625.525873,7814722 +01-03-2024,INFY.NS,1640.96204,1626.902222,1643.862434,1623.264427,6387291 +04-03-2024,INFY.NS,1629.999409,1609.696289,1636.488511,1606.205998,4445156 +05-03-2024,INFY.NS,1606.549983,1579.511963,1609.843681,1575.08756,4596579 +06-03-2024,INFY.NS,1575.874253,1590.376465,1592.932763,1549.524425,6420684 +07-03-2024,INFY.NS,1589.442304,1589.2948,1601.093209,1577.250591,6348359 +11-03-2024,INFY.NS,1581.134396,1573.711182,1586.689504,1561.322876,6752895 +12-03-2024,INFY.NS,1573.121236,1585.853638,1597.701255,1570.810738,4614222 +13-03-2024,INFY.NS,1585.804513,1584.329712,1597.209618,1571.695606,5688997 +14-03-2024,INFY.NS,1587.279345,1625.525879,1629.901074,1580.986836,8803799 +15-03-2024,INFY.NS,1613.53075,1606.550049,1618.151866,1591.162933,11809997 +18-03-2024,INFY.NS,1602.617201,1575.726685,1605.222707,1571.990474,4958904 +19-03-2024,INFY.NS,1565.599677,1535.21875,1572.137986,1531.826755,6870411 +20-03-2024,INFY.NS,1536.742817,1528.828003,1548.492019,1526.271705,4759059 +21-03-2024,INFY.NS,1537.726091,1528.582275,1550.458494,1517.472178,11062497 +22-03-2024,INFY.NS,1495.448355,1483.502441,1503.215665,1473.031329,14673890 +26-03-2024,INFY.NS,1466.93548,1467.574585,1482.125884,1462.904382,8351081 +27-03-2024,INFY.NS,1470.868399,1458.922485,1473.818001,1456.661196,6857402 +28-03-2024,INFY.NS,1462.166999,1472.883911,1486.402921,1462.166999,12499530 +01-04-2024,INFY.NS,1499.381145,1470.327515,1504.247941,1467.722129,6580002 +02-04-2024,INFY.NS,1459.90561,1457.939209,1468.066225,1455.972807,7279400 +03-04-2024,INFY.NS,1454.15394,1455.776245,1469.983448,1450.221137,8736248 +04-04-2024,INFY.NS,1465.509906,1461.724487,1470.524206,1443.338682,11186915 +05-04-2024,INFY.NS,1455.18631,1454.252197,1461.724499,1451.253507,5072482 +08-04-2024,INFY.NS,1458.086669,1451.892456,1465.903066,1449.336158,6610887 +09-04-2024,INFY.NS,1464.969049,1469.737549,1488.369274,1462.314456,9423230 +10-04-2024,INFY.NS,1475.145222,1481.486938,1484.485629,1459.610722,6744595 +12-04-2024,INFY.NS,1478.733988,1459.807373,1481.486998,1454.645569,12275616 +15-04-2024,INFY.NS,1455.137111,1443.486206,1466.886312,1436.505505,8531224 +16-04-2024,INFY.NS,1426.624267,1390.688232,1430.704574,1389.311847,16173541 +18-04-2024,INFY.NS,1397.226612,1395.407715,1420.430127,1383.855106,22107945 +19-04-2024,INFY.NS,1361.732974,1387.541992,1402.879899,1355.587969,20603621 +22-04-2024,INFY.NS,1396.046681,1408.680786,1412.711885,1389.311781,5859087 +23-04-2024,INFY.NS,1418.75872,1418.168823,1422.544019,1408.926712,4856174 +24-04-2024,INFY.NS,1420.036896,1406.714478,1420.036896,1403.076683,4268213 +25-04-2024,INFY.NS,1396.145149,1414.285156,1420.626873,1396.145149,9089398 +26-04-2024,INFY.NS,1415.5141,1406.2229,1421.118416,1403.027498,8062444 +29-04-2024,INFY.NS,1405.927927,1410.647339,1415.612551,1404.256534,5055957 +30-04-2024,INFY.NS,1410.598108,1396.685913,1412.417126,1393.736311,6936588 +02-05-2024,INFY.NS,1389.262639,1390.688232,1400.077847,1388.131935,10076354 +03-05-2024,INFY.NS,1398.209817,1392.507324,1400.864531,1379.627298,8842345 +06-05-2024,INFY.NS,1396.145015,1401.945923,1421.413225,1393.293709,6445422 +07-05-2024,INFY.NS,1401.01183,1416.743042,1419.102748,1391.818928,6080661 +08-05-2024,INFY.NS,1411.138908,1403.32251,1415.563311,1401.650996,6234983 +09-05-2024,INFY.NS,1403.56829,1415.366699,1425.591891,1400.913576,6088406 +10-05-2024,INFY.NS,1410.94228,1400.962769,1411.827065,1389.262656,8777481 +13-05-2024,INFY.NS,1401.061119,1399.537109,1401.061119,1387.4929,3735954 +14-05-2024,INFY.NS,1402.437627,1400.766113,1409.664128,1394.227924,3463230 +15-05-2024,INFY.NS,1402.044238,1396.095825,1407.74685,1394.71944,4327544 +16-05-2024,INFY.NS,1409.860696,1428.934814,1431.29452,1403.027498,9249145 +17-05-2024,INFY.NS,1432.523467,1420.036865,1432.523467,1415.071654,7542860 +21-05-2024,INFY.NS,1405.977066,1410.057373,1420.430069,1404.403969,6752663 +22-05-2024,INFY.NS,1404.748047,1430.360474,1435.423861,1404.010646,7173285 +23-05-2024,INFY.NS,1430.26207,1447.664795,1453.318199,1425.641074,8641428 +24-05-2024,INFY.NS,1443.584533,1440.487427,1450.712739,1435.473127,5277938 +27-05-2024,INFY.NS,1447.124047,1446.632446,1454.743853,1435.718942,5821844 +28-05-2024,INFY.NS,1450.712661,1442.404663,1451.204262,1435.768058,6186922 +29-05-2024,INFY.NS,1440.782396,1426.575073,1440.880692,1425.641081,7401634 +30-05-2024,INFY.NS,1418.562076,1403.469849,1425.493569,1397.66906,9663150 +31-05-2024,INFY.NS,1393.928656,1391.061279,1420.575207,1384.238935,37113815 +03-06-2024,INFY.NS,1423.78859,1390.07251,1423.78859,1388.193876,10589244 +04-06-2024,INFY.NS,1393.137493,1377.960327,1399.069945,1343.057686,13736134 +05-06-2024,INFY.NS,1384.387223,1414,1421.811086,1384.387223,9233424 +06-06-2024,INFY.NS,1428.68283,1455.675537,1457.702507,1421.31675,12660930 +07-06-2024,INFY.NS,1464.327029,1516.334839,1522.366141,1460.619246,24075302 +10-06-2024,INFY.NS,1508.128252,1482.865845,1512.577591,1480.443475,6810606 +11-06-2024,INFY.NS,1483.162528,1478.910889,1489.49038,1477.131105,4853054 +12-06-2024,INFY.NS,1490.034239,1468.479614,1491.764537,1466.057245,9564320 +13-06-2024,INFY.NS,1478.169331,1477.131104,1488.056751,1472.582914,7307565 +14-06-2024,INFY.NS,1486.771371,1472.138062,1486.771371,1469.320171,4237727 +18-06-2024,INFY.NS,1480.14681,1481.333252,1490.03423,1478.564847,5420939 +19-06-2024,INFY.NS,1488.056839,1494.335327,1498.586966,1479.850231,5493456 +20-06-2024,INFY.NS,1499.229614,1498.339722,1500.416056,1482.223178,7927010 +21-06-2024,INFY.NS,1527.606522,1515.444946,1540.212984,1506.546268,17301941 +24-06-2024,INFY.NS,1507.386692,1509.957397,1511.885396,1498.339679,5564989 +25-06-2024,INFY.NS,1508.820432,1524.59082,1526.51894,1503.234015,4551525 +26-06-2024,INFY.NS,1523.651529,1523.354858,1531.41313,1517.719077,4851004 +27-06-2024,INFY.NS,1521.130206,1555.637329,1560.630525,1514.802354,14757754 +28-06-2024,INFY.NS,1554.846324,1549.111572,1570.616711,1546.639717,8197544 +01-07-2024,INFY.NS,1541.943195,1572.890869,1581.888397,1541.943195,6801771 +02-07-2024,INFY.NS,1578.230078,1602.800415,1615.406877,1568.639328,10493173 +03-07-2024,INFY.NS,1606.705852,1609.078857,1617.582015,1587.919753,7269965 +04-07-2024,INFY.NS,1609.869807,1632.067139,1641.311853,1609.672106,8008311 +05-07-2024,INFY.NS,1632.858044,1628.903076,1647.095954,1614.961837,7065022 +08-07-2024,INFY.NS,1624.602024,1642.943237,1647.244241,1621.536948,5880533 +09-07-2024,INFY.NS,1641.212937,1638.493896,1647.985796,1632.413109,5191182 +10-07-2024,INFY.NS,1638.345585,1629.694092,1655.1542,1619.1146,9852770 +11-07-2024,INFY.NS,1637.356891,1634.093994,1646.25557,1623.563988,8857679 +12-07-2024,INFY.NS,1661.086687,1692.479248,1700.389185,1647.887005,17078316 +15-07-2024,INFY.NS,1706.766467,1687.832153,1708.546251,1683.481664,6942230 +16-07-2024,INFY.NS,1699.252085,1706.618286,1718.334855,1680.861507,6886281 +18-07-2024,INFY.NS,1699.64763,1738.258057,1745.525287,1699.64763,11248896 +19-07-2024,INFY.NS,1823.240345,1772.765015,1823.240345,1766.338191,29819116 +22-07-2024,INFY.NS,1779.884009,1790.463501,1802.476741,1772.764994,8462126 +23-07-2024,INFY.NS,1789.623151,1816.220337,1819.235928,1763.174301,7113056 +24-07-2024,INFY.NS,1816.813549,1813.303467,1821.608924,1799.115042,6002845 +25-07-2024,INFY.NS,1799.510533,1804.305908,1810.287846,1791.600597,5815599 +26-07-2024,INFY.NS,1804.800252,1857.747437,1861.801255,1804.800252,11369047 +29-07-2024,INFY.NS,1872.281975,1850.035278,1881.576175,1843.015234,4635931 +30-07-2024,INFY.NS,1850.035274,1856.017212,1858.785617,1839.060261,2721265 +31-07-2024,INFY.NS,1855.868778,1847.217285,1863.927049,1844.053359,5004209 +01-08-2024,INFY.NS,1835.204128,1831.74353,1846.871332,1824.327965,7475014 +02-08-2024,INFY.NS,1822.251647,1800.697021,1838.565891,1795.703946,7400938 +05-08-2024,INFY.NS,1764.855099,1732.177246,1777.26386,1699.202722,10736703 +06-08-2024,INFY.NS,1740.383759,1731.38623,1776.720031,1725.206592,7690163 +07-08-2024,INFY.NS,1775.78074,1771.479736,1777.659374,1742.26236,5094329 +08-08-2024,INFY.NS,1759.911392,1723.525757,1759.911392,1707.656398,6227910 +09-08-2024,INFY.NS,1751.309312,1750.814941,1760.702362,1736.230997,4258524 +12-08-2024,INFY.NS,1753.089194,1777.165039,1783.196342,1748.194848,4315329 +13-08-2024,INFY.NS,1789.623117,1777.214355,1789.623117,1768.909019,4176918 +14-08-2024,INFY.NS,1781.71323,1802.723999,1804.454298,1777.214405,7450718 +16-08-2024,INFY.NS,1829.17278,1838.021973,1840.889349,1808.903568,7335657 +19-08-2024,INFY.NS,1839.060264,1843.806274,1846.525315,1828.381801,2585989 +20-08-2024,INFY.NS,1858.835039,1851.122803,1864.47082,1847.167835,3870333 +21-08-2024,INFY.NS,1853.990193,1851.617188,1857.846311,1846.080256,1966902 +22-08-2024,INFY.NS,1862.790058,1859.082275,1872.331443,1848.650998,4300287 +23-08-2024,INFY.NS,1857.05532,1841.136597,1861.405809,1836.094036,5015935 +26-08-2024,INFY.NS,1848.947655,1855.028442,1867.486568,1843.015202,3728589 +27-08-2024,INFY.NS,1855.028416,1878.70874,1881.328931,1852.803747,3830679 +28-08-2024,INFY.NS,1885.432208,1917.269653,1929.035708,1876.039159,6514531 +29-08-2024,INFY.NS,1911.238437,1911.584473,1928.541423,1899.274682,7228284 +30-08-2024,INFY.NS,1916.18209,1921.817871,1928.046994,1906.294669,13466759 +02-09-2024,INFY.NS,1921.47187,1942.383789,1953.507137,1920.928135,5573739 +03-09-2024,INFY.NS,1944.855616,1919.395508,1944.855616,1914.649498,4694322 +04-09-2024,INFY.NS,1899.472351,1900.807129,1905.503654,1878.659403,4778310 +05-09-2024,INFY.NS,1904.564374,1911.386719,1918.159578,1888.101795,4081810 +06-09-2024,INFY.NS,1900.362264,1880.439087,1914.699024,1875.495377,5848106 +09-09-2024,INFY.NS,1868.722516,1873.32019,1899.225184,1867.733774,4772612 +10-09-2024,INFY.NS,1883.454769,1890.771484,1913.215881,1874.654941,6909600 +11-09-2024,INFY.NS,1893.144334,1888.64563,1904.317167,1883.553584,5312946 +12-09-2024,INFY.NS,1903.328506,1928.491943,1934.375031,1889.288416,8555092 +13-09-2024,INFY.NS,1928.491867,1922.213379,1936.550139,1913.858557,3843127 +16-09-2024,INFY.NS,1923.84485,1928.294189,1930.024488,1911.287874,1570181 +17-09-2024,INFY.NS,1925.822349,1930.568359,1936.401841,1920.285418,2793127 +18-09-2024,INFY.NS,1916.923621,1870.848267,1916.923621,1860.12044,6385468 +19-09-2024,INFY.NS,1889.090516,1872.875122,1903.229575,1857.648591,7976570 +20-09-2024,INFY.NS,1883.553609,1884.295166,1893.44103,1846.376932,15242974 +23-09-2024,INFY.NS,1887.508615,1875.099854,1897.297185,1857.302496,3636672 +24-09-2024,INFY.NS,1866.744945,1877.225586,1889.387161,1850.331851,7277616 +25-09-2024,INFY.NS,1865.113577,1873.962891,1880.191893,1855.671162,4268341 +26-09-2024,INFY.NS,1876.434686,1878.857056,1896.357741,1871.688676,8952803 +27-09-2024,INFY.NS,1910.348523,1885.283936,1952.370061,1881.872824,14908931 +30-09-2024,INFY.NS,1858.835108,1854.484619,1879.845878,1849.442059,6986955 +01-10-2024,INFY.NS,1853.891334,1882.910889,1887.459078,1853.891334,4029072 +03-10-2024,INFY.NS,1868.22811,1872.084229,1890.326471,1859.823803,7503887 +04-10-2024,INFY.NS,1868.277544,1896.555542,1932.10077,1864.767462,10001483 +07-10-2024,INFY.NS,1901.54867,1912.523804,1920.137069,1894.479261,6112575 +08-10-2024,INFY.NS,1916.083276,1926.613403,1935.907482,1884.888416,5637391 +09-10-2024,INFY.NS,1930.568291,1930.765991,1954.742985,1923.202091,4857163 +10-10-2024,INFY.NS,1935.858086,1897.395996,1941.889388,1892.551136,4782119 +11-10-2024,INFY.NS,1896.407233,1913.314697,1925.080752,1888.596146,4709431 +14-10-2024,INFY.NS,1910.397952,1936.846802,1947.327443,1909.359725,3751378 +15-10-2024,INFY.NS,1937.934381,1937.24231,1969.030269,1929.777259,5353705 +16-10-2024,INFY.NS,1932.990765,1898.483643,1937.48959,1894.77586,3111512 +17-10-2024,INFY.NS,1913.413599,1945.943237,1955.731808,1908.420524,8162822 +18-10-2024,INFY.NS,1872.479785,1858.439575,1915.045059,1848.206119,10526196 +21-10-2024,INFY.NS,1869.810079,1831.891846,1877.423466,1817.3079,4654601 +22-10-2024,INFY.NS,1837.280434,1830.754761,1856.659875,1826.157086,4125240 +23-10-2024,INFY.NS,1824.476214,1852.309326,1864.767451,1823.240287,4311910 +24-10-2024,INFY.NS,1840.444438,1842.372437,1862.789984,1839.060175,2906475 +25-10-2024,INFY.NS,1842.4713,1841.087158,1855.226097,1825.613321,4689120 +28-10-2024,INFY.NS,1838.763559,1844.349976,1860.713705,1836.094004,7018940 +29-10-2024,INFY.NS,1846,1839.300049,1851.599976,1829,4621252 +30-10-2024,INFY.NS,1832,1802.099976,1839,1796.349976,5919715 +31-10-2024,INFY.NS,1787.900024,1757.25,1787.900024,1746.5,7395236 +01-11-2024,INFY.NS,1764.5,1760.849976,1766,1752.050049,371966 +04-11-2024,INFY.NS,1724.5,1763.650024,1767,1718,7336722 +05-11-2024,INFY.NS,1760,1754.199951,1768.449951,1745,3160880 +06-11-2024,INFY.NS,1764,1823.699951,1827.199951,1762.650024,10421494 +07-11-2024,INFY.NS,1812.949951,1803.050049,1825.699951,1787,4550965 +08-11-2024,INFY.NS,1818,1829.949951,1840.599976,1813.150024,4210960 +11-11-2024,INFY.NS,1829,1860.099976,1868,1822.550049,3804234 +12-11-2024,INFY.NS,1871.099976,1868.800049,1881,1861,5012450 +13-11-2024,INFY.NS,1861.099976,1868.400024,1873.199951,1856.300049,4257495 +14-11-2024,INFY.NS,1865.599976,1864.550049,1876,1856,4311431 +18-11-2024,INFY.NS,1849.199951,1811.449951,1849.199951,1795,4839244 +19-11-2024,INFY.NS,1825.5,1824.75,1859.699951,1820.550049,4669769 +21-11-2024,INFY.NS,1842,1834.050049,1867,1820.599976,5436504 +22-11-2024,INFY.NS,1854.099976,1902.25,1914.050049,1834,6301486 +25-11-2024,INFY.NS,1916,1889.699951,1919.300049,1882,12764638 +26-11-2024,INFY.NS,1904.949951,1924.150024,1938.599976,1897.300049,6850495 +27-11-2024,INFY.NS,1930.099976,1924.5,1941.400024,1911.75,4447143 +28-11-2024,INFY.NS,1914.900024,1856.650024,1914.900024,1851.650024,8468790 +29-11-2024,INFY.NS,1851.099976,1857.849976,1877,1845,5244346 +02-12-2024,INFY.NS,1859,1879.800049,1882.800049,1835.199951,2868263 +03-12-2024,INFY.NS,1887,1892.099976,1899.75,1871.150024,4715792 +04-12-2024,INFY.NS,1884,1889.25,1913.949951,1875,4705573 +05-12-2024,INFY.NS,1900,1934.849976,1949.900024,1888.949951,9050038 +06-12-2024,INFY.NS,1932.800049,1922.400024,1937.949951,1912.400024,3573331 +09-12-2024,INFY.NS,1924.199951,1923.650024,1930.199951,1897.199951,4274645 +10-12-2024,INFY.NS,1939,1948.550049,1965.599976,1932,6174921 +11-12-2024,INFY.NS,1955,1974.150024,1978,1952,5025612 +12-12-2024,INFY.NS,1975.199951,1987,1998.800049,1970.550049,6462130 +13-12-2024,INFY.NS,1969.75,1999.699951,2006.449951,1953.800049,5362693 +16-12-2024,INFY.NS,1995.449951,1980.050049,1999.599976,1977.599976,3119221 +17-12-2024,INFY.NS,1968,1976.599976,1982,1958,5811050 +18-12-2024,INFY.NS,1966.800049,1979.150024,1984.949951,1961.599976,3064095 +19-12-2024,INFY.NS,1934,1946.199951,1959.75,1920,5323592 +20-12-2024,INFY.NS,1975.150024,1922.150024,1979.949951,1911.25,11056720 +23-12-2024,INFY.NS,1930.050049,1924.300049,1940,1909,2781793 +24-12-2024,INFY.NS,1927.050049,1909.050049,1942,1840,2360544 +26-12-2024,INFY.NS,1909.050049,1907.400024,1919.75,1902.300049,3623321 +27-12-2024,INFY.NS,1909.400024,1916.75,1924.150024,1903.900024,3937500 +30-12-2024,INFY.NS,1915.699951,1906,1916,1886.5,7789055 +31-12-2024,INFY.NS,1892.300049,1880,1897,1845.050049,3613063 +01-01-2025,INFY.NS,1874,1882.5,1892.949951,1874,1838368 +02-01-2025,INFY.NS,1887,1957.849976,1962.650024,1885.300049,7083645 +03-01-2025,INFY.NS,1952.949951,1938.75,1952.949951,1922,6218003 +06-01-2025,INFY.NS,1952,1937.849976,1973,1928,7164403 +07-01-2025,INFY.NS,1945,1930.849976,1958.550049,1923.650024,4294832 +08-01-2025,INFY.NS,1930,1933.150024,1938.599976,1888.75,5482050 +09-01-2025,INFY.NS,1934.050049,1917.300049,1951.849976,1910.550049,6833503 +10-01-2025,INFY.NS,1937,1966.949951,1977.800049,1932.25,8036913 +13-01-2025,INFY.NS,1956,1962.199951,1982.800049,1949,5804152 +14-01-2025,INFY.NS,1968.849976,1940.050049,1971.800049,1931.099976,5792162 +15-01-2025,INFY.NS,1947,1949.650024,1958.050049,1937.099976,2985439 +16-01-2025,INFY.NS,1965.949951,1928.449951,1966.949951,1916.849976,7533579 +17-01-2025,INFY.NS,1851,1815.449951,1858,1812,16409953 +20-01-2025,INFY.NS,1822.949951,1813.300049,1827.949951,1793.150024,4333011 +21-01-2025,INFY.NS,1819.050049,1800.699951,1831.650024,1793.050049,7169109 +22-01-2025,INFY.NS,1807.400024,1856.449951,1865.800049,1805.150024,8373913 +23-01-2025,INFY.NS,1858,1865.449951,1879.550049,1852.699951,5907471 +24-01-2025,INFY.NS,1865.5,1875.449951,1894.900024,1864.25,4887027 +27-01-2025,INFY.NS,1848.75,1822,1863,1812,7652371 +28-01-2025,INFY.NS,1830,1829.75,1863.5,1824.900024,6999495 +29-01-2025,INFY.NS,1845,1881.25,1888.650024,1840.5,5145155 +30-01-2025,INFY.NS,1873.150024,1859.949951,1887.199951,1844,7336056 +31-01-2025,INFY.NS,1871,1879.800049,1897.449951,1871,5820470 +01-02-2025,INFY.NS,1880.300049,1851.349976,1890.599976,1846,1701402 +03-02-2025,INFY.NS,1836,1863.300049,1876.550049,1832.400024,4823228 +04-02-2025,INFY.NS,1889,1898.800049,1911.199951,1875,7334787 +05-02-2025,INFY.NS,1906,1897.050049,1919.699951,1894.300049,4996744 +06-02-2025,INFY.NS,1917,1915.650024,1924,1900,4765255 +07-02-2025,INFY.NS,1919.300049,1903.650024,1923.699951,1889.449951,4126260 +10-02-2025,INFY.NS,1905,1880.300049,1905,1878.599976,3828734 +11-02-2025,INFY.NS,1883.099976,1875.650024,1903,1870,4411601 +12-02-2025,INFY.NS,1885,1863.150024,1894.599976,1847,5633947 +13-02-2025,INFY.NS,1868.5,1843.25,1873.5,1835.650024,5237744 +14-02-2025,INFY.NS,1854,1856.400024,1859.300049,1828.349976,5292961 +17-02-2025,INFY.NS,1838.550049,1842.300049,1852.75,1822.150024,4428956 +18-02-2025,INFY.NS,1842.300049,1851.949951,1861.650024,1837.599976,4365260 +19-02-2025,INFY.NS,1847.400024,1810.800049,1849.199951,1805.900024,4611411 +20-02-2025,INFY.NS,1805.550049,1825.150024,1831,1805.550049,2218020 +21-02-2025,INFY.NS,1821.800049,1815,1829.849976,1806.199951,3379879 +24-02-2025,INFY.NS,1800.050049,1764.099976,1808,1750.25,7594720 +25-02-2025,INFY.NS,1745.150024,1767.699951,1778.449951,1745.150024,5092963 +27-02-2025,INFY.NS,1755.199951,1764.300049,1775.849976,1751.099976,5757079 +28-02-2025,INFY.NS,1755.050049,1687.699951,1755.099976,1682.449951,12182167 +03-03-2025,INFY.NS,1692.300049,1708.599976,1728.599976,1692.300049,7504969 +04-03-2025,INFY.NS,1695,1688.300049,1699,1670,6759673 +05-03-2025,INFY.NS,1692.449951,1711.5,1732.949951,1692.449951,8180782 +06-03-2025,INFY.NS,1715,1715.849976,1722.300049,1691.099976,10610547 +07-03-2025,INFY.NS,1703.099976,1686,1705,1675.5,8019331 +10-03-2025,INFY.NS,1686,1701.449951,1719,1676.199951,7558981 +11-03-2025,INFY.NS,1680,1661.599976,1680,1637.050049,12671234 +12-03-2025,INFY.NS,1636.900024,1590.849976,1636.900024,1563.800049,14870008 +13-03-2025,INFY.NS,1599.25,1579.849976,1606.050049,1570.300049,7822888 +17-03-2025,INFY.NS,1545.150024,1590.050049,1594,1545.150024,7526032 +18-03-2025,INFY.NS,1590.050049,1590.050049,1590.050049,1590.050049,0 +19-03-2025,INFY.NS,1603,1586.550049,1603,1572.800049,7387068 +20-03-2025,INFY.NS,1592,1615.550049,1631.900024,1592,7186750 +21-03-2025,INFY.NS,1577.949951,1592.550049,1603.900024,1563.650024,10074677 +24-03-2025,INFY.NS,1597.949951,1592.75,1607.099976,1572.699951,8857726 +25-03-2025,INFY.NS,1605,1628.449951,1636.150024,1605,9890140 +27-03-2020,HDFCBANK.NS,907.1318201,868.2526855,949.0828981,837.1973416,27617968 +30-03-2020,HDFCBANK.NS,844.7812165,798.366272,851.5010671,794.8623264,19634222 +31-03-2020,HDFCBANK.NS,819.6297168,827.4055786,838.6372814,804.4620666,17605546 +01-04-2020,HDFCBANK.NS,829.2774476,796.446228,829.2774476,787.1824116,14551752 +03-04-2020,HDFCBANK.NS,809.261901,781.2785034,810.2218795,777.5826095,17498140 +07-04-2020,HDFCBANK.NS,839.0213719,860.2368774,870.9886504,811.5179591,30206319 +08-04-2020,HDFCBANK.NS,844.7331315,853.3249512,907.1797241,831.4373935,28109676 +09-04-2020,HDFCBANK.NS,876.4604678,888.0281982,893.6441082,854.3809598,22228573 +13-04-2020,HDFCBANK.NS,896.6200433,859.5168457,908.8117837,850.7330764,17079028 +15-04-2020,HDFCBANK.NS,893.2600852,828.7495117,893.2600852,809.2619579,28989376 +16-04-2020,HDFCBANK.NS,830.3814539,844.5411377,855.0529146,821.9816415,26927198 +17-04-2020,HDFCBANK.NS,878.3803802,873.8684692,883.180273,851.7409752,27941731 +20-04-2020,HDFCBANK.NS,912.9396585,907.0357666,922.4914574,897.5800007,33116493 +21-04-2020,HDFCBANK.NS,887.980187,884.7642822,896.6199943,871.6605512,16589003 +22-04-2020,HDFCBANK.NS,882.364285,891.4360352,895.6599641,870.9885043,19144677 +23-04-2020,HDFCBANK.NS,897.5800425,916.7316284,920.1395409,876.02851,20450611 +24-04-2020,HDFCBANK.NS,895.6599935,900.5078735,920.0434723,888.9401436,16642284 +27-04-2020,HDFCBANK.NS,907.3237457,892.4920654,919.0834829,889.2281149,13710536 +28-04-2020,HDFCBANK.NS,906.0277839,894.1240845,906.0277839,885.1002623,14720718 +29-04-2020,HDFCBANK.NS,897.5800394,937.9951172,952.9708193,896.7160352,27938889 +30-04-2020,HDFCBANK.NS,961.3225867,961.706543,978.2181865,952.3947389,21896567 +04-05-2020,HDFCBANK.NS,919.1795032,886.0602417,921.5794497,880.7803594,13361162 +05-05-2020,HDFCBANK.NS,900.4598923,874.9724731,906.2197637,871.7085226,14836429 +06-05-2020,HDFCBANK.NS,882.2203657,908.5238037,911.9797034,869.4046743,16892923 +07-05-2020,HDFCBANK.NS,902.8598312,887.9801636,905.5477594,884.4762184,10915865 +08-05-2020,HDFCBANK.NS,904.2998995,891.8681641,906.1718696,888.1722697,10403742 +11-05-2020,HDFCBANK.NS,899.4999342,879.1483765,915.8195701,877.4204267,14275392 +12-05-2020,HDFCBANK.NS,864.9406515,865.4686279,873.0044945,836.2372701,24784209 +13-05-2020,HDFCBANK.NS,912.9395842,890.5241089,921.579391,885.1961812,22173483 +14-05-2020,HDFCBANK.NS,862.0607575,857.9328613,874.5404789,854.3809289,19777445 +15-05-2020,HDFCBANK.NS,854.8609066,852.6049805,856.6848893,839.981239,12174814 +18-05-2020,HDFCBANK.NS,852.4609517,803.1660767,852.4609517,798.0301563,23324982 +19-05-2020,HDFCBANK.NS,826.3975569,797.40625,832.5894306,793.0383005,23730346 +20-05-2020,HDFCBANK.NS,802.9740851,822.7976074,829.421483,798.8941762,20007153 +21-05-2020,HDFCBANK.NS,826.97358,825.1495972,848.6210857,818.1897523,24239454 +22-05-2020,HDFCBANK.NS,815.9817998,805.2780151,835.4693534,799.710151,21023716 +26-05-2020,HDFCBANK.NS,822.7015833,818.2857056,836.8612663,814.7817606,19002576 +27-05-2020,HDFCBANK.NS,825.4856167,867.4846802,873.3885134,822.8456755,28012877 +28-05-2020,HDFCBANK.NS,883.1803394,907.4197998,911.9796983,877.3724804,37744403 +29-05-2020,HDFCBANK.NS,906.2197999,913.5636597,916.7795645,886.4922514,26512583 +01-06-2020,HDFCBANK.NS,935.9791113,948.1228638,955.1786829,927.4352786,19595115 +02-06-2020,HDFCBANK.NS,947.2107958,960.9384766,964.7783906,936.171043,20811797 +03-06-2020,HDFCBANK.NS,979.178122,981.3380737,1004.377559,974.8102313,25273044 +04-06-2020,HDFCBANK.NS,986.9060049,961.6105347,997.3696774,951.4347268,27137941 +05-06-2020,HDFCBANK.NS,962.9544836,991.9938354,1000.681688,962.6665017,17597992 +08-06-2020,HDFCBANK.NS,1017.57728,975.2422485,1023.961161,966.1224522,24906332 +09-06-2020,HDFCBANK.NS,979.1781773,947.7868652,985.6580329,940.347031,30922073 +10-06-2020,HDFCBANK.NS,950.3787872,952.1547241,959.8345527,939.0510518,18248865 +11-06-2020,HDFCBANK.NS,945.5788768,929.8352051,948.8428273,926.3793057,15448857 +12-06-2020,HDFCBANK.NS,890.8601183,943.4189453,947.1628852,890.8601183,21322438 +15-06-2020,HDFCBANK.NS,929.259267,911.8356323,935.0191385,905.2598025,16004968 +16-06-2020,HDFCBANK.NS,935.9791237,950.7628174,954.1707297,913.8996162,22699985 +17-06-2020,HDFCBANK.NS,949.4188121,940.059021,958.9226235,934.2991495,18478919 +18-06-2020,HDFCBANK.NS,940.7789724,979.130127,983.8820325,933.0991441,20435063 +19-06-2020,HDFCBANK.NS,977.2102006,991.9938354,1001.257652,971.6423366,23938876 +22-06-2020,HDFCBANK.NS,997.8496656,987.5779419,1004.089526,982.8260363,14847237 +23-06-2020,HDFCBANK.NS,997.4177781,1000.585754,1003.17765,975.8662465,14415256 +24-06-2020,HDFCBANK.NS,1006.537513,991.1778564,1015.17732,988.8259559,19714623 +25-06-2020,HDFCBANK.NS,981.0021122,987.5779419,1007.017508,966.6984083,35323395 +26-06-2020,HDFCBANK.NS,999.3377497,1014.169373,1020.457279,986.8580275,19984569 +29-06-2020,HDFCBANK.NS,995.497893,1032.985107,1039.272897,995.497893,23002978 +30-06-2020,HDFCBANK.NS,1031.017087,1023.193237,1035.385037,1014.025511,17873065 +01-07-2020,HDFCBANK.NS,1023.193151,1041.192749,1052.136528,1018.825318,17423359 +02-07-2020,HDFCBANK.NS,1046.664785,1045.800781,1066.776292,1041.768801,18477248 +03-07-2020,HDFCBANK.NS,1049.256634,1030.968994,1051.944621,1027.177125,13798627 +06-07-2020,HDFCBANK.NS,1063.60817,1058.856323,1075.079984,1055.976388,17779108 +07-07-2020,HDFCBANK.NS,1065.000319,1060.92041,1067.2082,1049.304692,12174925 +08-07-2020,HDFCBANK.NS,1062.696327,1065.912231,1079.879967,1060.776369,15028175 +09-07-2020,HDFCBANK.NS,1073.256052,1079.927856,1084.487755,1062.936282,10057242 +10-07-2020,HDFCBANK.NS,1073.160087,1060.872314,1075.176019,1055.544504,8781489 +13-07-2020,HDFCBANK.NS,1065.480359,1037.016968,1068.45627,1028.425205,14961057 +14-07-2020,HDFCBANK.NS,1020.073186,1016.473267,1026.121098,1007.97748,13306337 +15-07-2020,HDFCBANK.NS,1027.369153,1011.001587,1035.817013,1008.073605,10487197 +16-07-2020,HDFCBANK.NS,1011.481375,1020.025208,1022.857097,992.7137487,11831228 +17-07-2020,HDFCBANK.NS,1016.665342,1054.488403,1059.816331,1015.945358,14202869 +20-07-2020,HDFCBANK.NS,1089.575647,1087.703735,1106.759286,1079.159903,32562048 +21-07-2020,HDFCBANK.NS,1105.943353,1092.983643,1111.607133,1088.615693,23756211 +22-07-2020,HDFCBANK.NS,1092.935614,1081.271851,1098.695485,1072.824109,12359006 +23-07-2020,HDFCBANK.NS,1079.976004,1085.159912,1098.119624,1071.57619,10074561 +24-07-2020,HDFCBANK.NS,1077.959977,1074.312012,1077.959977,1057.176417,9799220 +27-07-2020,HDFCBANK.NS,1055.832291,1036.296753,1058.856247,1032.312819,18985047 +28-07-2020,HDFCBANK.NS,1035.816907,1043.160767,1050.600601,1017.097324,17798225 +29-07-2020,HDFCBANK.NS,1037.736774,1021.993103,1044.936613,1013.305368,16796043 +30-07-2020,HDFCBANK.NS,1031.01704,1008.601563,1040.280857,1004.809577,13478133 +31-07-2020,HDFCBANK.NS,1015.369316,991.4659424,1015.369316,979.2261567,18863348 +03-08-2020,HDFCBANK.NS,984.8900002,961.8985596,985.8499788,953.2587521,15891771 +04-08-2020,HDFCBANK.NS,967.6584277,999.961731,1018.585339,962.8585347,30153084 +05-08-2020,HDFCBANK.NS,1006.009557,986.4260864,1013.545483,979.1782009,16610680 +06-08-2020,HDFCBANK.NS,995.4977479,999.0496216,1012.777362,985.1779785,16823444 +07-08-2020,HDFCBANK.NS,993.4338013,1002.073608,1005.289513,979.7541066,12418392 +10-08-2020,HDFCBANK.NS,1002.217681,1008.601563,1021.417254,1002.025732,11086427 +11-08-2020,HDFCBANK.NS,1006.537547,1023.961182,1028.137065,1006.537547,10068074 +12-08-2020,HDFCBANK.NS,1022.377292,1021.129272,1023.33727,1006.057654,10333216 +13-08-2020,HDFCBANK.NS,1025.209183,1016.665466,1028.473134,1014.217474,9946370 +14-08-2020,HDFCBANK.NS,1023.241202,993.0498047,1023.241202,986.1860515,10462256 +17-08-2020,HDFCBANK.NS,1005.097603,991.4179077,1005.097603,979.3701879,9780506 +18-08-2020,HDFCBANK.NS,986.8578979,1014.217285,1019.161198,981.0980269,12020412 +19-08-2020,HDFCBANK.NS,1022.377205,1023.913147,1026.985149,1013.977392,8857812 +20-08-2020,HDFCBANK.NS,1012.729289,1016.617249,1026.168988,1009.897399,9608367 +21-08-2020,HDFCBANK.NS,1022.761239,1042.200806,1045.224762,1021.993209,14462151 +24-08-2020,HDFCBANK.NS,1042.536853,1072.344238,1078.008019,1042.200884,18389870 +25-08-2020,HDFCBANK.NS,1074.215879,1074.887817,1081.895707,1061.928108,13800869 +26-08-2020,HDFCBANK.NS,1076.135858,1073.687866,1086.455627,1065.096106,12595031 +27-08-2020,HDFCBANK.NS,1080.743816,1067.592041,1084.679705,1061.97619,10322998 +28-08-2020,HDFCBANK.NS,1067.448126,1069.896118,1079.975893,1051.176536,19348305 +31-08-2020,HDFCBANK.NS,1084.295871,1071.192139,1102.823505,1056.648439,19250583 +01-09-2020,HDFCBANK.NS,1082.855898,1082.18396,1097.831541,1063.656325,14438942 +02-09-2020,HDFCBANK.NS,1079.111813,1088.759644,1093.415516,1075.847862,9880841 +03-09-2020,HDFCBANK.NS,1091.735488,1085.639648,1100.087254,1082.855688,9916681 +04-09-2020,HDFCBANK.NS,1065.576181,1074.504028,1080.359874,1060.200325,11830685 +07-09-2020,HDFCBANK.NS,1071.624075,1066.056152,1074.695959,1055.016399,8807733 +08-09-2020,HDFCBANK.NS,1069.416114,1067.928101,1074.024058,1058.85635,7312459 +09-09-2020,HDFCBANK.NS,1056.936481,1052.616577,1065.576289,1047.576689,7864436 +10-09-2020,HDFCBANK.NS,1058.856473,1046.904785,1060.63241,1040.616878,7594044 +11-09-2020,HDFCBANK.NS,1052.568506,1035.480957,1060.63235,1028.137097,10397365 +14-09-2020,HDFCBANK.NS,1044.456718,1015.609314,1050.216589,1010.233457,10825295 +15-09-2020,HDFCBANK.NS,1025.257158,1027.657104,1033.081007,1015.753346,8252555 +16-09-2020,HDFCBANK.NS,1027.369047,1049.880615,1052.136541,1025.59311,9355056 +17-09-2020,HDFCBANK.NS,1040.616681,1040.232666,1050.216466,1034.85681,9159343 +18-09-2020,HDFCBANK.NS,1048.296623,1014.985413,1048.488572,1005.289535,11740889 +21-09-2020,HDFCBANK.NS,1012.777373,1007.305542,1028.472999,999.8176624,9921439 +22-09-2020,HDFCBANK.NS,1011.865477,993.961853,1015.801366,988.2979559,9310339 +23-09-2020,HDFCBANK.NS,1004.137673,1005.337646,1012.777481,992.9538984,8039914 +24-09-2020,HDFCBANK.NS,996.4577398,989.1619263,1005.097547,983.9780186,9904755 +25-09-2020,HDFCBANK.NS,1007.9774,1002.217529,1009.849311,984.6019477,10160772 +28-09-2020,HDFCBANK.NS,1006.96939,1012.009277,1016.617221,1000.921596,8076211 +29-09-2020,HDFCBANK.NS,1015.657258,1020.025208,1027.081026,1008.937409,6322223 +30-09-2020,HDFCBANK.NS,1017.577403,1035.432983,1043.400853,1009.897574,9406921 +01-10-2020,HDFCBANK.NS,1046.472578,1062.648193,1065.576175,1046.472578,10601540 +05-10-2020,HDFCBANK.NS,1067.496149,1069.752075,1086.69572,1066.53617,8470063 +06-10-2020,HDFCBANK.NS,1089.623787,1098.311523,1102.055464,1081.127883,9685995 +07-10-2020,HDFCBANK.NS,1099.079502,1115.735107,1118.231028,1092.071612,10624389 +08-10-2020,HDFCBANK.NS,1132.774866,1144.102661,1154.854376,1116.791197,17530337 +09-10-2020,HDFCBANK.NS,1152.934291,1184.181641,1187.49352,1143.958514,22486194 +12-10-2020,HDFCBANK.NS,1182.261643,1165.078003,1193.013356,1157.350129,9610273 +13-10-2020,HDFCBANK.NS,1164.837955,1150.486206,1173.52569,1147.174327,9176976 +14-10-2020,HDFCBANK.NS,1147.702427,1163.014038,1165.702025,1128.45481,11291459 +15-10-2020,HDFCBANK.NS,1165.605946,1122.454956,1168.293933,1117.415069,14123448 +16-10-2020,HDFCBANK.NS,1132.774779,1151.350342,1155.334277,1126.054928,12911424 +19-10-2020,HDFCBANK.NS,1185.573605,1155.382324,1185.573605,1144.870488,21179778 +20-10-2020,HDFCBANK.NS,1159.174218,1174.96582,1178.277817,1157.638276,13705989 +21-10-2020,HDFCBANK.NS,1181.349666,1196.805298,1200.933253,1172.805832,17820376 +22-10-2020,HDFCBANK.NS,1190.325292,1183.941528,1199.973122,1174.053703,10956530 +23-10-2020,HDFCBANK.NS,1193.733341,1186.341553,1198.485188,1181.925558,7933115 +26-10-2020,HDFCBANK.NS,1180.581729,1162.43811,1192.293421,1156.390198,9785988 +27-10-2020,HDFCBANK.NS,1176.933688,1183.749512,1186.533473,1149.910268,12158890 +28-10-2020,HDFCBANK.NS,1178.853693,1161.190063,1182.693607,1153.41426,8285593 +29-10-2020,HDFCBANK.NS,1152.55026,1139.686523,1156.246154,1131.334757,11530012 +30-10-2020,HDFCBANK.NS,1135.222639,1136.182617,1151.302279,1129.270702,5761358 +02-11-2020,HDFCBANK.NS,1146.550317,1166.613892,1175.973682,1130.374703,10963040 +03-11-2020,HDFCBANK.NS,1177.365829,1198.005371,1200.693358,1176.453896,14082115 +04-11-2020,HDFCBANK.NS,1201.89324,1207.077148,1214.181014,1180.773711,11702411 +05-11-2020,HDFCBANK.NS,1215.332901,1218.404785,1224.932686,1202.229169,10716964 +06-11-2020,HDFCBANK.NS,1215.572903,1255.31604,1257.571966,1214.852919,17852862 +09-11-2020,HDFCBANK.NS,1262.563862,1286.899414,1292.083205,1262.563862,13144220 +10-11-2020,HDFCBANK.NS,1302.690908,1337.874146,1339.170093,1297.459072,20758678 +11-11-2020,HDFCBANK.NS,1343.874123,1334.322266,1358.177829,1315.650728,18058097 +12-11-2020,HDFCBANK.NS,1322.274561,1316.802612,1332.978346,1305.570909,13526974 +13-11-2020,HDFCBANK.NS,1314.018731,1304.418945,1314.018731,1293.091151,11236240 +14-11-2020,HDFCBANK.NS,1313.058703,1314.882568,1319.922456,1310.562665,917533 +17-11-2020,HDFCBANK.NS,1330.338366,1352.081787,1356.065722,1325.346407,15529950 +18-11-2020,HDFCBANK.NS,1346.849946,1352.321777,1362.209604,1343.058078,9431388 +19-11-2020,HDFCBANK.NS,1334.082206,1319.346558,1343.441997,1313.250717,10133441 +20-11-2020,HDFCBANK.NS,1317.714543,1347.473877,1352.033775,1310.418729,10202681 +23-11-2020,HDFCBANK.NS,1358.36972,1338.786133,1366.673558,1320.306545,12623318 +24-11-2020,HDFCBANK.NS,1351.649808,1380.641113,1387.169014,1345.937982,20077200 +25-11-2020,HDFCBANK.NS,1393.216919,1346.657959,1405.792614,1341.090037,12076301 +26-11-2020,HDFCBANK.NS,1358.369693,1369.553467,1374.689329,1331.490293,13971563 +27-11-2020,HDFCBANK.NS,1374.497323,1383.185059,1388.128972,1358.897672,8997290 +01-12-2020,HDFCBANK.NS,1383.185023,1375.937256,1391.008872,1368.449377,8573787 +02-12-2020,HDFCBANK.NS,1373.729502,1350.641968,1374.497532,1338.97832,8946075 +03-12-2020,HDFCBANK.NS,1371.809459,1322.08252,1374.689395,1319.058681,18966611 +04-12-2020,HDFCBANK.NS,1325.730484,1330.146362,1345.362,1318.338696,13456161 +07-12-2020,HDFCBANK.NS,1319.97063,1317.330688,1324.722477,1303.746967,12158159 +08-12-2020,HDFCBANK.NS,1319.970365,1321.218384,1333.218114,1310.514601,9728948 +09-12-2020,HDFCBANK.NS,1321.89041,1350.881714,1353.617746,1320.018498,11034537 +10-12-2020,HDFCBANK.NS,1342.049993,1330.38623,1345.889907,1320.690471,9863983 +11-12-2020,HDFCBANK.NS,1334.418341,1327.458496,1339.170189,1318.050659,10678192 +14-12-2020,HDFCBANK.NS,1327.650363,1317.234619,1332.450256,1313.250685,8611025 +15-12-2020,HDFCBANK.NS,1325.538511,1335.618286,1339.122114,1311.33078,10780718 +16-12-2020,HDFCBANK.NS,1347.80989,1354.241699,1360.097662,1338.690094,8416046 +17-12-2020,HDFCBANK.NS,1361.825595,1384.097168,1387.169053,1348.28992,10962239 +18-12-2020,HDFCBANK.NS,1377.569239,1354.865723,1382.081092,1350.017901,11497959 +21-12-2020,HDFCBANK.NS,1360.769615,1317.7146,1366.865455,1312.002657,11880912 +22-12-2020,HDFCBANK.NS,1329.378426,1318.146606,1329.378426,1291.171231,11425779 +23-12-2020,HDFCBANK.NS,1312.770755,1320.594604,1325.682421,1306.57894,7733697 +24-12-2020,HDFCBANK.NS,1333.794368,1341.186157,1347.810033,1321.89061,7476094 +28-12-2020,HDFCBANK.NS,1348.769977,1356.305786,1364.129635,1347.809999,5849597 +29-12-2020,HDFCBANK.NS,1364.177646,1370.081421,1377.329306,1363.169622,7247673 +30-12-2020,HDFCBANK.NS,1382.273176,1375.169312,1382.273176,1356.449729,8108363 +31-12-2020,HDFCBANK.NS,1377.569242,1378.817261,1386.209049,1368.017502,11072875 +01-01-2021,HDFCBANK.NS,1382.369212,1368.017578,1385.249147,1363.745603,4405469 +04-01-2021,HDFCBANK.NS,1380.449241,1359.329712,1380.449241,1343.010076,7870096 +05-01-2021,HDFCBANK.NS,1362.401479,1369.601318,1373.489278,1352.609745,7193412 +06-01-2021,HDFCBANK.NS,1377.569152,1363.69751,1382.369045,1356.5456,11067025 +07-01-2021,HDFCBANK.NS,1375.169355,1359.569702,1375.265329,1356.017828,9947421 +08-01-2021,HDFCBANK.NS,1374.689363,1374.353394,1384.289149,1366.14553,6884382 +11-01-2021,HDFCBANK.NS,1391.968918,1393.36084,1406.272622,1378.817258,8665696 +12-01-2021,HDFCBANK.NS,1394.320836,1421.728271,1428.160081,1391.104931,10194078 +13-01-2021,HDFCBANK.NS,1433.152003,1411.79248,1436.991917,1403.584617,8467325 +14-01-2021,HDFCBANK.NS,1412.2726,1409.968628,1428.448217,1397.7289,6148583 +15-01-2021,HDFCBANK.NS,1410.304537,1407.952637,1412.75253,1387.169077,7082618 +18-01-2021,HDFCBANK.NS,1411.072592,1423.744263,1442.70384,1408.28863,21412816 +19-01-2021,HDFCBANK.NS,1432.096146,1443.663818,1451.151698,1408.28863,8680127 +20-01-2021,HDFCBANK.NS,1440.927893,1432.288086,1440.927893,1426.528214,6673026 +21-01-2021,HDFCBANK.NS,1432.288198,1415.776611,1434.544124,1409.39273,13166527 +22-01-2021,HDFCBANK.NS,1409.152554,1385.7771,1409.152554,1382.513149,7696182 +25-01-2021,HDFCBANK.NS,1406.464762,1404.30481,1421.728446,1396.91302,10172359 +27-01-2021,HDFCBANK.NS,1409.248564,1353.185791,1412.992504,1349.873912,11778138 +28-01-2021,HDFCBANK.NS,1334.274298,1316.562622,1345.218077,1288.291299,21352223 +29-01-2021,HDFCBANK.NS,1335.666178,1334.85022,1352.369829,1309.890777,14352251 +01-02-2021,HDFCBANK.NS,1353.809742,1417.648315,1423.168192,1344.929941,13185272 +02-02-2021,HDFCBANK.NS,1440.927834,1498.094604,1515.326173,1437.471934,21210103 +03-02-2021,HDFCBANK.NS,1515.806155,1511.774292,1518.39805,1480.286948,10118627 +04-02-2021,HDFCBANK.NS,1503.326404,1515.9021,1524.445932,1481.678841,12242342 +05-02-2021,HDFCBANK.NS,1486.046829,1533.661743,1553.485324,1486.046829,13527358 +08-02-2021,HDFCBANK.NS,1555.165422,1541.005737,1566.349197,1531.837894,8723790 +09-02-2021,HDFCBANK.NS,1545.565494,1547.341431,1562.845108,1523.197946,9210683 +10-02-2021,HDFCBANK.NS,1543.98145,1518.446045,1550.221311,1504.286362,9894003 +11-02-2021,HDFCBANK.NS,1518.686058,1509.422241,1533.853765,1501.598393,6824309 +12-02-2021,HDFCBANK.NS,1510.910426,1518.638184,1528.766005,1510.046422,4955053 +15-02-2021,HDFCBANK.NS,1536.0616,1551.901245,1559.965088,1532.797649,5177622 +16-02-2021,HDFCBANK.NS,1556.317362,1561.549316,1575.324987,1544.077634,6948679 +17-02-2021,HDFCBANK.NS,1555.165263,1523.005981,1556.893271,1519.646056,6397213 +18-02-2021,HDFCBANK.NS,1541.677526,1492.094727,1541.677526,1486.046815,7360280 +19-02-2021,HDFCBANK.NS,1483.166949,1477.503052,1501.598491,1471.647206,8569754 +22-02-2021,HDFCBANK.NS,1483.214985,1486.046875,1510.910344,1477.839011,14725919 +23-02-2021,HDFCBANK.NS,1491.566744,1467.951294,1495.358613,1461.711433,9119953 +24-02-2021,HDFCBANK.NS,1465.40735,1542.157593,1549.357432,1455.567569,7157166 +25-02-2021,HDFCBANK.NS,1545.325524,1542.109619,1570.764956,1537.88569,10054785 +26-02-2021,HDFCBANK.NS,1523.533982,1472.991089,1525.309919,1460.127353,13956423 +01-03-2021,HDFCBANK.NS,1501.406487,1496.51062,1509.614351,1479.03894,6768009 +02-03-2021,HDFCBANK.NS,1512.638316,1505.438477,1523.966111,1488.926891,8055019 +03-03-2021,HDFCBANK.NS,1520.606247,1523.342163,1532.125992,1502.366652,5611205 +04-03-2021,HDFCBANK.NS,1486.574889,1489.934814,1508.126362,1477.503021,8145719 +05-03-2021,HDFCBANK.NS,1469.727313,1468.767334,1483.742977,1460.223501,8722911 +08-03-2021,HDFCBANK.NS,1480.286895,1458.687378,1492.766616,1451.967528,7558525 +09-03-2021,HDFCBANK.NS,1483.166927,1499.966553,1503.038437,1476.687072,7533348 +10-03-2021,HDFCBANK.NS,1509.086346,1493.486694,1511.966282,1490.030795,5527508 +12-03-2021,HDFCBANK.NS,1535.965764,1489.838745,1535.965764,1473.6152,7815602 +15-03-2021,HDFCBANK.NS,1486.430891,1467.471313,1486.430891,1454.655623,6115193 +16-03-2021,HDFCBANK.NS,1469.631313,1451.631714,1478.75111,1449.567736,6861183 +17-03-2021,HDFCBANK.NS,1463.24731,1435.503906,1477.406994,1430.559993,10532214 +18-03-2021,HDFCBANK.NS,1451.247558,1431.328003,1461.135383,1421.872238,9032770 +19-03-2021,HDFCBANK.NS,1425.568139,1437.567871,1450.71953,1415.056421,10617510 +22-03-2021,HDFCBANK.NS,1435.072111,1410.352661,1435.072111,1401.952848,7007816 +23-03-2021,HDFCBANK.NS,1411.16844,1440.111816,1447.119589,1410.304436,9880714 +24-03-2021,HDFCBANK.NS,1431.23205,1419.616333,1446.159646,1412.128453,8184450 +25-03-2021,HDFCBANK.NS,1430.559946,1404.784546,1435.695925,1392.208851,11982178 +26-03-2021,HDFCBANK.NS,1434.208106,1431.616211,1439.008,1415.008533,6010629 +30-03-2021,HDFCBANK.NS,1446.351873,1491.518799,1500.014704,1441.456005,12803822 +31-03-2021,HDFCBANK.NS,1486.046884,1433.87207,1486.046884,1428.448168,15387253 +01-04-2021,HDFCBANK.NS,1439.391798,1427.248047,1439.391798,1406.368514,17881881 +05-04-2021,HDFCBANK.NS,1420.768334,1391.584961,1425.568227,1373.729382,8003293 +06-04-2021,HDFCBANK.NS,1401.568708,1382.609131,1404.112674,1375.313317,7537867 +07-04-2021,HDFCBANK.NS,1381.697269,1389.281006,1398.400803,1364.657648,12544090 +08-04-2021,HDFCBANK.NS,1394.848918,1375.457397,1402.432773,1373.2494,8806796 +09-04-2021,HDFCBANK.NS,1368.929519,1364.849609,1375.45742,1358.465728,14078908 +12-04-2021,HDFCBANK.NS,1337.250266,1312.338867,1343.010138,1298.85112,11274564 +13-04-2021,HDFCBANK.NS,1313.250746,1344.30603,1350.161876,1306.530895,9300341 +15-04-2021,HDFCBANK.NS,1348.769917,1372.865356,1379.201192,1335.330217,17222492 +16-04-2021,HDFCBANK.NS,1377.521183,1371.473389,1387.169015,1366.529476,7803263 +19-04-2021,HDFCBANK.NS,1334.370115,1355.873657,1360.961473,1317.378543,12034621 +20-04-2021,HDFCBANK.NS,1367.969491,1335.714233,1369.313484,1328.562323,11593135 +22-04-2021,HDFCBANK.NS,1324.770371,1365.569458,1369.697413,1316.17861,19242656 +23-04-2021,HDFCBANK.NS,1352.609798,1357.553711,1377.185226,1344.16194,11356764 +26-04-2021,HDFCBANK.NS,1356.449781,1348.578003,1371.809438,1346.61,15085476 +27-04-2021,HDFCBANK.NS,1350.929935,1381.121216,1384.289192,1348.578034,10296453 +28-04-2021,HDFCBANK.NS,1378.769352,1417.696533,1419.808439,1373.729464,12051970 +29-04-2021,HDFCBANK.NS,1426.720141,1413.568481,1443.471838,1402.528728,12039276 +30-04-2021,HDFCBANK.NS,1387.169086,1355.777832,1395.616944,1351.169888,17616451 +03-05-2021,HDFCBANK.NS,1337.250181,1357.841675,1364.993586,1322.178564,11236850 +04-05-2021,HDFCBANK.NS,1353.521769,1332.786255,1366.049537,1327.938433,10743164 +05-05-2021,HDFCBANK.NS,1344.93,1346.465942,1353.185792,1326.402366,7210806 +06-05-2021,HDFCBANK.NS,1351.265916,1344.834106,1354.337918,1339.170209,5738522 +07-05-2021,HDFCBANK.NS,1356.40163,1358.129639,1367.921373,1353.809735,6024167 +10-05-2021,HDFCBANK.NS,1369.889505,1363.025635,1372.769441,1356.257856,5530025 +11-05-2021,HDFCBANK.NS,1340.130045,1347.37793,1367.201393,1339.218112,7259517 +12-05-2021,HDFCBANK.NS,1343.730107,1343.490112,1352.225895,1333.266316,6887463 +14-05-2021,HDFCBANK.NS,1338.546153,1331.346313,1342.914103,1327.02641,5302071 +17-05-2021,HDFCBANK.NS,1339.314121,1382.609131,1384.865057,1326.018441,7560346 +18-05-2021,HDFCBANK.NS,1400.560722,1417.600342,1423.408259,1396.768853,11082640 +19-05-2021,HDFCBANK.NS,1411.360441,1399.840698,1419.664279,1394.416913,5065458 +20-05-2021,HDFCBANK.NS,1399.984781,1375.457397,1407.232666,1371.329443,5342092 +21-05-2021,HDFCBANK.NS,1385.249093,1437.375977,1441.791855,1385.249093,9670823 +24-05-2021,HDFCBANK.NS,1443.087844,1449.519653,1459.599429,1438.527945,11073051 +25-05-2021,HDFCBANK.NS,1450.047625,1419.760254,1453.167555,1411.648482,9618487 +26-05-2021,HDFCBANK.NS,1420.768291,1417.936401,1427.488141,1411.168506,6141995 +27-05-2021,HDFCBANK.NS,1414.144535,1423.312378,1429.408219,1403.920739,10219748 +28-05-2021,HDFCBANK.NS,1431.232124,1443.279785,1452.447628,1419.568361,8875010 +31-05-2021,HDFCBANK.NS,1439.967835,1455.183472,1458.687417,1427.968103,7830527 +01-06-2021,HDFCBANK.NS,1459.455495,1451.199585,1465.887304,1446.927727,5515081 +02-06-2021,HDFCBANK.NS,1449.567733,1443.807861,1449.759682,1433.248096,5312008 +03-06-2021,HDFCBANK.NS,1447.647778,1459.695557,1463.919369,1428.208211,5143630 +04-06-2021,HDFCBANK.NS,1455.327485,1440.879761,1459.791409,1439.199798,4712238 +07-06-2021,HDFCBANK.NS,1449.567659,1439.823853,1453.407573,1436.127958,4045834 +08-06-2021,HDFCBANK.NS,1436.656,1423.696289,1441.215898,1422.208275,4936270 +09-06-2021,HDFCBANK.NS,1424.512296,1421.056396,1441.887886,1413.136573,5111721 +10-06-2021,HDFCBANK.NS,1422.784152,1421.776245,1429.408028,1414.672381,5741770 +11-06-2021,HDFCBANK.NS,1431.327937,1426.864014,1436.655865,1421.776198,3602987 +14-06-2021,HDFCBANK.NS,1419.088307,1420.240234,1426.528141,1404.01669,4440982 +15-06-2021,HDFCBANK.NS,1426.528123,1430.608032,1436.127909,1415.776411,3784801 +16-06-2021,HDFCBANK.NS,1428.448155,1425.184204,1434.208026,1418.944343,3851049 +17-06-2021,HDFCBANK.NS,1407.328586,1407.424561,1419.568313,1401.568715,4641901 +18-06-2021,HDFCBANK.NS,1410.688468,1420.576294,1430.368028,1396.768779,5969030 +21-06-2021,HDFCBANK.NS,1402.864726,1429.120117,1432.096145,1400.608799,3630236 +22-06-2021,HDFCBANK.NS,1437.08793,1424.41626,1447.647694,1420.768294,7183412 +23-06-2021,HDFCBANK.NS,1430.368121,1426.048218,1437.856001,1419.424342,3922434 +24-06-2021,HDFCBANK.NS,1430.368121,1445.967773,1452.879573,1428.448164,7392512 +25-06-2021,HDFCBANK.NS,1450.623708,1454.463623,1461.087499,1446.687819,5191588 +28-06-2021,HDFCBANK.NS,1459.167539,1447.983765,1462.047475,1444.76786,4678393 +29-06-2021,HDFCBANK.NS,1452.949049,1448.176636,1454.105962,1438.631691,5485846 +30-06-2021,HDFCBANK.NS,1444.271805,1444.175415,1454.877272,1440.511661,4839511 +01-07-2021,HDFCBANK.NS,1448.128327,1433.425293,1448.128327,1429.809793,8455721 +02-07-2021,HDFCBANK.NS,1431.738091,1427.303101,1435.835658,1424.025024,7413518 +05-07-2021,HDFCBANK.NS,1436.510499,1441.813232,1450.538687,1431.304273,3686941 +06-07-2021,HDFCBANK.NS,1443.307616,1479.655396,1484.765349,1442.343482,8834516 +07-07-2021,HDFCBANK.NS,1478.980592,1484.283325,1489.923482,1472.906504,4814595 +08-07-2021,HDFCBANK.NS,1470.30348,1465.916626,1482.547928,1459.167692,4210461 +09-07-2021,HDFCBANK.NS,1458.29995,1448.128296,1461.626163,1443.789696,5347921 +12-07-2021,HDFCBANK.NS,1448.128383,1433.666382,1448.128383,1430.773982,7229489 +13-07-2021,HDFCBANK.NS,1442.439876,1447.983643,1452.081209,1430.870276,9089071 +14-07-2021,HDFCBANK.NS,1443.789772,1445.380615,1453.286462,1437.619294,4894247 +15-07-2021,HDFCBANK.NS,1451.020867,1466.157715,1471.990769,1445.862776,5219401 +16-07-2021,HDFCBANK.NS,1473.147536,1467.748413,1475.075803,1464.32581,2585314 +19-07-2021,HDFCBANK.NS,1433.666369,1418.240234,1435.449992,1413.419567,12555800 +20-07-2021,HDFCBANK.NS,1390.280383,1391.38916,1401.849984,1384.640226,12087125 +22-07-2021,HDFCBANK.NS,1403.874601,1396.73999,1415.829878,1393.172744,6603557 +23-07-2021,HDFCBANK.NS,1399.439708,1391.00354,1405.176255,1383.820793,6563342 +26-07-2021,HDFCBANK.NS,1378.71068,1383.097534,1392.208547,1376.878804,6583583 +27-07-2021,HDFCBANK.NS,1384.591852,1388.110962,1397.896939,1384.591852,11200715 +28-07-2021,HDFCBANK.NS,1383.579676,1366.466309,1387.098669,1353.643287,10335171 +29-07-2021,HDFCBANK.NS,1377.023413,1367.38208,1378.662393,1362.609667,6851115 +30-07-2021,HDFCBANK.NS,1368.105218,1375.287964,1380.397918,1357.451497,5827744 +02-08-2021,HDFCBANK.NS,1383.531413,1371.62439,1383.531413,1365.453912,6629393 +03-08-2021,HDFCBANK.NS,1359.428019,1383.242065,1388.255629,1359.428019,6016560 +04-08-2021,HDFCBANK.NS,1389.316262,1412.744751,1421.614731,1388.352128,11026974 +05-08-2021,HDFCBANK.NS,1414.480017,1431.593384,1452.997215,1405.12797,9411204 +06-08-2021,HDFCBANK.NS,1430.340179,1439.11377,1446.200127,1421.132658,6669635 +09-08-2021,HDFCBANK.NS,1438.487115,1449.960327,1453.28654,1423.06098,5499024 +10-08-2021,HDFCBANK.NS,1435.594573,1453.575684,1465.241674,1435.594573,7419173 +11-08-2021,HDFCBANK.NS,1460.565709,1441.331177,1464.373989,1437.571151,6292893 +12-08-2021,HDFCBANK.NS,1443.307594,1447.549805,1453.527384,1435.883815,4298837 +13-08-2021,HDFCBANK.NS,1447.357113,1471.460449,1476.088337,1447.164333,8329214 +16-08-2021,HDFCBANK.NS,1471.412168,1475.702515,1479.944725,1466.880671,3126389 +17-08-2021,HDFCBANK.NS,1462.783054,1460.324585,1469.339208,1451.309962,4141333 +18-08-2021,HDFCBANK.NS,1500.866345,1458.733765,1509.206122,1454.250521,11492966 +20-08-2021,HDFCBANK.NS,1432.75044,1460.421021,1465.289941,1432.75044,6575203 +23-08-2021,HDFCBANK.NS,1474.979425,1469.917725,1478.161112,1454.539844,5421527 +24-08-2021,HDFCBANK.NS,1475.123986,1502.939209,1508.386586,1472.665399,9190657 +25-08-2021,HDFCBANK.NS,1496.431306,1501.54126,1508.67587,1492.478383,3863987 +26-08-2021,HDFCBANK.NS,1494.406659,1499.034546,1514.653459,1488.091538,5559501 +27-08-2021,HDFCBANK.NS,1496.335074,1492.912354,1502.746585,1489.827174,3191069 +30-08-2021,HDFCBANK.NS,1499.805765,1512.002075,1513.689309,1495.949232,4524583 +31-08-2021,HDFCBANK.NS,1507.422531,1524.680542,1526.560555,1506.169111,6031288 +01-09-2021,HDFCBANK.NS,1518.509968,1522.462891,1540.685034,1518.027901,6211279 +02-09-2021,HDFCBANK.NS,1517.642324,1532.007935,1534.900335,1514.894567,4809262 +03-09-2021,HDFCBANK.NS,1529.211931,1519.522461,1540.685142,1512.050427,5367667 +06-09-2021,HDFCBANK.NS,1523.28248,1509.543579,1524.246613,1505.928079,3938448 +07-09-2021,HDFCBANK.NS,1506.458287,1512.966187,1525.258886,1499.420067,3622748 +08-09-2021,HDFCBANK.NS,1515.569399,1519.859863,1523.812787,1509.447176,3362040 +09-09-2021,HDFCBANK.NS,1517.546066,1512.339722,1522.800546,1505.012331,4125474 +13-09-2021,HDFCBANK.NS,1505.976426,1499.757813,1527.187362,1497.925935,4479582 +14-09-2021,HDFCBANK.NS,1504.048069,1493.008789,1508.386669,1491.128658,4879253 +15-09-2021,HDFCBANK.NS,1479.944712,1491.321533,1499.0346,1479.944712,7411499 +16-09-2021,HDFCBANK.NS,1482.596043,1503.999756,1508.19383,1481.198097,5130275 +17-09-2021,HDFCBANK.NS,1512.725309,1525.403687,1532.007977,1503.276754,10249051 +20-09-2021,HDFCBANK.NS,1507.904497,1503.90332,1524.96961,1502.119697,4390805 +21-09-2021,HDFCBANK.NS,1505.976331,1496.286743,1512.387841,1474.111676,7387498 +22-09-2021,HDFCBANK.NS,1493.442695,1478.691406,1494.551472,1475.12416,5291101 +23-09-2021,HDFCBANK.NS,1486.693718,1513.689453,1515.61772,1486.693718,6832152 +24-09-2021,HDFCBANK.NS,1522.366655,1544.10791,1550.27827,1518.510121,10403351 +27-09-2021,HDFCBANK.NS,1557.750233,1566.81311,1576.840121,1550.326453,8207731 +28-09-2021,HDFCBANK.NS,1573.465671,1557.123657,1573.465671,1525.259002,6386895 +29-09-2021,HDFCBANK.NS,1539.720881,1536.683838,1548.976537,1528.295925,8131518 +30-09-2021,HDFCBANK.NS,1529.11556,1537.744507,1548.735651,1526.31955,7987674 +01-10-2021,HDFCBANK.NS,1526.223125,1525.933838,1532.007925,1509.109758,5564298 +04-10-2021,HDFCBANK.NS,1532.007945,1528.874512,1543.914969,1526.801601,3525514 +05-10-2021,HDFCBANK.NS,1534.900349,1538.226563,1540.203083,1519.715249,5128589 +06-10-2021,HDFCBANK.NS,1538.75686,1556.979004,1568.500351,1530.079659,9300415 +07-10-2021,HDFCBANK.NS,1568.25934,1552.736816,1569.319864,1549.36235,5632862 +08-10-2021,HDFCBANK.NS,1554.182958,1545.168335,1563.824292,1542.758002,3622781 +11-10-2021,HDFCBANK.NS,1542.517027,1575.201172,1585.999419,1541.649283,6540424 +12-10-2021,HDFCBANK.NS,1566.716743,1571.151733,1582.673198,1566.716743,4088473 +13-10-2021,HDFCBANK.NS,1578.286398,1580.600342,1588.891866,1571.537464,3112822 +14-10-2021,HDFCBANK.NS,1579.25045,1626.878662,1629.385385,1579.25045,7378644 +18-10-2021,HDFCBANK.NS,1643.847472,1610.39209,1663.130141,1607.258656,14428228 +19-10-2021,HDFCBANK.NS,1615.357191,1628.131958,1631.747458,1611.066845,4493770 +20-10-2021,HDFCBANK.NS,1628.517609,1613.814575,1637.821519,1604.751698,5454284 +21-10-2021,HDFCBANK.NS,1611.838158,1616.176758,1621.624017,1601.280827,4869095 +22-10-2021,HDFCBANK.NS,1619.840453,1620.467163,1646.739797,1610.825829,6087777 +25-10-2021,HDFCBANK.NS,1629.38537,1597.56897,1629.38537,1555.918456,8213383 +26-10-2021,HDFCBANK.NS,1590.820191,1593.471558,1613.81475,1587.30108,6045328 +27-10-2021,HDFCBANK.NS,1593.471498,1583.878418,1605.330386,1578.575684,6624821 +28-10-2021,HDFCBANK.NS,1590.820142,1536.442993,1590.820142,1530.22438,8898875 +29-10-2021,HDFCBANK.NS,1532.972068,1526.078491,1544.541669,1504.048067,6203437 +01-11-2021,HDFCBANK.NS,1528.151434,1547.723389,1553.218902,1526.753487,4061160 +02-11-2021,HDFCBANK.NS,1548.398238,1549.121338,1563.824372,1542.661691,6618861 +03-11-2021,HDFCBANK.NS,1547.530539,1524.72876,1552.158426,1519.040467,5103669 +04-11-2021,HDFCBANK.NS,1537.792661,1536.780273,1540.540417,1533.068384,548404 +08-11-2021,HDFCBANK.NS,1534.996781,1542.854492,1547.144839,1514.123269,9471790 +09-11-2021,HDFCBANK.NS,1537.407123,1515.858765,1537.407123,1512.773585,6347738 +10-11-2021,HDFCBANK.NS,1511.761207,1499.468506,1512.72534,1494.406805,6857063 +11-11-2021,HDFCBANK.NS,1494.454934,1492.7677,1499.130957,1480.523136,3999702 +12-11-2021,HDFCBANK.NS,1494.406794,1497.299194,1503.132249,1489.634381,7457046 +15-11-2021,HDFCBANK.NS,1506.072752,1501.396729,1515.473053,1498.648972,4766797 +16-11-2021,HDFCBANK.NS,1499.227327,1492.478394,1501.348373,1486.307917,4122703 +17-11-2021,HDFCBANK.NS,1481.776453,1475.895264,1488.621776,1473.67771,3799439 +18-11-2021,HDFCBANK.NS,1471.315854,1484.187012,1488.139935,1470.5445,4576437 +22-11-2021,HDFCBANK.NS,1490.550224,1460.999512,1497.00987,1445.284208,7630636 +23-11-2021,HDFCBANK.NS,1448.128329,1461.192383,1473.003017,1442.680951,5617607 +24-11-2021,HDFCBANK.NS,1469.33933,1463.602783,1481.246354,1459.74625,15401143 +25-11-2021,HDFCBANK.NS,1460.469246,1471.219238,1478.305713,1452.948958,5125826 +26-11-2021,HDFCBANK.NS,1446.200126,1436.462402,1452.659773,1431.738125,9312468 +29-11-2021,HDFCBANK.NS,1441.186539,1447.405151,1453.575628,1409.562918,6495498 +30-11-2021,HDFCBANK.NS,1441.379392,1439.981445,1474.159926,1433.232512,12610771 +01-12-2021,HDFCBANK.NS,1441.379439,1450.68335,1452.997293,1435.691028,4338817 +02-12-2021,HDFCBANK.NS,1450.538776,1471.026611,1473.967265,1446.200175,5601555 +03-12-2021,HDFCBANK.NS,1471.074794,1459.26416,1480.860654,1452.997293,4062347 +06-12-2021,HDFCBANK.NS,1458.733749,1449.86377,1464.32577,1443.645039,3514766 +07-12-2021,HDFCBANK.NS,1459.649583,1470.978149,1477.052236,1455.744914,6213767 +08-12-2021,HDFCBANK.NS,1480.908814,1498.070435,1499.275601,1478.980547,7647767 +09-12-2021,HDFCBANK.NS,1489.778737,1472.086914,1498.938003,1467.410891,5873872 +10-12-2021,HDFCBANK.NS,1470.206974,1467.941284,1473.195764,1454.34691,3889692 +13-12-2021,HDFCBANK.NS,1471.267676,1456.950317,1482.499854,1453.14192,5161071 +14-12-2021,HDFCBANK.NS,1448.610388,1448.562134,1461.626188,1443.355908,4595550 +15-12-2021,HDFCBANK.NS,1449.092473,1446.200073,1468.712564,1442.006117,5057574 +16-12-2021,HDFCBANK.NS,1458.540951,1446.296387,1462.590264,1440.415197,6605216 +17-12-2021,HDFCBANK.NS,1443.307621,1420.216675,1451.984822,1415.058467,7497384 +20-12-2021,HDFCBANK.NS,1399.921738,1374.516846,1405.706539,1363.381058,10578334 +21-12-2021,HDFCBANK.NS,1387.869971,1390.087524,1398.716471,1378.710704,4559375 +22-12-2021,HDFCBANK.NS,1400.211042,1393.365601,1403.778289,1384.206333,4288742 +23-12-2021,HDFCBANK.NS,1401.126775,1392.304932,1405.513629,1385.314965,4889583 +24-12-2021,HDFCBANK.NS,1393.65476,1387.291504,1399.921627,1376.782427,2780512 +27-12-2021,HDFCBANK.NS,1377.650226,1398.764771,1401.84995,1371.142325,2352549 +28-12-2021,HDFCBANK.NS,1408.30962,1408.406128,1414.287318,1401.271517,2725339 +29-12-2021,HDFCBANK.NS,1403.826486,1401.705322,1408.5989,1395.486709,3834351 +30-12-2021,HDFCBANK.NS,1406.188532,1409.080933,1414.239023,1393.172732,3607959 +31-12-2021,HDFCBANK.NS,1409.080857,1426.338867,1431.545211,1409.080857,3162868 +03-01-2022,HDFCBANK.NS,1431.73802,1465.145264,1468.375087,1427.39942,4534592 +04-01-2022,HDFCBANK.NS,1465.482687,1473.726074,1477.920031,1453.720307,4428676 +05-01-2022,HDFCBANK.NS,1481.68025,1508.724121,1515.617698,1473.292219,7166319 +06-01-2022,HDFCBANK.NS,1487.657725,1484.524292,1498.986292,1475.172246,4814465 +07-01-2022,HDFCBANK.NS,1488.621891,1494.937012,1510.555925,1480.812435,5589692 +10-01-2022,HDFCBANK.NS,1502.119739,1503.228516,1515.617605,1490.068072,4428248 +11-01-2022,HDFCBANK.NS,1505.542494,1509.73645,1512.435953,1492.28566,4194599 +12-01-2022,HDFCBANK.NS,1511.761128,1500.818237,1520.100905,1496.334994,10542765 +13-01-2022,HDFCBANK.NS,1499.227402,1473.195801,1499.227402,1465.868411,20981948 +14-01-2022,HDFCBANK.NS,1475.12419,1489.730835,1493.153438,1464.518722,5604484 +17-01-2022,HDFCBANK.NS,1475.123966,1466.928833,1500.191432,1464.663143,11494686 +18-01-2022,HDFCBANK.NS,1478.016501,1474.401001,1495.274513,1468.375167,6170576 +19-01-2022,HDFCBANK.NS,1478.980602,1463.988281,1484.524369,1459.071225,7158813 +20-01-2022,HDFCBANK.NS,1473.629667,1454.877319,1473.677921,1446.296508,7598923 +21-01-2022,HDFCBANK.NS,1446.200132,1467.025391,1474.931355,1432.316587,5768847 +24-01-2022,HDFCBANK.NS,1455.793094,1433.328857,1466.687848,1414.913934,5934254 +25-01-2022,HDFCBANK.NS,1406.333166,1434.678711,1441.379391,1392.208589,6797124 +27-01-2022,HDFCBANK.NS,1397.993381,1422.048462,1431.738049,1383.531381,14308919 +28-01-2022,HDFCBANK.NS,1424.507089,1410.768188,1433.377069,1407.634755,12462604 +31-01-2022,HDFCBANK.NS,1419.927483,1432.412964,1438.053238,1414.190937,6421273 +01-02-2022,HDFCBANK.NS,1454.395274,1443.307739,1462.590408,1420.60235,7369742 +02-02-2022,HDFCBANK.NS,1457.721317,1476.280884,1479.944637,1451.599094,6984645 +03-02-2022,HDFCBANK.NS,1473.918923,1460.999512,1484.71717,1454.877288,5282381 +04-02-2022,HDFCBANK.NS,1473.581444,1469.339233,1477.87179,1459.79429,5789979 +07-02-2022,HDFCBANK.NS,1457.86592,1415.49231,1464.518464,1407.6346,6134021 +08-02-2022,HDFCBANK.NS,1423.446646,1409.418457,1425.423049,1392.739019,6990565 +09-02-2022,HDFCBANK.NS,1421.132584,1443.886108,1445.910765,1414.383651,5654171 +10-02-2022,HDFCBANK.NS,1459.697923,1470.39978,1480.426791,1447.7909,7157265 +11-02-2022,HDFCBANK.NS,1446.441045,1464.373901,1470.303345,1445.717945,5355552 +14-02-2022,HDFCBANK.NS,1436.558806,1420.843384,1445.66982,1416.601291,7328310 +15-02-2022,HDFCBANK.NS,1423.060872,1463.361694,1470.207018,1420.216725,6567533 +16-02-2022,HDFCBANK.NS,1479.317989,1461.385132,1479.703666,1452.948965,5016132 +17-02-2022,HDFCBANK.NS,1458.830053,1452.466797,1467.410863,1448.128197,3675604 +18-02-2022,HDFCBANK.NS,1444.561053,1458.107056,1462.590299,1436.992512,3898064 +21-02-2022,HDFCBANK.NS,1450.056655,1467.507446,1475.79897,1441.909775,3734033 +22-02-2022,HDFCBANK.NS,1436.365942,1456.516235,1467.507379,1434.582201,4768098 +23-02-2022,HDFCBANK.NS,1470.399853,1447.067871,1470.978309,1442.006171,4514781 +24-02-2022,HDFCBANK.NS,1397.896911,1368.490845,1422.04838,1356.680212,11815383 +25-02-2022,HDFCBANK.NS,1388.303856,1403.874634,1413.323188,1381.458532,9159327 +28-02-2022,HDFCBANK.NS,1374.854182,1375.095215,1386.954102,1363.332835,12440416 +02-03-2022,HDFCBANK.NS,1336.770961,1324.960327,1348.244172,1305.822303,19252780 +03-03-2022,HDFCBANK.NS,1331.468238,1321.826904,1342.073706,1314.017447,8763961 +04-03-2022,HDFCBANK.NS,1311.221536,1317.488403,1336.289006,1288.950076,10609682 +07-03-2022,HDFCBANK.NS,1271.209848,1277.283936,1284.563072,1250.529235,13527229 +08-03-2022,HDFCBANK.NS,1255.494482,1280.176392,1286.153972,1245.660368,19606246 +09-03-2022,HDFCBANK.NS,1282.297444,1321.971558,1325.394161,1271.547333,11567347 +10-03-2022,HDFCBANK.NS,1375.818358,1342.748535,1375.818358,1330.745121,11136603 +11-03-2022,HDFCBANK.NS,1338.217117,1346.701538,1358.415664,1323.46583,7575390 +14-03-2022,HDFCBANK.NS,1364.248627,1390.810547,1397.993293,1364.248627,12509063 +15-03-2022,HDFCBANK.NS,1391.726504,1372.925903,1397.511304,1361.11527,9433964 +16-03-2022,HDFCBANK.NS,1395.10094,1396.209717,1402.814007,1384.688253,6682054 +17-03-2022,HDFCBANK.NS,1419.204377,1426.965698,1436.365999,1417.806431,7411977 +21-03-2022,HDFCBANK.NS,1433.666271,1433.184204,1440.077781,1419.975624,6128938 +22-03-2022,HDFCBANK.NS,1428.170846,1440.559937,1444.271827,1404.935137,5230907 +23-03-2022,HDFCBANK.NS,1452.948914,1426.194214,1464.325734,1420.746837,15594128 +24-03-2022,HDFCBANK.NS,1413.419596,1390.907104,1416.938707,1383.097647,10080022 +25-03-2022,HDFCBANK.NS,1398.957549,1379.578491,1399.921682,1368.10528,8183231 +28-03-2022,HDFCBANK.NS,1379.578523,1381.4104,1386.423847,1351.329367,7877443 +29-03-2022,HDFCBANK.NS,1389.316194,1399.728882,1407.875762,1378.710727,6188724 +30-03-2022,HDFCBANK.NS,1419.204272,1423.976685,1429.568705,1401.898125,10054871 +31-03-2022,HDFCBANK.NS,1418.240236,1417.613525,1431.448816,1413.323179,7147857 +01-04-2022,HDFCBANK.NS,1423.446539,1451.984863,1455.841397,1417.565349,7284278 +04-04-2022,HDFCBANK.NS,1523.330847,1597.376343,1660.334186,1506.506765,48725485 +05-04-2022,HDFCBANK.NS,1606.921054,1550.567505,1606.921054,1544.541671,15461291 +06-04-2022,HDFCBANK.NS,1530.754487,1495.226196,1532.779261,1491.85173,13513930 +07-04-2022,HDFCBANK.NS,1486.018764,1462.349243,1486.0669,1459.408589,20390866 +08-04-2022,HDFCBANK.NS,1457.865998,1460.324585,1471.026441,1443.596895,20628161 +11-04-2022,HDFCBANK.NS,1451.984849,1442.488159,1455.841383,1439.692149,10399533 +12-04-2022,HDFCBANK.NS,1430.77396,1439.933228,1452.804385,1427.06207,13717701 +13-04-2022,HDFCBANK.NS,1436.558816,1412.407227,1448.417704,1410.18979,14446260 +18-04-2022,HDFCBANK.NS,1367.960647,1345.399902,1380.301602,1340.193676,22810188 +19-04-2022,HDFCBANK.NS,1331.371848,1294.059814,1339.711626,1279.405034,37048011 +20-04-2022,HDFCBANK.NS,1305.870356,1305.72583,1311.124953,1287.455433,24662868 +21-04-2022,HDFCBANK.NS,1316.042139,1325.056763,1330.311361,1304.761825,26223135 +22-04-2022,HDFCBANK.NS,1311.221336,1306.979126,1326.020759,1300.760513,10329574 +25-04-2022,HDFCBANK.NS,1301.580036,1316.765137,1321.489414,1274.825336,10467744 +26-04-2022,HDFCBANK.NS,1322.79098,1322.839233,1332.38406,1308.473623,8508421 +27-04-2022,HDFCBANK.NS,1311.221368,1323.321289,1329.539902,1307.461225,9027167 +28-04-2022,HDFCBANK.NS,1322.791017,1322.164307,1329.539951,1313.246073,10386861 +29-04-2022,HDFCBANK.NS,1330.841642,1334.939209,1354.366522,1322.357338,14200738 +02-05-2022,HDFCBANK.NS,1313.19806,1353.354126,1356.005493,1313.19806,9747158 +04-05-2022,HDFCBANK.NS,1349.786737,1307.364868,1353.257594,1301.580068,14527958 +05-05-2022,HDFCBANK.NS,1325.683382,1304.424194,1325.683382,1298.205581,8931456 +06-05-2022,HDFCBANK.NS,1282.297318,1270.342041,1287.117984,1265.907051,13365634 +09-05-2022,HDFCBANK.NS,1253.373329,1272.511353,1278.922863,1249.034729,16381217 +10-05-2022,HDFCBANK.NS,1267.883703,1292.951172,1304.472519,1267.883703,10056906 +11-05-2022,HDFCBANK.NS,1304.472435,1300.230225,1306.400702,1280.995811,8551462 +12-05-2022,HDFCBANK.NS,1288.526142,1270.921265,1294.08567,1261.119016,11191145 +13-05-2022,HDFCBANK.NS,1277.748636,1259.509644,1285.502568,1255.266924,8384119 +16-05-2022,HDFCBANK.NS,1266.970962,1272.920532,1279.650425,1253.608806,4902178 +17-05-2022,HDFCBANK.NS,1280.235692,1281.601196,1284.527226,1266.190723,8320722 +18-05-2022,HDFCBANK.NS,1291.403421,1281.503662,1300.425347,1277.699799,7866192 +19-05-2022,HDFCBANK.NS,1254.486659,1255.315796,1264.435233,1246.781541,10268753 +20-05-2022,HDFCBANK.NS,1270.872395,1288.379761,1291.549627,1260.484965,6959675 +23-05-2022,HDFCBANK.NS,1281.601212,1271.847778,1297.157892,1267.068572,9743160 +24-05-2022,HDFCBANK.NS,1267.946368,1286.429077,1292.329952,1264.922827,6435398 +25-05-2022,HDFCBANK.NS,1297.206619,1296.036255,1303.009864,1290.574237,6443556 +26-05-2022,HDFCBANK.NS,1309.057101,1333.001709,1337.195733,1306.960089,13496214 +27-05-2022,HDFCBANK.NS,1337.976103,1357.726807,1360.311371,1336.951945,12015859 +30-05-2022,HDFCBANK.NS,1375.477993,1366.992554,1385.475263,1363.968894,6312337 +31-05-2022,HDFCBANK.NS,1361.481833,1354.703125,1370.162413,1345.973849,6742694 +01-06-2022,HDFCBANK.NS,1345.973817,1360.457642,1365.919541,1345.144799,6045948 +02-06-2022,HDFCBANK.NS,1353.045132,1350.94812,1353.77664,1344.608388,5737510 +03-06-2022,HDFCBANK.NS,1363.82266,1346.266479,1366.212203,1342.365106,3478622 +06-06-2022,HDFCBANK.NS,1342.365143,1344.462036,1352.80127,1327.100995,3086633 +07-06-2022,HDFCBANK.NS,1328.417747,1329.00293,1340.414519,1320.712511,5126983 +08-06-2022,HDFCBANK.NS,1339.43912,1333.68457,1346.949217,1323.540975,2993294 +09-06-2022,HDFCBANK.NS,1328.661462,1343.730469,1347.973308,1323.687235,3655908 +10-06-2022,HDFCBANK.NS,1326.564467,1317.786377,1334.220889,1310.471302,4577715 +13-06-2022,HDFCBANK.NS,1290.964473,1293.890503,1297.206694,1276.041791,5446286 +14-06-2022,HDFCBANK.NS,1278.919005,1279.650513,1293.30532,1272.823109,5935178 +15-06-2022,HDFCBANK.NS,1269.555726,1275.212646,1283.356859,1266.38586,5905235 +16-06-2022,HDFCBANK.NS,1277.699827,1249.70752,1287.989747,1246.488839,6084596 +17-06-2022,HDFCBANK.NS,1243.562782,1257.949097,1266.971023,1240.246591,7361961 +20-06-2022,HDFCBANK.NS,1272.530479,1289.550293,1292.329998,1262.240678,7968420 +21-06-2022,HDFCBANK.NS,1303.936561,1303.595215,1320.614909,1291.403423,6610342 +22-06-2022,HDFCBANK.NS,1299.401248,1297.450562,1303.985315,1290.574343,4079849 +23-06-2022,HDFCBANK.NS,1297.694366,1302.229736,1314.762875,1285.990245,7686122 +24-06-2022,HDFCBANK.NS,1305.545935,1320.419922,1328.076344,1305.545935,4006716 +27-06-2022,HDFCBANK.NS,1336.22042,1322.809448,1342.07248,1318.664239,4902082 +28-06-2022,HDFCBANK.NS,1310.861545,1312.714722,1317.688949,1305.399646,4885287 +29-06-2022,HDFCBANK.NS,1298.425809,1310.812622,1317.445004,1298.425809,4997023 +30-06-2022,HDFCBANK.NS,1303.058818,1314.762939,1320.615,1303.058818,6237911 +01-07-2022,HDFCBANK.NS,1310.812681,1320.371094,1326.46699,1297.255503,5736226 +04-07-2022,HDFCBANK.NS,1320.322252,1322.224243,1326.661984,1309.154618,4243740 +05-07-2022,HDFCBANK.NS,1330.368451,1319.249512,1345.339949,1315.055606,7162859 +06-07-2022,HDFCBANK.NS,1314.762842,1337.439575,1339.536587,1313.885009,7524539 +07-07-2022,HDFCBANK.NS,1345.973805,1361.384277,1363.529985,1340.560602,8871571 +08-07-2022,HDFCBANK.NS,1375.234175,1362.652222,1375.234175,1360.360189,6237015 +11-07-2022,HDFCBANK.NS,1359.62868,1371.479126,1375.136664,1358.897172,3731416 +12-07-2022,HDFCBANK.NS,1370.601354,1357.483032,1370.601354,1355.142184,4938487 +13-07-2022,HDFCBANK.NS,1355.727309,1324.369995,1359.823703,1320.858783,7972805 +14-07-2022,HDFCBANK.NS,1328.417756,1317.737793,1338.805187,1315.982127,5186205 +15-07-2022,HDFCBANK.NS,1319.639647,1328.466553,1331.246258,1313.592566,6797823 +18-07-2022,HDFCBANK.NS,1314.762954,1314.324097,1332.416646,1308.959708,10166110 +19-07-2022,HDFCBANK.NS,1304.034054,1314.811646,1325.052751,1304.034054,7896269 +20-07-2022,HDFCBANK.NS,1326.369414,1331.392456,1337.293212,1321.834044,10173931 +21-07-2022,HDFCBANK.NS,1327.003465,1327.198486,1335.732741,1324.613803,6320139 +22-07-2022,HDFCBANK.NS,1332.31905,1358.165649,1362.554695,1328.807838,6364796 +25-07-2022,HDFCBANK.NS,1360.604025,1362.164551,1369.967298,1349.192555,5071563 +26-07-2022,HDFCBANK.NS,1361.57941,1359.384888,1367.431471,1352.118627,4263982 +27-07-2022,HDFCBANK.NS,1354.654395,1369.772217,1371.332742,1350.119025,4606389 +28-07-2022,HDFCBANK.NS,1380.159737,1381.915283,1388.889012,1376.209548,8710203 +29-07-2022,HDFCBANK.NS,1402.543755,1398.837402,1403.128937,1380.403508,10009868 +01-08-2022,HDFCBANK.NS,1403.519191,1410.49292,1412.736138,1394.789915,6596518 +02-08-2022,HDFCBANK.NS,1406.445148,1394.984863,1408.981017,1387.962439,7518255 +03-08-2022,HDFCBANK.NS,1389.815454,1398.252197,1400.349209,1382.061522,5487749 +04-08-2022,HDFCBANK.NS,1404.494373,1396.594116,1411.029126,1378.111289,6006103 +05-08-2022,HDFCBANK.NS,1397.667137,1391.863892,1401.519696,1386.109342,4634491 +08-08-2022,HDFCBANK.NS,1392.790364,1426.000854,1428.390398,1391.912531,7678868 +10-08-2022,HDFCBANK.NS,1425.317975,1430.145996,1435.217734,1413.321323,8676551 +11-08-2022,HDFCBANK.NS,1449.847827,1449.067505,1454.236872,1438.192522,9150883 +12-08-2022,HDFCBANK.NS,1448.384803,1448.531128,1452.578826,1439.557898,4425185 +16-08-2022,HDFCBANK.NS,1457.943311,1465.112061,1471.305467,1451.359743,6281878 +17-08-2022,HDFCBANK.NS,1463.015097,1472.671021,1475.450725,1449.116454,6192175 +18-08-2022,HDFCBANK.NS,1463.015044,1474.426514,1476.572341,1462.673698,4171069 +19-08-2022,HDFCBANK.NS,1472.768596,1456.236572,1474.719283,1453.261727,4031851 +22-08-2022,HDFCBANK.NS,1448.189852,1434.096069,1451.65225,1431.511386,4117033 +23-08-2022,HDFCBANK.NS,1417.466654,1429.658447,1439.558088,1414.638135,7483442 +24-08-2022,HDFCBANK.NS,1425.854583,1436.534546,1439.11923,1423.221084,6727760 +25-08-2022,HDFCBANK.NS,1443.410655,1428.731689,1450.140548,1421.075268,5911520 +26-08-2022,HDFCBANK.NS,1435.754294,1428.975586,1445.263892,1425.171723,3853088 +29-08-2022,HDFCBANK.NS,1401.568454,1403.909302,1410.346544,1393.375546,4326589 +30-08-2022,HDFCBANK.NS,1410.785375,1449.457764,1453.212812,1407.517999,5067700 +01-09-2022,HDFCBANK.NS,1428.634242,1435.851807,1452.725176,1423.026017,11201568 +02-09-2022,HDFCBANK.NS,1435.851749,1448.872559,1453.749275,1429.073041,6019043 +05-09-2022,HDFCBANK.NS,1449.457739,1458.187134,1462.039692,1447.507053,6065966 +06-09-2022,HDFCBANK.NS,1461.94214,1452.627563,1469.501051,1449.799044,6119348 +07-09-2022,HDFCBANK.NS,1435.022688,1445.751465,1453.261561,1435.022688,4888103 +08-09-2022,HDFCBANK.NS,1453.359119,1460.674194,1463.015042,1445.605187,5582345 +09-09-2022,HDFCBANK.NS,1459.308688,1461.649536,1471.793131,1457.211795,7564444 +12-09-2022,HDFCBANK.NS,1463.015038,1456.724121,1466.916412,1453.261605,5540246 +13-09-2022,HDFCBANK.NS,1461.942164,1475.791992,1478.523001,1461.600818,6500983 +14-09-2022,HDFCBANK.NS,1457.211762,1490.958618,1500.955887,1455.553607,10109880 +15-09-2022,HDFCBANK.NS,1492.275453,1483.204712,1502.955416,1474.719272,6769686 +16-09-2022,HDFCBANK.NS,1466.038628,1455.943848,1477.352587,1446.43425,10280023 +19-09-2022,HDFCBANK.NS,1452.286378,1465.551025,1476.669964,1443.508288,6038019 +20-09-2022,HDFCBANK.NS,1476.669959,1483.204712,1486.423393,1472.671074,5390834 +21-09-2022,HDFCBANK.NS,1470.817817,1480.912598,1483.984953,1467.891787,4536152 +22-09-2022,HDFCBANK.NS,1464.965723,1449.360229,1472.914795,1446.190364,6024072 +23-09-2022,HDFCBANK.NS,1436.04687,1410.49292,1438.631554,1401.568504,7903126 +26-09-2022,HDFCBANK.NS,1390.205639,1391.473633,1401.031926,1383.036889,4461743 +27-09-2022,HDFCBANK.NS,1397.081926,1378.989258,1404.494512,1372.308179,6319850 +28-09-2022,HDFCBANK.NS,1371.332803,1355.288452,1375.819359,1351.728425,5908066 +29-09-2022,HDFCBANK.NS,1361.87198,1348.265869,1367.626411,1344.803472,7205194 +30-09-2022,HDFCBANK.NS,1344.803531,1386.304321,1396.155266,1331.343744,7890878 +03-10-2022,HDFCBANK.NS,1375.185359,1378.355225,1382.890595,1366.553593,5770556 +04-10-2022,HDFCBANK.NS,1394.25338,1417.17395,1422.050667,1390.986004,5769263 +06-10-2022,HDFCBANK.NS,1423.952565,1401.568481,1426.537249,1398.837472,6274599 +07-10-2022,HDFCBANK.NS,1394.984754,1395.52124,1399.56882,1385.328831,6648997 +10-10-2022,HDFCBANK.NS,1373.283436,1380.11084,1390.839617,1363.725024,6554651 +11-10-2022,HDFCBANK.NS,1366.553603,1366.114746,1382.061587,1364.944263,7260810 +12-10-2022,HDFCBANK.NS,1368.601823,1375.039185,1379.964597,1362.847392,4612525 +13-10-2022,HDFCBANK.NS,1367.480248,1359.238525,1371.576643,1349.875253,7357117 +14-10-2022,HDFCBANK.NS,1382.06161,1403.519165,1411.321912,1380.354759,6424960 +17-10-2022,HDFCBANK.NS,1399.617793,1410.883057,1421.66053,1391.815045,9205250 +18-10-2022,HDFCBANK.NS,1422.099459,1408.249512,1426.829851,1404.494464,5280554 +19-10-2022,HDFCBANK.NS,1427.902756,1422.684692,1440.972381,1417.564139,6483520 +20-10-2022,HDFCBANK.NS,1408.395941,1413.077637,1417.076521,1406.932925,3949039 +21-10-2022,HDFCBANK.NS,1416.198531,1403.128906,1421.709245,1398.642351,5246303 +24-10-2022,HDFCBANK.NS,1418.441945,1425.025513,1426.927385,1418.441945,1083897 +25-10-2022,HDFCBANK.NS,1425.074187,1415.125732,1431.609059,1409.371183,6886697 +27-10-2022,HDFCBANK.NS,1428.390373,1418.539429,1431.170078,1415.467073,7968638 +28-10-2022,HDFCBANK.NS,1414.247837,1422.733276,1430.828674,1411.711968,5237139 +31-10-2022,HDFCBANK.NS,1435.705453,1459.796387,1461.064381,1431.072572,6415264 +01-11-2022,HDFCBANK.NS,1466.428878,1475.938477,1491.300136,1461.942322,9536878 +02-11-2022,HDFCBANK.NS,1479.595877,1476.864868,1490.56849,1474.328999,6360203 +03-11-2022,HDFCBANK.NS,1460.771679,1470.378906,1482.765719,1460.088986,5166176 +04-11-2022,HDFCBANK.NS,1466.136108,1460.235352,1478.718061,1452.871461,5409030 +07-11-2022,HDFCBANK.NS,1472.768509,1471.598145,1474.719196,1455.309839,4917917 +09-11-2022,HDFCBANK.NS,1477.694052,1471.15918,1480.522452,1466.91646,4634895 +10-11-2022,HDFCBANK.NS,1460.186517,1487.154785,1489.349308,1458.187135,6387091 +11-11-2022,HDFCBANK.NS,1506.90557,1571.424561,1596.637164,1500.078166,28361169 +14-11-2022,HDFCBANK.NS,1572.253427,1575.228271,1587.85892,1558.59862,9597695 +15-11-2022,HDFCBANK.NS,1583.128631,1579.080933,1583.128631,1565.669961,5515101 +16-11-2022,HDFCBANK.NS,1578.739541,1592.638184,1601.513784,1572.253484,6789075 +17-11-2022,HDFCBANK.NS,1578.203016,1578.251831,1591.321455,1574.106622,6050465 +18-11-2022,HDFCBANK.NS,1581.031604,1574.106689,1582.98229,1565.669945,5229616 +21-11-2022,HDFCBANK.NS,1568.010806,1557.964722,1572.253526,1550.990993,4172408 +22-11-2022,HDFCBANK.NS,1560.549447,1555.672729,1564.792167,1551.771356,4273157 +23-11-2022,HDFCBANK.NS,1565.426072,1559.720337,1565.426072,1554.697295,5092869 +24-11-2022,HDFCBANK.NS,1566.35256,1585.079224,1591.760302,1559.720297,8598980 +25-11-2022,HDFCBANK.NS,1589.517099,1577.764282,1591.467786,1574.301766,4205248 +28-11-2022,HDFCBANK.NS,1563.377897,1560.793213,1567.815637,1554.746132,8052990 +29-11-2022,HDFCBANK.NS,1557.86721,1558.452393,1572.594872,1553.575676,6319118 +30-11-2022,HDFCBANK.NS,1557.720892,1568.791016,1573.131365,1557.720892,7592403 +01-12-2022,HDFCBANK.NS,1582.006962,1579.568604,1596.637113,1575.179558,10223183 +02-12-2022,HDFCBANK.NS,1570.302885,1567.474365,1578.690814,1565.572493,3905539 +05-12-2022,HDFCBANK.NS,1570.254024,1573.180054,1574.789394,1556.843052,5796311 +06-12-2022,HDFCBANK.NS,1561.524801,1571.424561,1573.911615,1560.549458,6176546 +07-12-2022,HDFCBANK.NS,1574.350541,1570.741699,1578.690772,1564.889639,5837360 +08-12-2022,HDFCBANK.NS,1570.302841,1579.568604,1585.908335,1565.426125,7401817 +09-12-2022,HDFCBANK.NS,1585.908331,1590.833862,1594.540096,1580.05627,5981692 +12-12-2022,HDFCBANK.NS,1584.933014,1603.220703,1612.827812,1581.421802,7217404 +13-12-2022,HDFCBANK.NS,1609.316605,1607.658569,1616.144009,1604.439889,8515851 +14-12-2022,HDFCBANK.NS,1612.2426,1621.264526,1624.434392,1609.31657,7113820 +15-12-2022,HDFCBANK.NS,1616.192851,1591.56543,1628.238318,1586.932548,9091324 +16-12-2022,HDFCBANK.NS,1580.104975,1599.22168,1604.537253,1569.327383,7323979 +19-12-2022,HDFCBANK.NS,1603.464537,1604.196045,1606.049221,1586.103377,4802271 +20-12-2022,HDFCBANK.NS,1580.251251,1593.125854,1596.051885,1580.251251,3587349 +21-12-2022,HDFCBANK.NS,1600.538513,1577.715454,1604.244866,1566.937981,4634599 +22-12-2022,HDFCBANK.NS,1582.202008,1572.302368,1587.371376,1569.327523,4873548 +23-12-2022,HDFCBANK.NS,1547.869894,1558.257324,1564.597056,1546.358064,5346576 +26-12-2022,HDFCBANK.NS,1560.061707,1589.273193,1598.58777,1550.795945,4953661 +27-12-2022,HDFCBANK.NS,1592.735745,1590.882568,1595.61296,1573.716549,3963386 +28-12-2022,HDFCBANK.NS,1583.079752,1589.614624,1592.735675,1583.079752,4345935 +29-12-2022,HDFCBANK.NS,1580.153705,1600.831055,1602.976762,1571.278104,5506448 +30-12-2022,HDFCBANK.NS,1604.439883,1588.005371,1604.439883,1580.056299,3561320 +02-01-2023,HDFCBANK.NS,1586.883712,1588.541748,1599.31934,1578.642108,2190689 +03-01-2023,HDFCBANK.NS,1582.201915,1598.929077,1602.489104,1582.201915,4189015 +04-01-2023,HDFCBANK.NS,1594.686455,1570.351685,1605.171396,1567.37684,5175800 +05-01-2023,HDFCBANK.NS,1575.179515,1560.256714,1578.15436,1550.210749,5470718 +06-01-2023,HDFCBANK.NS,1562.50011,1555.087524,1569.425025,1539.28689,4546231 +09-01-2023,HDFCBANK.NS,1556.647947,1558.110962,1571.814583,1550.795887,5364670 +10-01-2023,HDFCBANK.NS,1560.549317,1529.630981,1560.549317,1526.412301,8185883 +11-01-2023,HDFCBANK.NS,1529.289506,1551.673706,1558.59862,1521.535574,7597899 +12-01-2023,HDFCBANK.NS,1548.650274,1559.964233,1564.353279,1545.090247,4625035 +13-01-2023,HDFCBANK.NS,1559.330295,1561.183472,1570.205398,1546.894667,4622273 +16-01-2023,HDFCBANK.NS,1575.179565,1546.211914,1581.324276,1541.335197,7374047 +17-01-2023,HDFCBANK.NS,1550.600946,1569.22998,1571.278178,1538.604175,5393177 +18-01-2023,HDFCBANK.NS,1565.42617,1596.92981,1601.123715,1560.256802,9545321 +19-01-2023,HDFCBANK.NS,1596.637098,1603.562012,1609.316561,1592.735724,5586081 +20-01-2023,HDFCBANK.NS,1603.561949,1619.99646,1627.848021,1602.879256,9421702 +23-01-2023,HDFCBANK.NS,1625.165967,1631.847046,1641.112808,1620.435576,7722200 +24-01-2023,HDFCBANK.NS,1633.748978,1653.694702,1660.424595,1633.700163,12491970 +25-01-2023,HDFCBANK.NS,1649.695807,1607.999878,1651.207518,1604.732501,7352071 +27-01-2023,HDFCBANK.NS,1591.760477,1575.959961,1596.637194,1550.747238,17589974 +30-01-2023,HDFCBANK.NS,1555.672736,1574.350586,1585.225689,1542.993272,9256411 +31-01-2023,HDFCBANK.NS,1579.76365,1563.963135,1582.68968,1555.672716,9298122 +01-02-2023,HDFCBANK.NS,1583.957649,1587.420166,1623.946728,1566.401469,8651395 +02-02-2023,HDFCBANK.NS,1568.449653,1563.816772,1584.445309,1549.576783,8748553 +03-02-2023,HDFCBANK.NS,1571.278197,1617.899658,1619.557694,1567.376823,7205550 +06-02-2023,HDFCBANK.NS,1619.07002,1611.023438,1628.238272,1605.610234,5583836 +07-02-2023,HDFCBANK.NS,1618.484821,1613.412964,1623.849209,1592.345571,5132294 +08-02-2023,HDFCBANK.NS,1613.461853,1613.218018,1627.067847,1609.316644,4222413 +09-02-2023,HDFCBANK.NS,1619.069974,1609.853027,1620.679315,1595.222877,5888668 +10-02-2023,HDFCBANK.NS,1608.146298,1616.241577,1617.607082,1601.708936,4086058 +13-02-2023,HDFCBANK.NS,1614.193317,1617.460693,1620.776885,1604.001026,2868472 +14-02-2023,HDFCBANK.NS,1623.946689,1632.432129,1636.138481,1617.070471,5454296 +15-02-2023,HDFCBANK.NS,1636.626185,1629.116089,1636.626185,1615.900138,5719356 +16-02-2023,HDFCBANK.NS,1631.944486,1623.21521,1640.430044,1620.045344,4031250 +17-02-2023,HDFCBANK.NS,1620.045272,1615.071045,1627.019001,1602.440277,4478135 +20-02-2023,HDFCBANK.NS,1619.069939,1599.904419,1628.286886,1594.491335,4043353 +21-02-2023,HDFCBANK.NS,1599.5631,1605.902832,1621.362,1593.71104,6194648 +22-02-2023,HDFCBANK.NS,1598.587732,1574.39917,1601.464948,1569.376247,5179551 +23-02-2023,HDFCBANK.NS,1573.228836,1563.719238,1578.934571,1552.844136,13941005 +24-02-2023,HDFCBANK.NS,1578.008114,1549.771851,1578.008114,1546.114313,8530870 +27-02-2023,HDFCBANK.NS,1546.797108,1553.624512,1559.574083,1538.409179,7156486 +28-02-2023,HDFCBANK.NS,1552.746594,1560.15918,1565.718708,1549.527913,9496996 +01-03-2023,HDFCBANK.NS,1572.253453,1558.647461,1573.228796,1556.404124,7068628 +02-03-2023,HDFCBANK.NS,1554.697267,1545.38269,1566.352572,1542.993147,8695907 +03-03-2023,HDFCBANK.NS,1556.648016,1576.057373,1580.056257,1548.845269,7493117 +06-03-2023,HDFCBANK.NS,1580.056337,1587.176392,1599.026719,1578.154465,13502355 +08-03-2023,HDFCBANK.NS,1580.056271,1590.346191,1599.075467,1580.056271,10049887 +09-03-2023,HDFCBANK.NS,1589.760924,1590.492432,1605.366418,1586.883709,10350083 +10-03-2023,HDFCBANK.NS,1570.741662,1549.479248,1573.960342,1545.919221,13693500 +13-03-2023,HDFCBANK.NS,1548.747748,1529.874878,1564.255731,1526.363547,13221775 +14-03-2023,HDFCBANK.NS,1531.53287,1525.77832,1544.553679,1520.852908,16592806 +15-03-2023,HDFCBANK.NS,1539.091955,1503.88208,1543.871161,1498.712712,18632377 +16-03-2023,HDFCBANK.NS,1501.053544,1513.635498,1520.657923,1494.274955,10876671 +17-03-2023,HDFCBANK.NS,1519.097303,1533.873779,1540.262207,1502.028794,11475438 +20-03-2023,HDFCBANK.NS,1529.289635,1523.242554,1529.43596,1507.295713,13251557 +21-03-2023,HDFCBANK.NS,1533.191028,1540.506104,1543.480949,1517.829369,16525247 +22-03-2023,HDFCBANK.NS,1544.943935,1536.946167,1546.943437,1526.705061,7088662 +23-03-2023,HDFCBANK.NS,1529.094588,1524.608032,1551.137325,1520.121476,14182089 +24-03-2023,HDFCBANK.NS,1521.535681,1522.169678,1535.092978,1516.610149,15738874 +27-03-2023,HDFCBANK.NS,1523.681327,1528.80188,1540.506,1520.462766,15936003 +28-03-2023,HDFCBANK.NS,1527.09507,1541.237549,1543.871047,1525.534544,19638151 +29-03-2023,HDFCBANK.NS,1544.943916,1548.650269,1562.500097,1542.895719,19881806 +31-03-2023,HDFCBANK.NS,1556.257902,1569.864014,1573.180086,1553.136851,17355614 +03-04-2023,HDFCBANK.NS,1567.913203,1570.839233,1575.862156,1563.231508,20012699 +05-04-2023,HDFCBANK.NS,1578.690777,1612.974121,1615.168644,1576.154908,21682696 +06-04-2023,HDFCBANK.NS,1607.902387,1625.263428,1628.043133,1606.488068,22318672 +10-04-2023,HDFCBANK.NS,1622.239801,1617.558105,1629.798712,1613.217875,15906643 +11-04-2023,HDFCBANK.NS,1618.094672,1622.288696,1628.238267,1610.389436,21180771 +12-04-2023,HDFCBANK.NS,1626.872752,1643.356079,1646.574641,1626.677731,13477752 +13-04-2023,HDFCBANK.NS,1646.672269,1650.719849,1655.206523,1636.77251,17665043 +17-04-2023,HDFCBANK.NS,1677.590701,1625.556152,1677.590701,1612.535341,16202574 +18-04-2023,HDFCBANK.NS,1628.823527,1618.679932,1635.894767,1615.55888,14818613 +19-04-2023,HDFCBANK.NS,1623.946702,1624.629395,1629.116069,1616.29028,12370584 +20-04-2023,HDFCBANK.NS,1630.481496,1630.676636,1636.08972,1625.312247,16461358 +21-04-2023,HDFCBANK.NS,1627.848038,1633.309937,1635.60197,1622.239813,10064309 +24-04-2023,HDFCBANK.NS,1645.404332,1646.526001,1649.744563,1632.822378,17837926 +25-04-2023,HDFCBANK.NS,1646.08694,1623.117676,1646.08694,1620.923153,25176534 +26-04-2023,HDFCBANK.NS,1619.070002,1630.579102,1633.700153,1614.193285,13696375 +27-04-2023,HDFCBANK.NS,1629.31114,1639.552246,1643.697456,1624.77577,23895196 +28-04-2023,HDFCBANK.NS,1643.160982,1645.989502,1649.305693,1628.823482,13958136 +02-05-2023,HDFCBANK.NS,1647.062272,1645.648071,1657.108356,1640.527519,16110592 +03-05-2023,HDFCBANK.NS,1643.404701,1651.402588,1654.182293,1638.235453,14703635 +04-05-2023,HDFCBANK.NS,1645.501817,1685.198364,1691.684303,1645.501817,28427319 +05-05-2023,HDFCBANK.NS,1598.587827,1585.567017,1619.996567,1582.1045,31385208 +08-05-2023,HDFCBANK.NS,1594.686495,1603.903442,1609.657992,1589.809778,18622262 +09-05-2023,HDFCBANK.NS,1609.219026,1603.952148,1615.168597,1599.514289,21844469 +10-05-2023,HDFCBANK.NS,1603.95216,1611.364746,1613.851919,1592.833222,23170275 +11-05-2023,HDFCBANK.NS,1624.093047,1612.437622,1646.379619,1608.585063,17867309 +12-05-2023,HDFCBANK.NS,1606.390544,1626.677734,1631.554451,1603.70835,11239380 +15-05-2023,HDFCBANK.NS,1630.774116,1634.480469,1639.308371,1624.044223,9256130 +16-05-2023,HDFCBANK.NS,1649.27847,1625.108521,1649.27847,1621.852928,16361043 +17-05-2023,HDFCBANK.NS,1627.772016,1616.377563,1627.772016,1603.454064,15233434 +18-05-2023,HDFCBANK.NS,1625.798941,1622.839355,1631.668737,1617.906713,24823471 +19-05-2023,HDFCBANK.NS,1625.799024,1624.713867,1627.772082,1609.570678,15230166 +22-05-2023,HDFCBANK.NS,1622.839366,1618.942627,1630.632965,1610.705018,14167016 +23-05-2023,HDFCBANK.NS,1626.785494,1615.144409,1627.377387,1611.444927,11235037 +24-05-2023,HDFCBANK.NS,1605.624547,1594.032837,1612.727504,1591.862402,16794056 +25-05-2023,HDFCBANK.NS,1593.93406,1587.91626,1598.225555,1575.831286,14888465 +26-05-2023,HDFCBANK.NS,1597.18968,1594.032837,1597.18968,1580.665327,13317533 +29-05-2023,HDFCBANK.NS,1606.561708,1613.467407,1618.893314,1602.960854,10908146 +30-05-2023,HDFCBANK.NS,1611.592973,1614.700562,1620.521104,1606.611076,18562964 +31-05-2023,HDFCBANK.NS,1607.94283,1589.149414,1612.924727,1583.032986,21667135 +01-06-2023,HDFCBANK.NS,1598.077551,1582.391724,1598.077551,1578.44561,25183469 +02-06-2023,HDFCBANK.NS,1590.727829,1584.858032,1593.046267,1579.432125,8929855 +05-06-2023,HDFCBANK.NS,1592.750291,1582.786377,1594.723348,1580.862574,9348621 +06-06-2023,HDFCBANK.NS,1585.99262,1577.85376,1588.162935,1570.800057,16091426 +07-06-2023,HDFCBANK.NS,1581.849124,1586.04187,1590.82663,1574.499534,12474513 +08-06-2023,HDFCBANK.NS,1581.651788,1587.02832,1604.095311,1581.651788,18697761 +09-06-2023,HDFCBANK.NS,1594.131481,1588.902832,1596.696432,1585.351353,9106289 +12-06-2023,HDFCBANK.NS,1590.826573,1579.234863,1594.032791,1577.902953,6704146 +13-06-2023,HDFCBANK.NS,1568.678932,1581.898438,1587.324344,1568.678932,13963054 +14-06-2023,HDFCBANK.NS,1588.754747,1580.171997,1590.283914,1578.64283,10056984 +15-06-2023,HDFCBANK.NS,1582.391679,1560.737427,1584.315361,1557.728467,17688738 +16-06-2023,HDFCBANK.NS,1565.768749,1581.158569,1587.52163,1562.66116,7889636 +19-06-2023,HDFCBANK.NS,1589.297491,1582.539795,1592.503709,1576.817881,12414573 +20-06-2023,HDFCBANK.NS,1582.539758,1585.844604,1589.297454,1569.221623,10002813 +21-06-2023,HDFCBANK.NS,1594.230105,1613.56604,1615.193836,1589.297462,12154473 +22-06-2023,HDFCBANK.NS,1617.906773,1621.458252,1635.220397,1616.969619,28298070 +23-06-2023,HDFCBANK.NS,1615.489823,1621.359619,1637.538711,1612.036973,10669609 +26-06-2023,HDFCBANK.NS,1622.83937,1613.516724,1628.511909,1606.758907,8065157 +27-06-2023,HDFCBANK.NS,1620.81703,1636.256226,1650.363632,1616.4764,16915932 +28-06-2023,HDFCBANK.NS,1647.50265,1653.569824,1657.269306,1638.130629,29781475 +30-06-2023,HDFCBANK.NS,1681.044564,1678.479614,1685.779949,1660.574098,20349508 +03-07-2023,HDFCBANK.NS,1689.430129,1696.631836,1733.823914,1686.963808,22052058 +04-07-2023,HDFCBANK.NS,1700.232569,1704.918579,1723.465364,1690.712664,19397594 +05-07-2023,HDFCBANK.NS,1693.129529,1650.758179,1696.829011,1646.072168,18582877 +06-07-2023,HDFCBANK.NS,1650.462246,1652.435303,1665.11217,1638.03201,26078272 +07-07-2023,HDFCBANK.NS,1642.56999,1638.031982,1652.435275,1633.98724,9963168 +10-07-2023,HDFCBANK.NS,1638.623885,1634.135132,1654.161709,1627.476064,19199221 +11-07-2023,HDFCBANK.NS,1640.596896,1626.193604,1653.421766,1623.332647,25335213 +12-07-2023,HDFCBANK.NS,1633.049923,1610.95166,1643.852482,1605.229867,35479179 +13-07-2023,HDFCBANK.NS,1634.381764,1618.991943,1635.121661,1615.983104,20956773 +14-07-2023,HDFCBANK.NS,1631.323577,1622.346191,1631.323577,1612.97417,12363607 +17-07-2023,HDFCBANK.NS,1627.772017,1656.282715,1659.340929,1611.001033,24626464 +18-07-2023,HDFCBANK.NS,1675.125446,1654.901611,1681.044617,1647.502647,40538409 +19-07-2023,HDFCBANK.NS,1658.453056,1662.39917,1666.000023,1652.435256,16467567 +20-07-2023,HDFCBANK.NS,1658.502408,1666,1669.206218,1657.367876,28105474 +21-07-2023,HDFCBANK.NS,1657.367917,1653.175171,1667.035945,1650.70885,21077124 +24-07-2023,HDFCBANK.NS,1655.888057,1655.789429,1661.955232,1647.601194,16089722 +25-07-2023,HDFCBANK.NS,1661.955295,1673.744263,1676.111955,1655.789492,27996298 +26-07-2023,HDFCBANK.NS,1676.703834,1667.923706,1676.703834,1665.260127,12397179 +27-07-2023,HDFCBANK.NS,1676.999868,1650.610229,1680.058082,1644.986945,29870651 +28-07-2023,HDFCBANK.NS,1639.117132,1621.359619,1646.417468,1618.991927,20507842 +31-07-2023,HDFCBANK.NS,1627.821399,1628.955811,1634.480466,1616.624204,17282503 +01-08-2023,HDFCBANK.NS,1632.162085,1639.857056,1644.986956,1627.772081,17697094 +02-08-2023,HDFCBANK.NS,1619.879817,1618.400024,1629.251838,1611.149064,14058161 +03-08-2023,HDFCBANK.NS,1617.906792,1606.709717,1629.103866,1601.135807,28836973 +04-08-2023,HDFCBANK.NS,1613.122144,1629.942383,1634.184504,1607.301601,18694152 +07-08-2023,HDFCBANK.NS,1640.695588,1629.005249,1640.695588,1625.355142,14150459 +08-08-2023,HDFCBANK.NS,1629.449141,1627.673462,1633.296626,1619.929237,21886914 +09-08-2023,HDFCBANK.NS,1630.73158,1628.265259,1632.211373,1609.126582,16680618 +10-08-2023,HDFCBANK.NS,1624.861814,1613.812622,1631.964771,1609.027983,25390559 +11-08-2023,HDFCBANK.NS,1616.328367,1596.992432,1616.328367,1594.427361,14112911 +14-08-2023,HDFCBANK.NS,1589.297481,1589.198853,1593.243595,1578.692299,15652205 +16-08-2023,HDFCBANK.NS,1561.773228,1584.562012,1587.965607,1559.997549,17068771 +17-08-2023,HDFCBANK.NS,1576.077991,1575.782104,1588.21234,1572.526512,26442020 +18-08-2023,HDFCBANK.NS,1566.163347,1569.32019,1574.795472,1564.140916,12816683 +21-08-2023,HDFCBANK.NS,1578.93885,1568.087036,1578.93885,1565.620715,10918635 +22-08-2023,HDFCBANK.NS,1574.844801,1561.378662,1576.472597,1558.715083,16136785 +23-08-2023,HDFCBANK.NS,1558.71501,1565.226074,1569.122934,1552.055943,18249294 +24-08-2023,HDFCBANK.NS,1571.835935,1558.024536,1574.696772,1554.916947,21572896 +25-08-2023,HDFCBANK.NS,1553.338478,1540.464233,1556.248689,1537.406019,15034878 +28-08-2023,HDFCBANK.NS,1540.464273,1556.495361,1561.329375,1540.464273,14433619 +29-08-2023,HDFCBANK.NS,1568.284329,1568.876343,1571.194661,1560.145469,17769466 +30-08-2023,HDFCBANK.NS,1582.34234,1557.432495,1582.34234,1552.499853,14042102 +31-08-2023,HDFCBANK.NS,1557.72849,1550.280151,1561.822607,1542.042663,50037886 +01-09-2023,HDFCBANK.NS,1549.836343,1553.48645,1557.728571,1538.343261,21613388 +04-09-2023,HDFCBANK.NS,1568.58039,1563.203857,1570.010808,1553.683833,12536819 +05-09-2023,HDFCBANK.NS,1567.001973,1553.683838,1567.001973,1549.441717,19356041 +06-09-2023,HDFCBANK.NS,1555.558191,1574.006226,1578.445604,1553.683763,28160455 +07-09-2023,HDFCBANK.NS,1574.006226,1589.149414,1592.257003,1565.768737,17104171 +08-09-2023,HDFCBANK.NS,1586.633839,1601.530396,1610.902416,1585.943197,17251105 +11-09-2023,HDFCBANK.NS,1606.956304,1609.817261,1614.453897,1602.12229,15786511 +12-09-2023,HDFCBANK.NS,1617.906725,1614.848511,1620.767682,1603.158172,19516670 +13-09-2023,HDFCBANK.NS,1609.324037,1621.754272,1629.350494,1606.660338,23210047 +14-09-2023,HDFCBANK.NS,1622.09949,1620.7677,1627.772028,1613.07273,11769424 +15-09-2023,HDFCBANK.NS,1627.772059,1639.36377,1647.50263,1627.772059,86705601 +18-09-2023,HDFCBANK.NS,1631.471577,1607.10437,1632.704738,1604.194039,18528144 +20-09-2023,HDFCBANK.NS,1577.459149,1542.634644,1577.459149,1539.379172,57737324 +21-09-2023,HDFCBANK.NS,1532.078811,1532.424072,1547.813893,1516.343729,36420721 +22-09-2023,HDFCBANK.NS,1537.997922,1509.043335,1543.3252,1503.222793,30852125 +25-09-2023,HDFCBANK.NS,1504.455951,1510.375122,1519.9444,1504.455951,20104377 +26-09-2023,HDFCBANK.NS,1504.455937,1516.935547,1519.253865,1504.455937,13787654 +27-09-2023,HDFCBANK.NS,1502.482895,1506.281006,1511.854916,1494.590667,19669269 +28-09-2023,HDFCBANK.NS,1513.334754,1503.173462,1516.886232,1497.895558,27677094 +29-09-2023,HDFCBANK.NS,1503.173455,1505.738525,1514.765165,1501.792411,16026891 +03-10-2023,HDFCBANK.NS,1506.429042,1487.734375,1506.429042,1485.711943,19485847 +04-10-2023,HDFCBANK.NS,1474.860095,1508.944702,1514.321234,1469.187556,27324715 +05-10-2023,HDFCBANK.NS,1514.370635,1515.061157,1530.648356,1511.953568,24256337 +06-10-2023,HDFCBANK.NS,1523.200066,1513.384155,1524.186595,1509.240663,8879678 +09-10-2023,HDFCBANK.NS,1507.415563,1495.823853,1509.38862,1491.631106,8227486 +10-10-2023,HDFCBANK.NS,1500.065983,1504.307983,1508.402101,1494.787959,16633146 +11-10-2023,HDFCBANK.NS,1509.487232,1518.859253,1521.374949,1507.908811,15666680 +12-10-2023,HDFCBANK.NS,1515.406424,1528.971191,1531.092252,1510.967046,11012668 +13-10-2023,HDFCBANK.NS,1519.253903,1515.061157,1527.935402,1509.339244,19872650 +16-10-2023,HDFCBANK.NS,1510.868447,1508.994019,1513.778658,1500.016633,8928042 +17-10-2023,HDFCBANK.NS,1534.791783,1520.437744,1534.791783,1514.321315,16451279 +18-10-2023,HDFCBANK.NS,1520.437722,1499.276733,1520.437722,1497.648937,15608100 +19-10-2023,HDFCBANK.NS,1485.120106,1494.541382,1505.689203,1482.949671,15126182 +20-10-2023,HDFCBANK.NS,1484.725389,1502.285645,1506.429016,1484.725389,10547005 +23-10-2023,HDFCBANK.NS,1502.976227,1485.761353,1508.155502,1479.891435,11188068 +25-10-2023,HDFCBANK.NS,1500.509915,1476.339966,1502.285715,1471.357949,14155998 +26-10-2023,HDFCBANK.NS,1471.160709,1443.685913,1471.900606,1440.578324,27780899 +27-10-2023,HDFCBANK.NS,1449.703659,1449.358398,1458.089152,1447.138709,15970266 +30-10-2023,HDFCBANK.NS,1443.537881,1465.093506,1469.878145,1442.206092,11655491 +31-10-2023,HDFCBANK.NS,1483.73891,1456.609375,1483.73891,1454.143054,16317412 +01-11-2023,HDFCBANK.NS,1442.551378,1454.636353,1457.546564,1442.551378,16938733 +02-11-2023,HDFCBANK.NS,1464.994817,1456.855957,1470.420724,1447.385308,22612577 +03-11-2023,HDFCBANK.NS,1467.954465,1463.761719,1471.308686,1461.690033,9047670 +06-11-2023,HDFCBANK.NS,1477.819671,1474.366821,1477.819671,1463.021744,12796865 +07-11-2023,HDFCBANK.NS,1473.873545,1467.214478,1473.873545,1457.299818,20976424 +08-11-2023,HDFCBANK.NS,1463.958952,1471.456665,1473.330973,1461.048741,15699773 +09-11-2023,HDFCBANK.NS,1465.981369,1465.636108,1472.492433,1463.515048,11058370 +10-11-2023,HDFCBANK.NS,1460.160778,1471.407227,1475.846605,1460.111524,7007593 +13-11-2023,HDFCBANK.NS,1471.999124,1468.743652,1475.797235,1465.882696,10302957 +15-11-2023,HDFCBANK.NS,1483.837538,1484.133545,1490.595235,1480.335434,20622730 +16-11-2023,HDFCBANK.NS,1489.362063,1488.030273,1498.536826,1483.492266,14856919 +17-11-2023,HDFCBANK.NS,1469.92754,1484.824097,1487.191789,1468.941011,11850937 +20-11-2023,HDFCBANK.NS,1492.6177,1484.922729,1492.6177,1481.321997,9665726 +21-11-2023,HDFCBANK.NS,1498.536758,1497.500854,1501.496343,1491.729687,12479986 +22-11-2023,HDFCBANK.NS,1499.523295,1492.173706,1499.523295,1483.29495,14561825 +23-11-2023,HDFCBANK.NS,1488.178295,1500.805908,1503.321484,1488.178295,6523110 +24-11-2023,HDFCBANK.NS,1500.707142,1511.460327,1512.49623,1499.375353,8234596 +28-11-2023,HDFCBANK.NS,1514.518574,1508.056885,1516.541006,1505.245302,14244669 +29-11-2023,HDFCBANK.NS,1513.23615,1538.145996,1541.944107,1512.348251,17021244 +30-11-2023,HDFCBANK.NS,1548.011205,1537.800659,1551.266677,1521.374936,34745720 +01-12-2023,HDFCBANK.NS,1536.912855,1534.446533,1544.65708,1531.190941,11076768 +04-12-2023,HDFCBANK.NS,1566.60726,1587.718994,1590.283944,1552.4506,25331228 +05-12-2023,HDFCBANK.NS,1614.453907,1601.826294,1616.920228,1594.723337,26115410 +06-12-2023,HDFCBANK.NS,1616.377648,1605.871216,1616.377648,1594.871398,19306530 +07-12-2023,HDFCBANK.NS,1603.108819,1608.485352,1611.987576,1594.42732,10225193 +08-12-2023,HDFCBANK.NS,1608.485431,1630.928955,1632.704755,1608.485431,16864019 +11-12-2023,HDFCBANK.NS,1627.821391,1628.758545,1641.287409,1624.812431,11593810 +12-12-2023,HDFCBANK.NS,1631.915402,1612.579468,1633.937834,1609.866514,18290738 +13-12-2023,HDFCBANK.NS,1610.458368,1608.929321,1613.960592,1593.342123,14673457 +14-12-2023,HDFCBANK.NS,1623.825927,1627.920044,1636.601423,1622.839398,17586183 +15-12-2023,HDFCBANK.NS,1627.772077,1634.233887,1645.52959,1624.417856,69418565 +18-12-2023,HDFCBANK.NS,1638.327906,1633.395264,1642.274021,1628.709253,9007377 +19-12-2023,HDFCBANK.NS,1627.7721,1630.633057,1636.305596,1621.902303,12004223 +20-12-2023,HDFCBANK.NS,1635.664263,1634.677734,1646.466702,1622.296753,17116260 +21-12-2023,HDFCBANK.NS,1634.677691,1663.977539,1666.986499,1628.018624,18294620 +22-12-2023,HDFCBANK.NS,1660.919425,1648.341187,1663.188489,1644.641704,24289425 +26-12-2023,HDFCBANK.NS,1650.708898,1659.784912,1663.237762,1646.072262,9022928 +27-12-2023,HDFCBANK.NS,1658.847755,1680.354126,1683.510969,1655.986799,13504539 +28-12-2023,HDFCBANK.NS,1686.273199,1682.27771,1698.210169,1679.071492,22038235 +29-12-2023,HDFCBANK.NS,1674.138903,1686.223877,1691.797787,1673.152374,12505713 +01-01-2024,HDFCBANK.NS,1683.017598,1675.223999,1686.125187,1669.206199,7119843 +02-01-2024,HDFCBANK.NS,1675.914685,1676.210571,1679.860799,1665.950651,14621046 +03-01-2024,HDFCBANK.NS,1679.07148,1650.363525,1681.735059,1646.466666,14194881 +04-01-2024,HDFCBANK.NS,1655.39491,1668.071777,1672.11652,1648.193203,13367028 +05-01-2024,HDFCBANK.NS,1664.421596,1659.538208,1681.932477,1645.62818,15944735 +08-01-2024,HDFCBANK.NS,1655.888073,1641.040771,1659.686184,1637.637296,8999235 +09-01-2024,HDFCBANK.NS,1644.690982,1628.265259,1655.197535,1624.565777,12663444 +10-01-2024,HDFCBANK.NS,1620.86635,1633.641846,1637.58796,1619.287928,8057912 +11-01-2024,HDFCBANK.NS,1637.637336,1626.785522,1640.498293,1620.866351,9157005 +12-01-2024,HDFCBANK.NS,1629.745132,1619.090576,1633.691247,1611.592983,9886776 +15-01-2024,HDFCBANK.NS,1625.502931,1650.264893,1658.255749,1621.458189,14160178 +16-01-2024,HDFCBANK.NS,1650.462244,1656.529419,1660.968797,1635.762945,12661250 +17-01-2024,HDFCBANK.NS,1548.849775,1516.787598,1575.288787,1507.810212,85072618 +18-01-2024,HDFCBANK.NS,1473.873619,1466.129395,1494.590718,1460.111595,80535465 +19-01-2024,HDFCBANK.NS,1485.662518,1450.838135,1489.904639,1448.618446,54800269 +23-01-2024,HDFCBANK.NS,1445.264283,1408.12146,1454.833561,1405.803142,57734701 +24-01-2024,HDFCBANK.NS,1361.65596,1436.286865,1438.802441,1361.65596,43002202 +25-01-2024,HDFCBANK.NS,1432.932702,1415.569824,1437.717342,1400.278632,49470926 +29-01-2024,HDFCBANK.NS,1428.542647,1435.053711,1443.093942,1426.322958,32822749 +30-01-2024,HDFCBANK.NS,1434.955057,1424.84314,1443.488432,1421.488919,20864384 +31-01-2024,HDFCBANK.NS,1420.10776,1442.84729,1455.080147,1417.444181,32880520 +01-02-2024,HDFCBANK.NS,1445.313655,1446.596069,1453.748401,1436.434898,16345370 +02-02-2024,HDFCBANK.NS,1455.129536,1426.668213,1460.900704,1422.62347,22433877 +05-02-2024,HDFCBANK.NS,1426.520274,1425.385742,1432.340817,1414.731306,19302523 +06-02-2024,HDFCBANK.NS,1426.076291,1424.645752,1430.170287,1413.300674,20537870 +07-02-2024,HDFCBANK.NS,1433.425932,1410.686401,1434.215203,1407.43093,27418543 +08-02-2024,HDFCBANK.NS,1410.587819,1384.148926,1419.565204,1381.63323,34553062 +09-02-2024,HDFCBANK.NS,1373.395703,1384.691406,1395.148584,1368.315057,28321062 +12-02-2024,HDFCBANK.NS,1380.794683,1371.274658,1394.606082,1364.714219,17223906 +13-02-2024,HDFCBANK.NS,1373.198352,1375.664673,1385.431329,1365.700759,28790497 +14-02-2024,HDFCBANK.NS,1357.463183,1365.404785,1372.754374,1345.180951,45660405 +15-02-2024,HDFCBANK.NS,1366.34203,1395.000732,1396.431151,1365.700762,20792472 +16-02-2024,HDFCBANK.NS,1404.717965,1400.771851,1408.466701,1389.476027,16087871 +19-02-2024,HDFCBANK.NS,1409.749235,1398.009521,1409.749235,1396.135093,17225878 +20-02-2024,HDFCBANK.NS,1395.937877,1434.708496,1437.618707,1392.781033,28066754 +21-02-2024,HDFCBANK.NS,1444.277783,1419.762573,1444.277783,1415.668456,22946568 +22-02-2024,HDFCBANK.NS,1398.650836,1400.426636,1409.552025,1393.175555,25280441 +23-02-2024,HDFCBANK.NS,1403.386205,1401.462402,1414.58328,1398.897452,14916726 +26-02-2024,HDFCBANK.NS,1394.507402,1403.139526,1415.520387,1394.507402,11753435 +27-02-2024,HDFCBANK.NS,1394.50749,1401.018555,1407.480244,1394.014226,16043575 +28-02-2024,HDFCBANK.NS,1401.018512,1390.41333,1405.01388,1385.086052,12660993 +29-02-2024,HDFCBANK.NS,1383.211605,1384.494141,1391.39984,1378.476341,26647850 +01-03-2024,HDFCBANK.NS,1381.139955,1411.475708,1413.448765,1381.139955,17369449 +04-03-2024,HDFCBANK.NS,1411.672989,1413.399414,1417.641535,1405.112671,17808237 +05-03-2024,HDFCBANK.NS,1402.843537,1421.439575,1423.560636,1402.498276,18995836 +06-03-2024,HDFCBANK.NS,1414.238005,1423.166016,1433.277933,1414.238005,21204765 +07-03-2024,HDFCBANK.NS,1426.027003,1426.618896,1431.502285,1421.982261,24674023 +11-03-2024,HDFCBANK.NS,1410.735744,1408.56543,1426.470825,1403.830045,25265547 +12-03-2024,HDFCBANK.NS,1414.681844,1439.887695,1444.277699,1409.995834,32709227 +13-03-2024,HDFCBANK.NS,1445.75759,1440.726318,1451.77539,1430.565026,31533727 +14-03-2024,HDFCBANK.NS,1442.403334,1435.842896,1446.25082,1424.843199,26216079 +15-03-2024,HDFCBANK.NS,1430.466364,1433.080688,1439.641127,1422.820768,71806902 +18-03-2024,HDFCBANK.NS,1427.506734,1426.56958,1436.38549,1416.457663,10718928 +19-03-2024,HDFCBANK.NS,1416.161677,1429.825073,1432.834033,1416.161677,18091797 +20-03-2024,HDFCBANK.NS,1429.529242,1411.771729,1432.094193,1405.457922,21803047 +21-03-2024,HDFCBANK.NS,1423.165971,1426.27356,1431.699466,1418.923971,14461430 +22-03-2024,HDFCBANK.NS,1421.587544,1423.412598,1431.206197,1418.381326,22990163 +26-03-2024,HDFCBANK.NS,1407.973433,1406.197754,1418.578614,1402.991536,28422145 +27-03-2024,HDFCBANK.NS,1404.372758,1421.291626,1428.443958,1402.103694,31084334 +28-03-2024,HDFCBANK.NS,1421.291576,1428.394653,1440.824888,1421.291576,27796071 +01-04-2024,HDFCBANK.NS,1438.358579,1450.690186,1453.945778,1435.990887,12599785 +02-04-2024,HDFCBANK.NS,1445.412277,1460.210205,1474.712126,1443.537849,20612723 +03-04-2024,HDFCBANK.NS,1452.268635,1462.331299,1475.501431,1451.578114,22792193 +04-04-2024,HDFCBANK.NS,1483.738946,1507.020996,1509.388689,1483.738946,44467533 +05-04-2024,HDFCBANK.NS,1518.267369,1528.675293,1533.558561,1509.536616,29527951 +08-04-2024,HDFCBANK.NS,1534.002504,1525.765015,1536.271568,1520.783118,10241470 +09-04-2024,HDFCBANK.NS,1533.903778,1527.688721,1533.903778,1519.549861,10942247 +10-04-2024,HDFCBANK.NS,1529.020586,1515.653076,1529.020586,1512.298855,13903700 +12-04-2024,HDFCBANK.NS,1500.509858,1498.487427,1509.240612,1493.06152,20542104 +15-04-2024,HDFCBANK.NS,1477.375789,1474.564087,1489.658021,1471.949883,11707624 +16-04-2024,HDFCBANK.NS,1466.967953,1488.918213,1492.519066,1462.281942,10372443 +18-04-2024,HDFCBANK.NS,1489.460763,1474.564087,1498.388774,1470.963354,17117442 +19-04-2024,HDFCBANK.NS,1466.523992,1510.671143,1514.271875,1460.308814,17288217 +22-04-2024,HDFCBANK.NS,1536.41953,1491.828369,1536.41953,1487.981004,21149219 +23-04-2024,HDFCBANK.NS,1505.738561,1487.290405,1505.935819,1482.99903,13413530 +24-04-2024,HDFCBANK.NS,1494.590675,1491.335083,1501.249743,1488.720879,11220790 +25-04-2024,HDFCBANK.NS,1485.958571,1490.397949,1499.227331,1485.958571,17722602 +26-04-2024,HDFCBANK.NS,1499.326101,1489.460815,1507.415586,1485.268069,12427347 +29-04-2024,HDFCBANK.NS,1494.590722,1508.895386,1513.778654,1486.254604,18046675 +30-04-2024,HDFCBANK.NS,1508.599334,1499.621948,1518.760625,1494.492048,26153691 +02-05-2024,HDFCBANK.NS,1501.496359,1511.608276,1516.294287,1499.868563,16737503 +03-05-2024,HDFCBANK.NS,1512.5948,1499.128662,1519.84576,1486.895685,15932621 +06-05-2024,HDFCBANK.NS,1501.496428,1502.137695,1513.828034,1496.711788,14396698 +07-05-2024,HDFCBANK.NS,1501.447064,1485.859985,1503.51887,1483.886928,14240301 +08-05-2024,HDFCBANK.NS,1475.797271,1462.676514,1476.783799,1460.40745,20843931 +09-05-2024,HDFCBANK.NS,1455.080159,1428,1466.721244,1425.829685,23140639 +10-05-2024,HDFCBANK.NS,1439,1437.900024,1451.949951,1426.800049,13638304 +13-05-2024,HDFCBANK.NS,1432,1455.25,1459.800049,1430.300049,13523601 +14-05-2024,HDFCBANK.NS,1452.25,1460.949951,1465.5,1450.300049,12832571 +15-05-2024,HDFCBANK.NS,1459.699951,1438.5,1459.699951,1435.800049,19465998 +16-05-2024,HDFCBANK.NS,1446.050049,1460.25,1462.550049,1435.5,17472618 +17-05-2024,HDFCBANK.NS,1446.199951,1464.099976,1468,1446.199951,10460095 +21-05-2024,HDFCBANK.NS,1450.099976,1458.800049,1469.699951,1450.099976,21884989 +22-05-2024,HDFCBANK.NS,1457.849976,1459.199951,1465.599976,1448.150024,19998139 +23-05-2024,HDFCBANK.NS,1458.650024,1492.599976,1495.650024,1457.050049,20430960 +24-05-2024,HDFCBANK.NS,1487.5,1517.199951,1519.900024,1486,15530103 +27-05-2024,HDFCBANK.NS,1523.349976,1527.699951,1545,1519.050049,14692720 +28-05-2024,HDFCBANK.NS,1530.099976,1530.5,1536.050049,1524.800049,13954452 +29-05-2024,HDFCBANK.NS,1518,1508.300049,1523.849976,1501.25,17573853 +30-05-2024,HDFCBANK.NS,1499.199951,1514.849976,1523.599976,1497.650024,16877675 +31-05-2024,HDFCBANK.NS,1519,1531.550049,1536,1514,37039794 +03-06-2024,HDFCBANK.NS,1599,1572.199951,1599,1550,36318628 +04-06-2024,HDFCBANK.NS,1557,1483.150024,1559,1454,44765620 +05-06-2024,HDFCBANK.NS,1494.050049,1551.800049,1559.599976,1482.349976,40815825 +06-06-2024,HDFCBANK.NS,1564.900024,1559.699951,1565.449951,1546.599976,23211435 +07-06-2024,HDFCBANK.NS,1561.050049,1573.349976,1584.349976,1552.050049,18356108 +10-06-2024,HDFCBANK.NS,1574,1561.300049,1580.650024,1557.599976,11227029 +11-06-2024,HDFCBANK.NS,1556,1564.800049,1571,1552.199951,14772663 +12-06-2024,HDFCBANK.NS,1575,1574.150024,1588.300049,1566.400024,19640218 +13-06-2024,HDFCBANK.NS,1581.75,1580.75,1585.699951,1574,12060096 +14-06-2024,HDFCBANK.NS,1584,1596.900024,1599,1577.699951,12770277 +18-06-2024,HDFCBANK.NS,1596.900024,1607.800049,1610.5,1589.449951,16207857 +19-06-2024,HDFCBANK.NS,1613.400024,1657.849976,1669.900024,1604,45065598 +20-06-2024,HDFCBANK.NS,1669.800049,1669.349976,1681.449951,1652,20704371 +21-06-2024,HDFCBANK.NS,1672.849976,1665.75,1672.849976,1643.150024,25815388 +24-06-2024,HDFCBANK.NS,1647,1672.400024,1675.099976,1645.75,14272497 +25-06-2024,HDFCBANK.NS,1671.099976,1711.349976,1716.949951,1671.099976,37260774 +26-06-2024,HDFCBANK.NS,1707.949951,1701.5,1710.900024,1691.099976,23798333 +27-06-2024,HDFCBANK.NS,1696.099976,1696.150024,1713,1686.599976,27537325 +28-06-2024,HDFCBANK.NS,1697.599976,1683.800049,1706.599976,1679,13238023 +01-07-2024,HDFCBANK.NS,1680,1705.199951,1707.300049,1680,10593512 +02-07-2024,HDFCBANK.NS,1715,1730.599976,1734.900024,1702.75,22960845 +03-07-2024,HDFCBANK.NS,1791,1768.650024,1794,1764.650024,61608901 +04-07-2024,HDFCBANK.NS,1759.75,1727.150024,1759.75,1724.849976,22924329 +05-07-2024,HDFCBANK.NS,1685,1648.099976,1685,1642.199951,41121274 +08-07-2024,HDFCBANK.NS,1645.300049,1635.349976,1654.949951,1627.150024,19543900 +09-07-2024,HDFCBANK.NS,1625,1636.5,1646.699951,1620.349976,24275439 +10-07-2024,HDFCBANK.NS,1629.949951,1626.099976,1640,1620.75,22753591 +11-07-2024,HDFCBANK.NS,1623.949951,1621.900024,1625.849976,1601,22088537 +12-07-2024,HDFCBANK.NS,1622,1622.699951,1638.400024,1611.150024,28024980 +15-07-2024,HDFCBANK.NS,1623.5,1622.099976,1629.800049,1615.199951,16687847 +16-07-2024,HDFCBANK.NS,1620.75,1619.75,1627,1616.800049,14475162 +18-07-2024,HDFCBANK.NS,1608,1614.800049,1623.949951,1599.150024,16858532 +19-07-2024,HDFCBANK.NS,1616,1607.300049,1623,1603.5,13001076 +22-07-2024,HDFCBANK.NS,1617,1642.550049,1651,1612.650024,26872411 +23-07-2024,HDFCBANK.NS,1647.550049,1618.400024,1647.800049,1605,26001076 +24-07-2024,HDFCBANK.NS,1608.150024,1604.050049,1621,1588.050049,30864103 +25-07-2024,HDFCBANK.NS,1593,1616.599976,1625,1593,12767866 +26-07-2024,HDFCBANK.NS,1605,1618.150024,1621.75,1596.449951,21905270 +29-07-2024,HDFCBANK.NS,1615,1605.050049,1631.849976,1598.300049,25500574 +30-07-2024,HDFCBANK.NS,1602,1615.550049,1634.75,1599,27297917 +31-07-2024,HDFCBANK.NS,1614,1615.75,1627.900024,1609.199951,18910242 +01-08-2024,HDFCBANK.NS,1622.900024,1638.800049,1650.050049,1617.949951,13107587 +02-08-2024,HDFCBANK.NS,1631,1659.150024,1670.5,1631,22059619 +05-08-2024,HDFCBANK.NS,1640.099976,1615.75,1646,1601,20666817 +06-08-2024,HDFCBANK.NS,1630,1601.199951,1632.949951,1593.300049,22558025 +07-08-2024,HDFCBANK.NS,1617,1623.5,1630,1602.199951,21173132 +08-08-2024,HDFCBANK.NS,1624,1642.699951,1653.300049,1619.25,16988475 +09-08-2024,HDFCBANK.NS,1652,1650.199951,1662.550049,1645.800049,13322309 +12-08-2024,HDFCBANK.NS,1652,1660.099976,1675.949951,1647.349976,19658098 +13-08-2024,HDFCBANK.NS,1628,1603.199951,1632.400024,1601.150024,27027521 +14-08-2024,HDFCBANK.NS,1606.5,1607.800049,1613.699951,1603.199951,16167214 +16-08-2024,HDFCBANK.NS,1628.5,1632.099976,1634.150024,1611,13924623 +19-08-2024,HDFCBANK.NS,1637.650024,1631.550049,1637.650024,1623.699951,9751082 +20-08-2024,HDFCBANK.NS,1627.449951,1637.699951,1646,1627.449951,15567247 +21-08-2024,HDFCBANK.NS,1628.099976,1625.800049,1634.550049,1617.800049,23815452 +22-08-2024,HDFCBANK.NS,1632,1631.300049,1638.300049,1628,10650319 +23-08-2024,HDFCBANK.NS,1634,1625.050049,1634,1623,10166711 +26-08-2024,HDFCBANK.NS,1632.199951,1639.949951,1647.949951,1632.199951,11182133 +27-08-2024,HDFCBANK.NS,1643.400024,1637.75,1647.400024,1632.199951,17886622 +28-08-2024,HDFCBANK.NS,1637.75,1637.099976,1639.75,1630.199951,13460594 +29-08-2024,HDFCBANK.NS,1642,1638.550049,1644.400024,1631.150024,24526302 +30-08-2024,HDFCBANK.NS,1656,1636.900024,1662,1621.150024,222671050 +02-09-2024,HDFCBANK.NS,1646.800049,1626.949951,1646.800049,1623.199951,17024840 +03-09-2024,HDFCBANK.NS,1634,1637.349976,1639.949951,1624.599976,18641430 +04-09-2024,HDFCBANK.NS,1639,1641.800049,1644.800049,1632,12341372 +05-09-2024,HDFCBANK.NS,1646,1645.449951,1649.900024,1642,11438159 +06-09-2024,HDFCBANK.NS,1638.300049,1636.949951,1647.75,1634.099976,13014801 +09-09-2024,HDFCBANK.NS,1638,1646.5,1648.5,1630.099976,11896457 +10-09-2024,HDFCBANK.NS,1654,1650.349976,1654,1638,13303323 +11-09-2024,HDFCBANK.NS,1650.400024,1643.900024,1652.5,1639.199951,11113342 +12-09-2024,HDFCBANK.NS,1654,1666.599976,1670,1647.050049,16212023 +13-09-2024,HDFCBANK.NS,1674,1665.949951,1674,1657.050049,11930266 +16-09-2024,HDFCBANK.NS,1667,1670.949951,1677.800049,1664.050049,7586410 +17-09-2024,HDFCBANK.NS,1678,1668.800049,1678,1664.150024,10063561 +18-09-2024,HDFCBANK.NS,1671.849976,1694.800049,1698.900024,1671.099976,20458671 +19-09-2024,HDFCBANK.NS,1699.199951,1708.5,1719,1699.150024,15325888 +20-09-2024,HDFCBANK.NS,1716.5,1741.199951,1744.949951,1707.550049,30311693 +23-09-2024,HDFCBANK.NS,1749,1759.800049,1766.349976,1740.25,13482675 +24-09-2024,HDFCBANK.NS,1765,1768.050049,1781.650024,1754.25,16519518 +25-09-2024,HDFCBANK.NS,1760.150024,1779.099976,1788,1760.150024,15982656 +26-09-2024,HDFCBANK.NS,1773.050049,1783.449951,1788,1768.050049,15949822 +27-09-2024,HDFCBANK.NS,1777,1752.650024,1778.199951,1750,17806751 +30-09-2024,HDFCBANK.NS,1748.800049,1732.050049,1751.449951,1724.400024,13191767 +01-10-2024,HDFCBANK.NS,1724,1726.199951,1742,1720.099976,12286142 +03-10-2024,HDFCBANK.NS,1715.650024,1682,1726.150024,1673.349976,24236699 +04-10-2024,HDFCBANK.NS,1674.5,1657.650024,1690.650024,1653,24341616 +07-10-2024,HDFCBANK.NS,1652.199951,1617.800049,1659,1613,47229148 +08-10-2024,HDFCBANK.NS,1630,1651.050049,1656.800049,1622,14867203 +09-10-2024,HDFCBANK.NS,1649.5,1633.150024,1656.75,1628.699951,20562821 +10-10-2024,HDFCBANK.NS,1639,1662.400024,1665.449951,1632.5,10877383 +11-10-2024,HDFCBANK.NS,1664.449951,1651,1664.449951,1643.25,11836297 +14-10-2024,HDFCBANK.NS,1656.050049,1688.099976,1692.050049,1654,9263754 +15-10-2024,HDFCBANK.NS,1694,1684.099976,1698,1675.5,9825565 +16-10-2024,HDFCBANK.NS,1680.099976,1699.800049,1707.949951,1680.099976,10235341 +17-10-2024,HDFCBANK.NS,1694.949951,1673.150024,1697.650024,1665.199951,7347866 +18-10-2024,HDFCBANK.NS,1663.099976,1681.849976,1691,1654.099976,12404862 +21-10-2024,HDFCBANK.NS,1715,1728.699951,1748.150024,1711.050049,23274177 +22-10-2024,HDFCBANK.NS,1730.050049,1714.550049,1740,1710.699951,19437640 +23-10-2024,HDFCBANK.NS,1705.050049,1735.800049,1746.5,1705.050049,19018045 +24-10-2024,HDFCBANK.NS,1738.099976,1749.650024,1768.650024,1738.099976,15416129 +25-10-2024,HDFCBANK.NS,1755,1743.400024,1757.849976,1728.699951,13065239 +28-10-2024,HDFCBANK.NS,1742,1734.199951,1751,1728.900024,11006071 +29-10-2024,HDFCBANK.NS,1726.150024,1751.849976,1764,1725.099976,17897463 +30-10-2024,HDFCBANK.NS,1742,1734.599976,1754.75,1724.199951,16357862 +31-10-2024,HDFCBANK.NS,1728,1735.699951,1738.900024,1719.400024,11447956 +01-11-2024,HDFCBANK.NS,1733,1737.300049,1744.099976,1726.099976,879846 +04-11-2024,HDFCBANK.NS,1745,1714.099976,1745,1710.900024,14044624 +05-11-2024,HDFCBANK.NS,1703,1757.849976,1762.699951,1697.900024,22116203 +06-11-2024,HDFCBANK.NS,1771.5,1755.25,1771.5,1745.349976,13893955 +07-11-2024,HDFCBANK.NS,1744.300049,1746.550049,1760.949951,1738,9447728 +08-11-2024,HDFCBANK.NS,1752,1754.449951,1761.800049,1745.849976,9951493 +11-11-2024,HDFCBANK.NS,1754.550049,1766.300049,1782.800049,1751.199951,12282681 +12-11-2024,HDFCBANK.NS,1772,1718.199951,1775,1708.650024,15697703 +13-11-2024,HDFCBANK.NS,1716.75,1681.349976,1729.400024,1673,17864250 +14-11-2024,HDFCBANK.NS,1673.099976,1692.75,1704.849976,1672.099976,13573235 +18-11-2024,HDFCBANK.NS,1700,1705.099976,1718.900024,1695,13540984 +19-11-2024,HDFCBANK.NS,1714,1742.25,1753.75,1702.699951,25490636 +21-11-2024,HDFCBANK.NS,1749.400024,1741.199951,1759,1734.199951,17858256 +22-11-2024,HDFCBANK.NS,1743.550049,1745.599976,1754.300049,1729.550049,12386806 +25-11-2024,HDFCBANK.NS,1785.050049,1785.599976,1803.550049,1764.900024,213868637 +26-11-2024,HDFCBANK.NS,1810,1785.550049,1810,1769.800049,15467783 +27-11-2024,HDFCBANK.NS,1789.900024,1812.300049,1817.349976,1785.150024,16357488 +28-11-2024,HDFCBANK.NS,1819,1793.150024,1836.099976,1788,17861196 +29-11-2024,HDFCBANK.NS,1801.300049,1796.050049,1804.599976,1782.900024,13834768 +02-12-2024,HDFCBANK.NS,1803.5,1804.699951,1808.150024,1775,7555438 +03-12-2024,HDFCBANK.NS,1822.699951,1826.300049,1837.400024,1816.099976,21705121 +04-12-2024,HDFCBANK.NS,1838,1860.099976,1865,1831.150024,22334542 +05-12-2024,HDFCBANK.NS,1860,1865.75,1879.949951,1835.199951,19841357 +06-12-2024,HDFCBANK.NS,1857,1855.849976,1864.199951,1844,8891578 +09-12-2024,HDFCBANK.NS,1853.650024,1870,1880,1849,13473956 +10-12-2024,HDFCBANK.NS,1877.699951,1868.099976,1877.699951,1858.550049,6662740 +11-12-2024,HDFCBANK.NS,1861.699951,1863.099976,1871.900024,1856.75,7022713 +12-12-2024,HDFCBANK.NS,1851,1859.25,1868.650024,1848.699951,8646895 +13-12-2024,HDFCBANK.NS,1862.5,1871.75,1875,1829.25,9504501 +16-12-2024,HDFCBANK.NS,1865.099976,1865.199951,1869.949951,1855.25,6553541 +17-12-2024,HDFCBANK.NS,1856.349976,1833.25,1862.349976,1826.5,10539766 +18-12-2024,HDFCBANK.NS,1829.849976,1810.699951,1836,1807.150024,11711156 +19-12-2024,HDFCBANK.NS,1799.599976,1793.5,1801.099976,1779,12690385 +20-12-2024,HDFCBANK.NS,1782.199951,1771.5,1797.550049,1767.050049,12846174 +23-12-2024,HDFCBANK.NS,1782,1801,1806,1781.300049,5522296 +24-12-2024,HDFCBANK.NS,1802.050049,1798.099976,1808.699951,1789.550049,7242917 +26-12-2024,HDFCBANK.NS,1798.550049,1790.75,1812,1780.75,5240839 +27-12-2024,HDFCBANK.NS,1794.800049,1798.25,1805.949951,1789.099976,3629665 +30-12-2024,HDFCBANK.NS,1792.199951,1777.900024,1815,1771,11111109 +31-12-2024,HDFCBANK.NS,1770.300049,1772.849976,1781.800049,1765.599976,7058618 +01-01-2025,HDFCBANK.NS,1773.449951,1782.75,1794,1761.099976,3656903 +02-01-2025,HDFCBANK.NS,1777.099976,1793.75,1803.449951,1773,9279288 +03-01-2025,HDFCBANK.NS,1791,1749.199951,1795.25,1746.300049,12213097 +06-01-2025,HDFCBANK.NS,1740.099976,1710.5,1757.199951,1705.800049,9408174 +07-01-2025,HDFCBANK.NS,1715,1713.400024,1721,1700,6763953 +08-01-2025,HDFCBANK.NS,1708.25,1694.300049,1711.650024,1683.349976,9869095 +09-01-2025,HDFCBANK.NS,1684.150024,1667.800049,1689,1658.099976,20210111 +10-01-2025,HDFCBANK.NS,1671,1656.75,1674.900024,1654,8726640 +13-01-2025,HDFCBANK.NS,1640,1630.849976,1646.75,1624.300049,10834533 +14-01-2025,HDFCBANK.NS,1639.900024,1646.599976,1656.199951,1637,13330716 +15-01-2025,HDFCBANK.NS,1656.5,1643.050049,1662.699951,1636.300049,7011446 +16-01-2025,HDFCBANK.NS,1652.849976,1652.050049,1660.550049,1642.849976,10606227 +17-01-2025,HDFCBANK.NS,1643.5,1636.75,1650.5,1628.5,11556038 +20-01-2025,HDFCBANK.NS,1626,1651.25,1660.949951,1626,8778809 +21-01-2025,HDFCBANK.NS,1658.25,1642.400024,1661.050049,1633.050049,15579072 +22-01-2025,HDFCBANK.NS,1642.400024,1666.050049,1671.900024,1625.449951,15309653 +23-01-2025,HDFCBANK.NS,1687,1664.900024,1687,1651.25,17454579 +24-01-2025,HDFCBANK.NS,1660,1649.800049,1670.300049,1644.5,12118100 +27-01-2025,HDFCBANK.NS,1641.099976,1629.800049,1643.599976,1626,11402083 +28-01-2025,HDFCBANK.NS,1647,1670.400024,1684.300049,1647,15089656 +29-01-2025,HDFCBANK.NS,1675,1677.300049,1681.150024,1668.849976,6309945 +30-01-2025,HDFCBANK.NS,1681,1691.5,1697.900024,1672.550049,12872423 +31-01-2025,HDFCBANK.NS,1687.25,1698.75,1704.699951,1683.949951,7910843 +01-02-2025,HDFCBANK.NS,1697.5,1690.949951,1713,1676.050049,2793764 +03-02-2025,HDFCBANK.NS,1670,1678,1686.800049,1663.449951,10138270 +04-02-2025,HDFCBANK.NS,1688.699951,1720.900024,1725.800049,1680.050049,14308251 +05-02-2025,HDFCBANK.NS,1733,1737.800049,1744.199951,1718.900024,11837753 +06-02-2025,HDFCBANK.NS,1735.5,1743.849976,1749,1724,13380358 +07-02-2025,HDFCBANK.NS,1750,1732.75,1767,1725,11754800 +10-02-2025,HDFCBANK.NS,1717.300049,1715.75,1723.449951,1708.5,8597975 +11-02-2025,HDFCBANK.NS,1703,1701.400024,1711,1688.699951,11362352 +12-02-2025,HDFCBANK.NS,1693,1706.800049,1712,1681.199951,11404785 +13-02-2025,HDFCBANK.NS,1699,1697.699951,1714.25,1693.550049,6301217 +14-02-2025,HDFCBANK.NS,1701.900024,1694.849976,1701.900024,1680,9979946 +17-02-2025,HDFCBANK.NS,1685.199951,1717.349976,1720,1681.25,6469473 +18-02-2025,HDFCBANK.NS,1713.050049,1723.050049,1731.550049,1706.150024,8175455 +19-02-2025,HDFCBANK.NS,1717,1727.199951,1737.900024,1712.449951,5942056 +20-02-2025,HDFCBANK.NS,1711,1687.099976,1714.699951,1685.300049,13195255 +21-02-2025,HDFCBANK.NS,1680.900024,1692.5,1694.949951,1677.25,7840470 +24-02-2025,HDFCBANK.NS,1681.099976,1677.099976,1684.199951,1661.099976,10346823 +25-02-2025,HDFCBANK.NS,1671.099976,1682.349976,1688,1671.099976,12069354 +27-02-2025,HDFCBANK.NS,1682.550049,1700.699951,1710.75,1682.550049,17893400 +28-02-2025,HDFCBANK.NS,1685,1732.400024,1737.25,1685,27258364 +03-03-2025,HDFCBANK.NS,1739.800049,1701.550049,1743.050049,1694.099976,10602682 +04-03-2025,HDFCBANK.NS,1698,1710,1714.300049,1693.25,9960479 +05-03-2025,HDFCBANK.NS,1701.949951,1690,1710.800049,1688.25,10791936 +06-03-2025,HDFCBANK.NS,1687,1691.199951,1699.900024,1672.25,16483044 +07-03-2025,HDFCBANK.NS,1682,1689.25,1701.150024,1677.599976,6686457 +10-03-2025,HDFCBANK.NS,1689,1687.5,1699.900024,1683.050049,7802025 +11-03-2025,HDFCBANK.NS,1682.400024,1685.5,1694,1670.050049,9949215 +12-03-2025,HDFCBANK.NS,1691.550049,1711.150024,1718.5,1691.550049,9392053 +13-03-2025,HDFCBANK.NS,1716.050049,1706.599976,1720.800049,1700.050049,7868132 +17-03-2025,HDFCBANK.NS,1705,1710.400024,1724,1705,9475326 +18-03-2025,HDFCBANK.NS,1710.400024,1710.400024,1710.400024,1710.400024,0 +19-03-2025,HDFCBANK.NS,1735,1744.099976,1751,1732.199951,7610703 +20-03-2025,HDFCBANK.NS,1754,1768.75,1774,1749.300049,8916989 +21-03-2025,HDFCBANK.NS,1755.550049,1770.349976,1774.099976,1755.550049,16754132 +24-03-2025,HDFCBANK.NS,1779,1800,1804.400024,1773.650024,8696868 +25-03-2025,HDFCBANK.NS,1804.900024,1821.449951,1843.699951,1801.5,19550708 +27-03-2020,ICICIBANK.NS,343.9371393,328.5189514,347.5621093,315.1307231,72889985 +30-03-2020,ICICIBANK.NS,319.0940164,302.9508057,322.7673074,300.7275026,36559880 +31-03-2020,ICICIBANK.NS,313.8740258,312.9556885,323.6856037,305.4640851,46279768 +01-04-2020,ICICIBANK.NS,308.3641251,300.7758484,312.9557539,297.8275512,33141186 +03-04-2020,ICICIBANK.NS,299.1808698,277.0927124,299.1808698,272.114426,57326314 +07-04-2020,ICICIBANK.NS,298.0208451,315.2273865,318.6106917,286.9526214,57661076 +08-04-2020,ICICIBANK.NS,312.0857588,308.3157959,340.9888473,304.5941541,73931321 +09-04-2020,ICICIBANK.NS,321.3173241,331.2739258,333.4972288,311.8924025,52431174 +13-04-2020,ICICIBANK.NS,329.6788838,319.6256409,334.2705119,318.2723248,30994190 +15-04-2020,ICICIBANK.NS,331.2739149,316.4356995,340.1671564,314.1640458,49132329 +16-04-2020,ICICIBANK.NS,314.4540192,330.597229,336.2038369,308.7024184,56494027 +17-04-2020,ICICIBANK.NS,349.9304133,363.0286255,372.6468904,337.4121726,69006835 +20-04-2020,ICICIBANK.NS,363.4636157,349.2537231,366.2669196,345.0971032,55810736 +21-04-2020,ICICIBANK.NS,329.6305643,320.7856445,334.6572006,317.0640032,50118175 +22-04-2020,ICICIBANK.NS,315.1306977,324.7489624,326.7306007,312.2790431,49115085 +23-04-2020,ICICIBANK.NS,328.9055836,341.1821594,342.9704542,326.7306018,45953398 +24-04-2020,ICICIBANK.NS,326.6339354,323.6856384,331.8055648,320.4473262,38513206 +27-04-2020,ICICIBANK.NS,327.9872669,336.3005371,341.1338303,326.7306224,38980019 +28-04-2020,ICICIBANK.NS,341.9554883,347.8521118,350.7520877,338.5721831,32933194 +29-04-2020,ICICIBANK.NS,341.2305184,358.0987244,363.9469977,339.9255232,39341745 +30-04-2020,ICICIBANK.NS,369.2636052,367.4752808,379.8485292,361.6753288,45734705 +04-05-2020,ICICIBANK.NS,347.0304403,326.7789307,347.0304403,324.7972923,38837299 +05-05-2020,ICICIBANK.NS,336.3972213,319.8190308,336.3972213,318.5623568,45069968 +06-05-2020,ICICIBANK.NS,320.4472985,330.0172119,334.0288389,314.4056828,49952812 +07-05-2020,ICICIBANK.NS,325.7639119,325.5222473,331.4671911,322.5739507,27656346 +08-05-2020,ICICIBANK.NS,332.5305811,326.4406433,340.7471798,322.5740086,42968091 +11-05-2020,ICICIBANK.NS,329.6306083,309.475769,332.0955761,307.5908023,83665601 +12-05-2020,ICICIBANK.NS,307.6874499,310.4907837,313.5840738,297.7308772,69072308 +13-05-2020,ICICIBANK.NS,332.0472319,326.7789307,336.7838532,321.2206437,72816461 +14-05-2020,ICICIBANK.NS,318.9973577,316.4840393,323.3473217,314.7923867,33999095 +15-05-2020,ICICIBANK.NS,318.320689,311.9407654,319.5290124,308.170773,31828868 +18-05-2020,ICICIBANK.NS,309.3307684,288.5476074,309.8140978,283.4726495,74034133 +19-05-2020,ICICIBANK.NS,296.8125127,290.2875671,301.1141553,287.1942773,61827491 +20-05-2020,ICICIBANK.NS,289.030954,295.4592285,297.9725471,287.5809659,42238419 +21-05-2020,ICICIBANK.NS,295.7975754,294.2509155,302.3708431,291.9309404,43075357 +22-05-2020,ICICIBANK.NS,290.9642428,281.3459778,297.4408673,276.0293554,80358245 +26-05-2020,ICICIBANK.NS,286.1792617,282.940979,287.9675859,280.330989,46681705 +27-05-2020,ICICIBANK.NS,286.2276036,308.2190857,311.2157331,285.0192804,80541990 +28-05-2020,ICICIBANK.NS,311.5057267,315.9523621,318.755666,310.0557388,66136408 +29-05-2020,ICICIBANK.NS,312.1340761,320.8823547,323.153979,309.3307719,60487477 +01-06-2020,ICICIBANK.NS,327.6973002,327.9389648,336.3972285,324.9906676,44024770 +02-06-2020,ICICIBANK.NS,325.7639716,336.7838745,338.3305343,321.4140076,47558213 +03-06-2020,ICICIBANK.NS,345.9671588,344.952179,360.5637118,342.0038521,69689299 +04-06-2020,ICICIBANK.NS,345.0970862,336.2521667,350.8970372,333.9805134,57061575 +05-06-2020,ICICIBANK.NS,338.3305125,345.2904663,347.9970986,335.4305367,37251097 +08-06-2020,ICICIBANK.NS,354.3286868,347.8037415,361.2886403,341.3754679,46827341 +09-06-2020,ICICIBANK.NS,348.0454066,336.928833,357.035349,333.7388715,47621969 +10-06-2020,ICICIBANK.NS,336.9288867,341.2305298,344.9521718,333.7872458,36292403 +11-06-2020,ICICIBANK.NS,340.6988417,329.8722534,342.3904943,328.7606019,36999490 +12-06-2020,ICICIBANK.NS,313.3907639,332.723938,334.6089048,313.2940921,47509067 +15-06-2020,ICICIBANK.NS,329.8239267,320.0606689,330.8389065,314.6473749,43500660 +16-06-2020,ICICIBANK.NS,330.8388912,331.515564,336.3005061,315.1790107,57511237 +17-06-2020,ICICIBANK.NS,327.3106377,330.5489502,339.2971995,324.893991,37107002 +18-06-2020,ICICIBANK.NS,328.6639508,340.263855,342.8738452,325.9573183,39285919 +19-06-2020,ICICIBANK.NS,339.2971911,351.6704102,353.2654206,337.5572173,51367236 +22-06-2020,ICICIBANK.NS,354.7636987,355.2953491,362.738632,352.9753744,40133602 +23-06-2020,ICICIBANK.NS,356.6970392,363.6086426,365.6869528,352.0570895,32493320 +24-06-2020,ICICIBANK.NS,367.3303028,336.4938965,367.3303028,333.4972486,57955780 +25-06-2020,ICICIBANK.NS,334.3672152,339.2971802,343.7438158,327.2139473,69902888 +26-06-2020,ICICIBANK.NS,343.743822,337.4605408,346.5471262,334.5605648,34596104 +29-06-2020,ICICIBANK.NS,333.738863,331.660553,334.0771993,327.2139178,27384244 +30-06-2020,ICICIBANK.NS,335.4305352,339.7321777,342.6321535,334.7538623,47526095 +01-07-2020,ICICIBANK.NS,342.4388059,351.9120483,353.5553797,339.8771666,36922617 +02-07-2020,ICICIBANK.NS,353.7970746,350.7521057,358.5336962,349.3021177,50964311 +03-07-2020,ICICIBANK.NS,352.492043,348.9637451,354.9086894,347.803743,28779044 +06-07-2020,ICICIBANK.NS,355.5853827,349.7854309,355.5853827,348.4804359,33334074 +07-07-2020,ICICIBANK.NS,350.8970797,363.5119629,365.396959,350.0270928,46030825 +08-07-2020,ICICIBANK.NS,365.3003204,356.6487427,366.3636509,355.2953969,46315597 +09-07-2020,ICICIBANK.NS,360.9987232,358.0020752,363.4636913,353.1204308,35144463 +10-07-2020,ICICIBANK.NS,352.7337034,348.3354187,355.9236943,347.0304237,27864858 +13-07-2020,ICICIBANK.NS,351.9604011,341.8104858,354.7637051,340.7471555,32379935 +14-07-2020,ICICIBANK.NS,339.7805312,334.0289001,340.6988687,329.2439573,34031256 +15-07-2020,ICICIBANK.NS,337.8472179,334.2705688,344.9038146,332.2889303,30442553 +16-07-2020,ICICIBANK.NS,336.3488963,333.158905,336.9772186,329.6306068,35535437 +17-07-2020,ICICIBANK.NS,334.4638593,342.0037842,344.1304448,333.9322089,27511781 +20-07-2020,ICICIBANK.NS,346.0638014,350.8970947,354.1354071,343.4054901,36312529 +21-07-2020,ICICIBANK.NS,358.6303623,366.1702881,367.2336185,357.7120248,45559912 +22-07-2020,ICICIBANK.NS,374.0002241,368.3936157,376.5135424,362.7869779,45500191 +23-07-2020,ICICIBANK.NS,369.795244,379.1718445,382.4584779,366.2186248,37838027 +24-07-2020,ICICIBANK.NS,375.3535325,369.0702515,375.7402196,359.7420016,52980980 +27-07-2020,ICICIBANK.NS,372.1636056,346.5471497,372.9369208,344.710504,73275058 +28-07-2020,ICICIBANK.NS,349.0604317,340.3605042,350.6554125,331.7572484,125939354 +29-07-2020,ICICIBANK.NS,341.4238291,339.3454895,345.7254422,336.5905361,50194622 +30-07-2020,ICICIBANK.NS,341.6171615,333.4489136,342.7771637,329.050599,40820253 +31-07-2020,ICICIBANK.NS,334.8988757,335.2371826,341.2304776,330.6455544,37345191 +03-08-2020,ICICIBANK.NS,335.2371988,331.8055725,337.702196,329.1472613,32119883 +04-08-2020,ICICIBANK.NS,335.4305456,339.2971802,341.423841,332.7239133,30811518 +05-08-2020,ICICIBANK.NS,341.6171259,340.4571533,347.9970782,339.0554866,37057881 +06-08-2020,ICICIBANK.NS,341.6655088,346.7887878,351.6220811,336.9772085,48021824 +07-08-2020,ICICIBANK.NS,347.4654604,346.0154724,347.6587744,341.3754932,28510964 +10-08-2020,ICICIBANK.NS,347.5137555,351.4287109,352.7820565,345.4354455,22856010 +11-08-2020,ICICIBANK.NS,357.663721,355.1020813,361.8203416,351.9120899,45446107 +12-08-2020,ICICIBANK.NS,353.5554134,354.6187439,356.4553895,351.6220961,25706005 +13-08-2020,ICICIBANK.NS,356.648764,355.7787476,359.935398,354.0387736,26257336 +14-08-2020,ICICIBANK.NS,359.4036461,349.3504028,359.4036461,342.3904788,28893259 +17-08-2020,ICICIBANK.NS,353.7970686,348.1904602,354.135405,342.5355012,24232497 +18-08-2020,ICICIBANK.NS,349.8337957,357.2287292,357.6637375,349.5438099,26517363 +19-08-2020,ICICIBANK.NS,361.5302934,361.9653015,363.3186176,358.0503167,35790233 +20-08-2020,ICICIBANK.NS,354.7637145,355.4887085,357.325354,350.5104225,68444775 +21-08-2020,ICICIBANK.NS,357.6636781,358.7753296,360.5636539,354.8120235,34109928 +24-08-2020,ICICIBANK.NS,362.3520173,367.6686401,368.4903059,361.3853586,32907235 +25-08-2020,ICICIBANK.NS,369.7469555,373.4685974,376.8035523,368.683625,53072303 +26-08-2020,ICICIBANK.NS,375.2568788,376.3685303,378.5918332,371.3902444,37163882 +27-08-2020,ICICIBANK.NS,376.9485532,379.1235352,384.1984931,374.6768995,36910405 +28-08-2020,ICICIBANK.NS,380.7668155,396.0400391,398.1666703,379.8001569,83472297 +31-08-2020,ICICIBANK.NS,401.0183177,381.4434814,407.9299206,374.5801996,72744175 +01-09-2020,ICICIBANK.NS,381.5401922,377.9152222,386.325135,372.453577,34872793 +02-09-2020,ICICIBANK.NS,374.3385475,379.3168335,380.8634932,368.393603,31295799 +03-09-2020,ICICIBANK.NS,379.3168675,369.9886169,379.4618604,368.3452854,26135555 +04-09-2020,ICICIBANK.NS,362.4969876,360.1286621,367.2819596,356.0687135,33118984 +07-09-2020,ICICIBANK.NS,361.6269902,360.9503174,364.2853014,356.6970254,22323904 +08-09-2020,ICICIBANK.NS,359.9836842,363.1736755,368.5869405,356.8420435,32052920 +09-09-2020,ICICIBANK.NS,358.4370094,355.3437195,359.9836691,349.8337535,25285238 +10-09-2020,ICICIBANK.NS,359.3070212,358.3403625,362.4969828,353.2654048,24852274 +11-09-2020,ICICIBANK.NS,360.5636496,358.1470032,361.1919718,352.9270528,22678353 +14-09-2020,ICICIBANK.NS,361.0469726,351.5737305,361.385309,347.3687598,27140598 +15-09-2020,ICICIBANK.NS,351.9120479,359.1619873,359.8386601,351.573741,24967618 +16-09-2020,ICICIBANK.NS,358.9686884,362.2070007,364.140318,352.8304002,22068622 +17-09-2020,ICICIBANK.NS,357.6636801,356.6970215,359.3553326,355.1503618,24084936 +18-09-2020,ICICIBANK.NS,357.6637375,357.2287292,362.1586948,352.3954355,78166508 +21-09-2020,ICICIBANK.NS,354.42539,339.0072021,355.150384,336.8805413,28932482 +22-09-2020,ICICIBANK.NS,342.1971132,342.5837708,344.2754231,337.8471499,28593292 +23-09-2020,ICICIBANK.NS,344.7104638,340.1188354,345.1937931,331.0322505,22740143 +24-09-2020,ICICIBANK.NS,333.4489168,324.5073242,335.3822342,322.622328,25840472 +25-09-2020,ICICIBANK.NS,327.7455843,337.0255127,338.813837,325.3772884,23231600 +28-09-2020,ICICIBANK.NS,339.7805201,350.8970947,351.8154323,337.4605452,18495592 +29-09-2020,ICICIBANK.NS,351.6220713,345.1454468,351.6220713,342.4388145,17080848 +30-09-2020,ICICIBANK.NS,345.0488104,342.9221497,345.5804609,337.7021989,19565058 +01-10-2020,ICICIBANK.NS,346.305457,356.8903809,358.8236981,346.305457,23237122 +05-10-2020,ICICIBANK.NS,358.3886857,360.6603394,369.8919174,358.3886857,26530105 +06-10-2020,ICICIBANK.NS,364.5270034,367.9103088,369.0702816,362.593686,18093629 +07-10-2020,ICICIBANK.NS,366.6536248,369.8919373,371.5352688,361.6270174,21845743 +08-10-2020,ICICIBANK.NS,372.1636144,374.5802612,376.7069223,369.8919604,21085500 +09-10-2020,ICICIBANK.NS,377.6735326,388.1134338,390.0467511,374.0002122,41641237 +12-10-2020,ICICIBANK.NS,389.9984586,390.5784302,396.3300612,387.3401472,25742564 +13-10-2020,ICICIBANK.NS,387.6300803,383.0384521,387.6300803,380.3801411,19922778 +14-10-2020,ICICIBANK.NS,381.2018424,393.2367249,395.6050503,376.0302128,23368177 +15-10-2020,ICICIBANK.NS,393.3333663,377.963501,396.2333421,376.1751767,34234586 +16-10-2020,ICICIBANK.NS,380.8635046,382.8934937,387.9201009,377.4801994,25339096 +19-10-2020,ICICIBANK.NS,388.6450691,403.1932983,404.7882791,387.7750822,41072871 +20-10-2020,ICICIBANK.NS,399.7133115,400.7766418,402.9999447,397.2966652,26158669 +21-10-2020,ICICIBANK.NS,402.1300007,406.2866211,414.2132339,396.6200345,43124966 +22-10-2020,ICICIBANK.NS,402.5166672,399.1333618,405.6583079,394.0584038,33088074 +23-10-2020,ICICIBANK.NS,403.096661,403.0483398,406.4799663,398.021703,22151463 +26-10-2020,ICICIBANK.NS,404.1116214,390.9650879,405.1749518,388.0651121,21712057 +27-10-2020,ICICIBANK.NS,392.8017309,396.2817078,398.6500037,380.1384972,33571163 +28-10-2020,ICICIBANK.NS,396.2333507,382.8451233,396.2333507,381.6368001,28145103 +29-10-2020,ICICIBANK.NS,379.1718699,386.566803,389.466779,376.6585514,32615425 +30-10-2020,ICICIBANK.NS,386.0834289,379.5101624,389.2734199,375.1118481,27225165 +02-11-2020,ICICIBANK.NS,403.0966386,403.5316467,408.7032467,393.4300525,72698777 +03-11-2020,ICICIBANK.NS,410.8298725,429.0513916,431.9996883,410.0565575,61813071 +04-11-2020,ICICIBANK.NS,422.7198141,422.4781494,427.2631215,411.1199103,43426662 +05-11-2020,ICICIBANK.NS,430.1631031,423.8798218,431.3714264,421.0765176,30129938 +06-11-2020,ICICIBANK.NS,425.1848127,428.036438,430.0664271,421.6565145,27831424 +09-11-2020,ICICIBANK.NS,434.9963731,447.2729492,449.1095947,434.0297145,40995422 +10-11-2020,ICICIBANK.NS,469.6027707,467.717804,470.811094,457.2295515,57535138 +11-11-2020,ICICIBANK.NS,468.587785,470.3277588,474.1943934,456.3595589,45609279 +12-11-2020,ICICIBANK.NS,465.5428043,460.8061829,467.4277709,455.6345533,31071572 +13-11-2020,ICICIBANK.NS,456.9395442,469.361084,470.8594226,451.9612287,34815091 +14-11-2020,ICICIBANK.NS,473.5177314,470.6660767,473.5177314,468.4910948,3636073 +17-11-2020,ICICIBANK.NS,474.1460147,470.1827087,476.562661,462.2077758,36127378 +18-11-2020,ICICIBANK.NS,471.729428,481.0576782,482.3626733,470.0377754,29156543 +19-11-2020,ICICIBANK.NS,473.6627207,462.7878113,476.9010329,459.9361566,31896908 +20-11-2020,ICICIBANK.NS,463.5128108,464.1894836,467.3311242,452.4929084,30089190 +23-11-2020,ICICIBANK.NS,465.7361217,452.6379089,467.2344603,450.9462563,29513544 +24-11-2020,ICICIBANK.NS,458.1961865,462.2561646,463.9961383,455.4895542,23135994 +25-11-2020,ICICIBANK.NS,468.829434,456.9395447,473.614406,455.392885,34168305 +26-11-2020,ICICIBANK.NS,459.2595058,459.4528198,461.2894948,450.2695631,28707911 +27-11-2020,ICICIBANK.NS,460.5161681,457.5678711,463.5611369,455.5862032,48390771 +01-12-2020,ICICIBANK.NS,463.706136,468.9260864,472.2127197,458.486156,20120049 +02-12-2020,ICICIBANK.NS,470.1344015,464.4311218,470.7627237,456.4561886,21244707 +03-12-2020,ICICIBANK.NS,466.0261495,465.7844849,468.8294538,462.8845089,22701738 +04-12-2020,ICICIBANK.NS,467.5727817,485.3109436,487.1959397,466.8961089,39547014 +07-12-2020,ICICIBANK.NS,488.1625767,493.4308777,498.4091339,487.340911,37778332 +08-12-2020,ICICIBANK.NS,494.445897,491.4492493,494.9292263,488.5492733,19339943 +09-12-2020,ICICIBANK.NS,492.995874,494.4458618,497.8291668,489.1775608,21272782 +10-12-2020,ICICIBANK.NS,491.159259,490.0476074,497.2492261,482.1209948,20419020 +11-12-2020,ICICIBANK.NS,492.2708955,498.2641907,499.6658575,489.2259268,25335765 +14-12-2020,ICICIBANK.NS,500.8258507,508.2691345,510.2024519,500.8258507,26369591 +15-12-2020,ICICIBANK.NS,506.5290962,500.7774658,506.7707608,495.992494,26969145 +16-12-2020,ICICIBANK.NS,502.7108093,495.3642273,504.3058196,494.0592322,24263586 +17-12-2020,ICICIBANK.NS,496.8625454,493.3825684,499.279192,492.1259239,23883288 +18-12-2020,ICICIBANK.NS,496.8625335,499.9075317,500.9708326,492.1742332,21735833 +21-12-2020,ICICIBANK.NS,497.4425103,478.0126953,497.5392116,471.9227577,29157759 +22-12-2020,ICICIBANK.NS,480.7193174,483.6192932,485.0692811,472.7927344,32328041 +23-12-2020,ICICIBANK.NS,482.3626298,486.8092651,488.6459105,479.9943045,19205951 +24-12-2020,ICICIBANK.NS,489.8542841,496.4275513,498.7475557,488.2593032,17576807 +28-12-2020,ICICIBANK.NS,498.699236,502.7591553,503.8225152,496.4758739,14470472 +29-12-2020,ICICIBANK.NS,505.127451,511.1690674,513.1023846,500.5841437,19092649 +30-12-2020,ICICIBANK.NS,513.9240917,511.1207581,515.2290573,507.06078,21365141 +31-12-2020,ICICIBANK.NS,512.4257213,517.2106934,520.5456775,508.9457738,27817770 +01-01-2021,ICICIBANK.NS,517.6940355,509.9124451,519.0957024,508.5590993,13592625 +04-01-2021,ICICIBANK.NS,514.5523226,513.9723511,517.1623124,506.8190544,16549750 +05-01-2021,ICICIBANK.NS,509.0908434,519.3374023,521.9473927,505.5625155,23311516 +06-01-2021,ICICIBANK.NS,520.7873421,528.47229,532.2422233,517.9840084,28178838 +07-01-2021,ICICIBANK.NS,533.7406473,523.059021,535.9156294,521.7540553,21138034 +08-01-2021,ICICIBANK.NS,528.7622669,523.9772949,528.8589092,518.467329,21937965 +11-01-2021,ICICIBANK.NS,526.9740097,526.5390015,527.795646,517.1624004,19394393 +12-01-2021,ICICIBANK.NS,522.9623925,529.7290039,532.2906732,519.1923998,16388310 +13-01-2021,ICICIBANK.NS,533.1122632,537.9455566,542.2955207,529.9706225,21920297 +14-01-2021,ICICIBANK.NS,535.5772279,534.8522339,539.8305497,532.2422437,13330898 +15-01-2021,ICICIBANK.NS,531.6621784,524.8955688,532.6288369,523.4455811,15708956 +18-01-2021,ICICIBANK.NS,526.3456366,515.3740845,530.1156289,511.2657852,21580313 +19-01-2021,ICICIBANK.NS,521.0290328,528.2306519,529.4872963,516.0990971,20575358 +20-01-2021,ICICIBANK.NS,528.2306213,532.6289063,536.1088537,527.7956131,16097138 +21-01-2021,ICICIBANK.NS,536.4955198,534.2722168,542.2954713,531.372241,18189277 +22-01-2021,ICICIBANK.NS,534.6588174,516.0023193,535.0455045,512.9090002,24515997 +25-01-2021,ICICIBANK.NS,518.6606688,520.1106567,524.2189559,513.4890688,23415249 +27-01-2021,ICICIBANK.NS,519.8690316,504.9341431,521.2223774,501.7925023,28049286 +28-01-2021,ICICIBANK.NS,497.442477,510.6373901,512.1840203,494.9291884,29836591 +29-01-2021,ICICIBANK.NS,515.5673754,519.0957031,526.7806513,511.797442,33172808 +01-02-2021,ICICIBANK.NS,533.5955528,583.668457,589.1301018,532.6288942,69354326 +02-02-2021,ICICIBANK.NS,592.5617213,596.7666626,603.1949659,578.7385151,42362384 +03-02-2021,ICICIBANK.NS,602.6149532,601.5999146,606.5782296,593.5283394,27155908 +04-02-2021,ICICIBANK.NS,598.1683663,607.3516235,610.5899654,588.6951232,29982222 +05-02-2021,ICICIBANK.NS,607.3516471,593.6734619,614.1182579,590.6284634,32015570 +08-02-2021,ICICIBANK.NS,601.600001,608.6082764,612.813277,601.600001,18230551 +09-02-2021,ICICIBANK.NS,610.2998372,612.2331543,621.7547762,607.6415263,27155615 +10-02-2021,ICICIBANK.NS,612.2331853,611.0732422,616.9215148,605.5149554,23967387 +11-02-2021,ICICIBANK.NS,605.8532987,609.623291,612.4748868,603.2916298,16072702 +12-02-2021,ICICIBANK.NS,608.8982474,626.0080566,628.2314185,608.4149181,19049709 +15-02-2021,ICICIBANK.NS,633.1614209,651.4796143,654.2345678,630.2614449,27155194 +16-02-2021,ICICIBANK.NS,650.9479172,636.3996582,656.7478687,627.8930744,24966739 +17-02-2021,ICICIBANK.NS,632.9680159,635.4329834,642.7796239,627.6997149,21684753 +18-02-2021,ICICIBANK.NS,628.3280941,623.1564941,630.6480983,616.3415038,27845347 +19-02-2021,ICICIBANK.NS,614.311601,603.2433472,614.311601,598.3617326,24055811 +22-02-2021,ICICIBANK.NS,601.261587,589.5166626,608.3181822,587.0516952,27092321 +23-02-2021,ICICIBANK.NS,594.2533999,595.751709,602.2766548,588.7434338,23534585 +24-02-2021,ICICIBANK.NS,594.5916694,619.7247925,623.4947845,594.5916694,17762047 +25-02-2021,ICICIBANK.NS,621.2715398,607.0616455,626.781506,605.418314,38571809 +26-02-2021,ICICIBANK.NS,594.4950516,577.8201904,594.4950516,571.1986025,57349273 +01-03-2021,ICICIBANK.NS,587.2933964,588.0667114,591.4500164,580.1884796,21527318 +02-03-2021,ICICIBANK.NS,589.6617513,590.1450806,595.9450322,579.0285066,24051433 +03-03-2021,ICICIBANK.NS,597.3949795,611.0248413,612.6198515,593.3833229,21036174 +04-03-2021,ICICIBANK.NS,598.1200275,600.0533447,609.8649534,595.2683727,25057198 +05-03-2021,ICICIBANK.NS,592.7550969,589.130127,594.2050849,581.4451789,26645968 +08-03-2021,ICICIBANK.NS,591.2083595,587.7767334,595.4616809,581.1068246,19632433 +09-03-2021,ICICIBANK.NS,594.3500496,604.2583008,607.3999414,591.8850818,23056249 +10-03-2021,ICICIBANK.NS,607.7866979,604.7416992,609.4783508,601.0684077,15838994 +12-03-2021,ICICIBANK.NS,610.396572,592.416687,616.7281739,588.0667234,21757862 +15-03-2021,ICICIBANK.NS,591.4984969,583.37854,592.4167755,570.9086189,24347946 +16-03-2021,ICICIBANK.NS,586.6167269,575.1135254,586.7617493,573.8568811,17925629 +17-03-2021,ICICIBANK.NS,577.6268662,569.8452759,583.5235194,567.4286292,20214082 +18-03-2021,ICICIBANK.NS,574.9202151,559.3086548,581.3485186,556.3120367,22776537 +19-03-2021,ICICIBANK.NS,556.0220785,567.090332,569.265314,550.9954416,29162618 +22-03-2021,ICICIBANK.NS,567.2835731,554.3303833,567.2835731,550.51207,21755401 +23-03-2021,ICICIBANK.NS,556.7953597,566.8486328,569.6035863,555.1520282,29486417 +24-03-2021,ICICIBANK.NS,560.6620298,548.5787964,561.1936803,546.1621497,24434219 +25-03-2021,ICICIBANK.NS,549.1587294,552.4937134,559.6953318,538.5254847,27170186 +26-03-2021,ICICIBANK.NS,565.0119453,559.2603149,565.0119453,555.1520159,20724410 +30-03-2021,ICICIBANK.NS,562.5953494,571.7302856,573.3252371,562.5953494,28011943 +31-03-2021,ICICIBANK.NS,566.4619478,562.6919556,569.9902753,559.6953375,20119972 +01-04-2021,ICICIBANK.NS,567.9602622,574.5819092,576.2251816,560.8553449,15631940 +05-04-2021,ICICIBANK.NS,572.2619017,552.2037354,572.2619017,544.7121311,23260127 +06-04-2021,ICICIBANK.NS,555.53875,547.0321655,559.2120412,545.5821775,23284697 +07-04-2021,ICICIBANK.NS,547.6604347,558.3903809,560.662005,540.7488609,23984399 +08-04-2021,ICICIBANK.NS,562.5953249,557.4720459,566.316937,554.1853829,19262565 +09-04-2021,ICICIBANK.NS,554.8137481,547.3221436,559.6953626,546.1621414,23239564 +12-04-2021,ICICIBANK.NS,533.015593,520.5939941,533.5472434,513.4407557,26601702 +13-04-2021,ICICIBANK.NS,522.9623276,541.9088135,545.0021329,519.9173293,25445897 +15-04-2021,ICICIBANK.NS,547.0804417,556.0220337,557.5203427,535.6738821,37614884 +16-04-2021,ICICIBANK.NS,555.4420222,548.0471191,558.4870205,545.2921067,24045008 +19-04-2021,ICICIBANK.NS,531.6622367,541.0871582,543.5521259,516.582386,28526176 +20-04-2021,ICICIBANK.NS,546.3554541,540.4588013,553.5570725,534.1755204,24425842 +22-04-2021,ICICIBANK.NS,533.5955462,559.8886719,561.2419585,528.665611,34942633 +23-04-2021,ICICIBANK.NS,550.8988224,550.9471436,561.1453811,548.1438097,33749097 +26-04-2021,ICICIBANK.NS,581.9285097,571.3919067,585.311815,568.3952885,62584522 +27-04-2021,ICICIBANK.NS,573.4702427,578.7868652,581.8801847,571.391903,24239685 +28-04-2021,ICICIBANK.NS,578.0619047,600.6333618,602.0350287,578.0619047,33292864 +29-04-2021,ICICIBANK.NS,601.7932813,600.7299805,607.4965905,588.6950695,34537860 +30-04-2021,ICICIBANK.NS,589.758415,580.4785156,595.8000315,578.1585113,23653258 +03-05-2021,ICICIBANK.NS,572.7935983,576.8535767,578.8835363,567.9119837,18010557 +04-05-2021,ICICIBANK.NS,576.7568372,571.8268433,587.7283879,569.3618758,15115127 +05-05-2021,ICICIBANK.NS,575.4519031,582.7018433,584.6351606,565.2053447,17253943 +06-05-2021,ICICIBANK.NS,582.7017731,587.9217529,590.4833627,579.2701469,16949763 +07-05-2021,ICICIBANK.NS,591.5951106,586.8584595,594.3017431,583.5718554,10941083 +10-05-2021,ICICIBANK.NS,590.6284847,592.8034668,596.428437,590.6284847,12060808 +11-05-2021,ICICIBANK.NS,586.181738,589.5166626,592.4650182,583.1367401,13818480 +12-05-2021,ICICIBANK.NS,583.0885044,574.9202271,586.4234885,573.421918,14785569 +14-05-2021,ICICIBANK.NS,572.2619139,577.3851929,581.8801791,571.3918975,12675754 +17-05-2021,ICICIBANK.NS,583.1368094,602.8082886,603.6783049,581.155171,20453101 +18-05-2021,ICICIBANK.NS,607.0616807,612.0883179,614.3116211,605.1283632,19242627 +19-05-2021,ICICIBANK.NS,606.1916923,604.5967407,612.8616614,602.5667219,13911576 +20-05-2021,ICICIBANK.NS,607.109973,597.9750366,611.798303,596.0900994,13900762 +21-05-2021,ICICIBANK.NS,601.5517104,621.0299072,622.4798953,601.5517104,23975898 +24-05-2021,ICICIBANK.NS,621.8032025,625.7664795,631.6631329,616.7282443,20323003 +25-05-2021,ICICIBANK.NS,628.4246985,628.618042,630.2613733,621.0781171,14884778 +26-05-2021,ICICIBANK.NS,627.6998135,630.744812,634.7564693,621.85154,14487031 +27-05-2021,ICICIBANK.NS,629.3913708,630.5030518,634.6113507,626.4913951,23349546 +28-05-2021,ICICIBANK.NS,636.1096813,621.6098022,637.9946774,617.9365114,14191446 +31-05-2021,ICICIBANK.NS,622.2864416,640.6529541,642.8279358,622.2864416,21786138 +01-06-2021,ICICIBANK.NS,642.3929725,628.4247437,642.7313384,626.7330911,14123196 +02-06-2021,ICICIBANK.NS,626.8780546,626.7330322,627.6996908,619.7247579,16025108 +03-06-2021,ICICIBANK.NS,631.6631439,628.5698242,631.8564874,623.2532013,11805702 +04-06-2021,ICICIBANK.NS,631.228118,621.2715454,633.0647931,618.0815836,15111572 +07-06-2021,ICICIBANK.NS,623.6880981,626.5880737,628.3280473,622.7697607,7556341 +08-06-2021,ICICIBANK.NS,626.3948325,620.9815674,626.3948325,616.1482739,11912935 +09-06-2021,ICICIBANK.NS,622.9148545,614.8915405,624.0747977,607.8349442,15823094 +10-06-2021,ICICIBANK.NS,614.2631851,619.0481567,620.9814738,609.9615428,10712418 +11-06-2021,ICICIBANK.NS,622.5281374,614.5048828,623.0597878,610.4449049,9015059 +14-06-2021,ICICIBANK.NS,614.5049171,613.9732666,614.8915451,602.5666473,10170497 +15-06-2021,ICICIBANK.NS,615.1332439,623.7848511,624.6548675,614.7949369,11039987 +16-06-2021,ICICIBANK.NS,623.3982489,618.7582397,627.5548697,616.3415929,8601339 +17-06-2021,ICICIBANK.NS,611.9431576,611.8948364,616.2931208,605.8048996,9720060 +18-06-2021,ICICIBANK.NS,611.5082547,609.3816528,615.3748894,600.0050519,13820690 +21-06-2021,ICICIBANK.NS,602.0833514,610.2033081,611.9916031,595.7034275,13407446 +22-06-2021,ICICIBANK.NS,613.8282464,609.8165894,622.6248165,608.5599449,15270093 +23-06-2021,ICICIBANK.NS,612.6198917,603.8716431,613.8282149,602.6633198,10950633 +24-06-2021,ICICIBANK.NS,606.09492,612.9098511,615.0848328,603.6299525,12815724 +25-06-2021,ICICIBANK.NS,614.8915303,627.3614502,628.3281088,614.8915303,14785922 +28-06-2021,ICICIBANK.NS,629.2947148,628.618042,631.2280319,624.6064444,12093491 +29-06-2021,ICICIBANK.NS,624.7515358,618.7582397,627.1198615,615.2299707,12225470 +30-06-2021,ICICIBANK.NS,617.0182291,609.8649902,619.4348759,608.8016303,14276494 +01-07-2021,ICICIBANK.NS,612.8132666,609.8165894,616.1482508,609.0432742,10517081 +02-07-2021,ICICIBANK.NS,611.1699291,618.9031982,619.9664992,611.1699291,10999396 +05-07-2021,ICICIBANK.NS,621.3198206,626.2497559,626.8781076,619.8215115,7358568 +06-07-2021,ICICIBANK.NS,623.688107,628.618042,633.161349,623.688107,9209891 +07-07-2021,ICICIBANK.NS,629.1981449,632.1947632,632.9197572,624.3648516,7741559 +08-07-2021,ICICIBANK.NS,628.811471,620.49823,632.1947764,616.8248798,10782941 +09-07-2021,ICICIBANK.NS,618.1781641,617.2598267,619.7731744,612.6681984,7069698 +12-07-2021,ICICIBANK.NS,624.4614603,624.703125,628.5697594,620.981513,6992783 +13-07-2021,ICICIBANK.NS,633.3064204,642.7796631,644.1329498,631.2280807,19825411 +14-07-2021,ICICIBANK.NS,639.9280218,642.199646,645.7279736,636.2547307,11648541 +15-07-2021,ICICIBANK.NS,642.9245452,645.196228,647.2745084,639.0579111,8244429 +16-07-2021,ICICIBANK.NS,645.1963623,638.284729,645.4863481,635.77144,9212875 +19-07-2021,ICICIBANK.NS,624.1231218,634.0313721,634.9980306,624.0264206,9121737 +20-07-2021,ICICIBANK.NS,627.0231761,620.49823,629.536465,617.7915385,13169127 +22-07-2021,ICICIBANK.NS,630.744728,634.0797119,638.2846532,626.6847501,13123569 +23-07-2021,ICICIBANK.NS,634.0796946,654.0895386,655.2494816,629.0530583,19298083 +26-07-2021,ICICIBANK.NS,657.3277974,654.1861572,664.819401,641.474574,31054759 +27-07-2021,ICICIBANK.NS,657.4729052,654.862915,662.7411476,650.851258,12598869 +28-07-2021,ICICIBANK.NS,655.297899,662.2094727,664.0944688,647.7095934,18367497 +29-07-2021,ICICIBANK.NS,671.3711266,666.5236816,671.3711266,662.2579064,11043138 +30-07-2021,ICICIBANK.NS,666.0389702,661.6762695,666.6691618,657.3135689,14536250 +02-08-2021,ICICIBANK.NS,663.1789125,660.6098022,667.0568683,657.0226813,9348206 +03-08-2021,ICICIBANK.NS,662.1610234,669.3352661,670.7894997,656.0047916,10162609 +04-08-2021,ICICIBANK.NS,672.8254247,692.8453979,695.5114929,672.0498453,28730606 +05-08-2021,ICICIBANK.NS,693.6693981,681.0175781,694.6388871,677.7212918,17774554 +06-08-2021,ICICIBANK.NS,683.5382583,676.3640747,684.4592848,674.4735592,14701949 +09-08-2021,ICICIBANK.NS,676.1216061,681.4052734,684.7500221,673.1646175,8602980 +10-08-2021,ICICIBANK.NS,682.6171489,679.5148315,686.6890143,676.0246358,10843554 +11-08-2021,ICICIBANK.NS,684.7016215,672.3890991,685.5741853,668.9474249,9748084 +12-08-2021,ICICIBANK.NS,672.3405852,679.9510498,681.5022676,672.1466756,8840339 +13-08-2021,ICICIBANK.NS,685.4772489,683.2958984,688.2403283,679.6118517,12787590 +16-08-2021,ICICIBANK.NS,680.9690535,681.2114258,685.8164982,677.33347,7920846 +17-08-2021,ICICIBANK.NS,678.4484168,679.8057251,681.4538683,670.4016696,8669653 +18-08-2021,ICICIBANK.NS,679.4663303,667.2992554,679.4663303,662.7426453,11069373 +20-08-2021,ICICIBANK.NS,662.9850684,659.9312134,663.5183347,654.7444114,13121808 +23-08-2021,ICICIBANK.NS,668.8989737,661.8701782,668.8989737,653.2901647,10917371 +24-08-2021,ICICIBANK.NS,662.4033689,673.2616577,675.9762151,659.6403489,9821388 +25-08-2021,ICICIBANK.NS,678.5938692,669.9653931,679.0786138,666.1844213,9535359 +26-08-2021,ICICIBANK.NS,670.9348917,677.4789429,680.1450378,668.947451,10756731 +27-08-2021,ICICIBANK.NS,674.8613047,678.3999634,679.0786175,668.0264187,9135827 +30-08-2021,ICICIBANK.NS,683.0050666,691.8759155,693.1847021,679.5149296,10797869 +31-08-2021,ICICIBANK.NS,692.2151762,697.111084,697.9351852,687.7070284,19760246 +01-09-2021,ICICIBANK.NS,705.4001989,697.9351807,712.3805318,695.3175484,13729351 +02-09-2021,ICICIBANK.NS,700.2620058,703.0250854,705.8365685,695.6084697,8627956 +03-09-2021,ICICIBANK.NS,702.6372097,702.2009277,709.4720958,699.0985508,8993813 +06-09-2021,ICICIBANK.NS,703.267362,699.1470337,705.7880098,698.0320976,5329995 +07-09-2021,ICICIBANK.NS,698.9046897,695.0267334,700.4073859,689.9369158,6242711 +08-09-2021,ICICIBANK.NS,694.638887,698.953125,700.6981934,693.1846535,7118011 +09-09-2021,ICICIBANK.NS,698.8076822,698.2744751,701.8131337,695.7053055,6243422 +13-09-2021,ICICIBANK.NS,695.9962246,685.8165894,695.9962246,683.6837016,6967906 +14-09-2021,ICICIBANK.NS,691.488076,685.8650513,692.2151928,684.9440248,5241865 +15-09-2021,ICICIBANK.NS,685.5256481,692.5544434,694.1541239,684.7500687,5936741 +16-09-2021,ICICIBANK.NS,698.0320577,705.0123901,707.1452777,691.1001879,13557169 +17-09-2021,ICICIBANK.NS,710.5385364,698.1775513,711.99277,692.21517,17075003 +20-09-2021,ICICIBANK.NS,688.3372803,688.3372803,698.4199909,684.9440683,7943459 +21-09-2021,ICICIBANK.NS,689.4520814,690.1306763,692.6998456,673.2131417,10009615 +22-09-2021,ICICIBANK.NS,693.1846464,681.8900757,693.1846464,680.8236614,9740470 +23-09-2021,ICICIBANK.NS,689.3067834,695.1237183,698.0321857,685.5742738,10412491 +24-09-2021,ICICIBANK.NS,700.5527332,700.8920898,702.4917112,694.6873365,11780868 +27-09-2021,ICICIBANK.NS,702.3948001,707.7269897,709.4235955,700.2619124,7712240 +28-09-2021,ICICIBANK.NS,711.7018338,695.269043,712.9622168,685.0408869,13491800 +29-09-2021,ICICIBANK.NS,685.7679921,687.852417,690.2276768,679.9025957,11453404 +30-09-2021,ICICIBANK.NS,687.9493987,679.4663696,692.1182489,677.4789289,18487517 +01-10-2021,ICICIBANK.NS,671.8558995,671.225708,673.6494306,666.9115292,10935810 +04-10-2021,ICICIBANK.NS,675.7823893,678.8363037,681.890159,672.8739219,8976533 +05-10-2021,ICICIBANK.NS,671.8558683,675.8307495,677.6728023,670.7409323,7497208 +06-10-2021,ICICIBANK.NS,675.3460562,668.4627075,683.489788,667.3477714,13200810 +07-10-2021,ICICIBANK.NS,676.2670599,680.7752075,683.4413023,672.2921785,10041549 +08-10-2021,ICICIBANK.NS,684.4593077,681.9386597,688.3372641,676.9942297,9383924 +11-10-2021,ICICIBANK.NS,680.581285,691.536499,697.4504175,678.9331419,9337637 +12-10-2021,ICICIBANK.NS,684.9440161,686.9799194,691.2456949,682.9081127,7376091 +13-10-2021,ICICIBANK.NS,692.0697905,688.2888184,694.0572905,686.3498401,6357766 +14-10-2021,ICICIBANK.NS,688.5795985,705.109375,707.5330976,687.4161998,8950350 +18-10-2021,ICICIBANK.NS,716.4524112,722.7056274,726.0503765,709.7144504,15345601 +19-10-2021,ICICIBANK.NS,731.9642843,724.6446533,731.9642843,716.2100862,11349799 +20-10-2021,ICICIBANK.NS,723.9660087,723.0934448,734.3395542,719.2640101,12762996 +21-10-2021,ICICIBANK.NS,726.0503706,732.4489746,736.6662283,714.9012465,12166996 +22-10-2021,ICICIBANK.NS,735.3574162,736.1329956,742.4831368,730.3645241,13248928 +25-10-2021,ICICIBANK.NS,775.5912169,816.0189209,840.5469813,774.0400581,96124084 +26-10-2021,ICICIBANK.NS,803.4155841,804.0942383,816.0189417,797.2592932,16925115 +27-10-2021,ICICIBANK.NS,803.4640698,809.5233765,823.0962235,799.0529063,22898400 +28-10-2021,ICICIBANK.NS,804.7728539,774.3309326,806.5664442,771.9556726,18750423 +29-10-2021,ICICIBANK.NS,773.6523163,777.5787354,784.0743243,759.9825434,15701200 +01-11-2021,ICICIBANK.NS,783.0562999,779.3722534,784.9952779,768.8047993,11406421 +02-11-2021,ICICIBANK.NS,784.3165815,776.512207,785.2860704,773.6522027,9452457 +03-11-2021,ICICIBANK.NS,781.4082153,761.9699707,781.4082153,756.6377806,11839149 +04-11-2021,ICICIBANK.NS,764.4421193,758.2373657,764.9268639,755.2319733,3149310 +08-11-2021,ICICIBANK.NS,768.8048347,756.3469238,768.8048347,749.5605003,13967995 +09-11-2021,ICICIBANK.NS,760.0794504,762.5516357,764.5390766,755.4259146,10084357 +10-11-2021,ICICIBANK.NS,758.6736571,757.0740356,760.370263,749.5119736,9507347 +11-11-2021,ICICIBANK.NS,753.0021711,747.9123535,753.293006,742.7255515,9221059 +12-11-2021,ICICIBANK.NS,749.1242404,752.9052124,756.1045738,747.6700068,15380106 +15-11-2021,ICICIBANK.NS,753.2929929,749.7058716,760.6126234,748.0092657,10934583 +16-11-2021,ICICIBANK.NS,749.7058719,740.7380981,752.0811319,738.7506574,12785837 +17-11-2021,ICICIBANK.NS,737.6842614,738.0720215,748.3971038,733.2245761,11657214 +18-11-2021,ICICIBANK.NS,741.5622081,739.62323,744.082856,733.3215511,20644385 +22-11-2021,ICICIBANK.NS,744.8584463,729.0557861,746.9428714,717.6642895,20403786 +23-11-2021,ICICIBANK.NS,718.3429439,728.9103394,734.8242582,708.8904254,24913042 +24-11-2021,ICICIBANK.NS,727.359187,737.0056152,748.6879469,723.9175126,23186419 +25-11-2021,ICICIBANK.NS,731.8672728,728.1347046,731.9157354,722.5601428,17749726 +26-11-2021,ICICIBANK.NS,716.4524441,700.1650391,719.409374,696.6748428,18987552 +29-11-2021,ICICIBANK.NS,704.5761669,696.480957,705.545656,688.8219699,15878074 +30-11-2021,ICICIBANK.NS,694.8812406,692.5544434,709.9567827,689.4036041,23965914 +01-12-2021,ICICIBANK.NS,694.541978,705.4971924,710.3931002,693.1846696,15214913 +02-12-2021,ICICIBANK.NS,702.4917764,700.3589478,704.9154992,693.3786144,21924640 +03-12-2021,ICICIBANK.NS,698.5168732,694.4450073,707.2422749,693.2816086,20130259 +06-12-2021,ICICIBANK.NS,697.0626232,687.9009399,704.624626,685.9134992,20129080 +07-12-2021,ICICIBANK.NS,695.1236031,712.2351074,718.3428762,690.2761582,30513303 +08-12-2021,ICICIBANK.NS,725.0808355,730.4130249,735.6482299,721.39673,33432411 +09-12-2021,ICICIBANK.NS,735.8905909,731.9641724,739.7200841,725.5655688,16007459 +10-12-2021,ICICIBANK.NS,733.4183862,734.8726196,736.6176879,728.1346596,7627774 +13-12-2021,ICICIBANK.NS,739.7201525,730.994751,746.215741,729.5405174,16855546 +14-12-2021,ICICIBANK.NS,728.1347166,735.5028687,741.0289087,723.5296438,17488089 +15-12-2021,ICICIBANK.NS,734.4848382,729.2980957,736.3268909,727.9893092,7358740 +16-12-2021,ICICIBANK.NS,734.7757451,718.5368042,734.7757451,716.4039165,14123215 +17-12-2021,ICICIBANK.NS,719.3608691,706.0788574,719.3608691,703.8975071,13227787 +20-12-2021,ICICIBANK.NS,696.1901192,688.2888184,698.2260819,676.8973211,16900016 +21-12-2021,ICICIBANK.NS,698.0320404,698.3713379,706.7089783,694.2995317,14563335 +22-12-2021,ICICIBANK.NS,704.0913872,710.4415283,712.5259533,698.0805436,9843359 +23-12-2021,ICICIBANK.NS,716.5008446,708.9873047,716.9371264,705.7395402,9994049 +24-12-2021,ICICIBANK.NS,711.5080392,704.9154663,711.5080392,697.6442984,8800690 +27-12-2021,ICICIBANK.NS,701.9100766,713.5439453,716.2100402,694.2510894,7955163 +28-12-2021,ICICIBANK.NS,717.8097218,713.3500366,719.7971625,710.1507346,17833655 +29-12-2021,ICICIBANK.NS,715.4828646,713.2530518,722.2208248,709.5690055,7143073 +30-12-2021,ICICIBANK.NS,710.9262545,713.2530518,717.906587,706.7574638,14326182 +31-12-2021,ICICIBANK.NS,714.0771258,717.5673218,723.4811811,714.0771258,6973055 +03-01-2022,ICICIBANK.NS,720.3788246,741.3682861,742.6286101,720.330362,9653095 +04-01-2022,ICICIBANK.NS,744.5191314,749.2695923,754.2624846,740.3018185,12114437 +05-01-2022,ICICIBANK.NS,749.4150605,764.0058594,771.5678624,747.669992,19741360 +06-01-2022,ICICIBANK.NS,751.4024608,761.0973511,768.3200562,750.3845091,13018067 +07-01-2022,ICICIBANK.NS,768.0292285,769.0471802,777.8210441,762.2607569,12250210 +10-01-2022,ICICIBANK.NS,775.8336096,786.0132446,788.0006853,774.6217483,10905080 +11-01-2022,ICICIBANK.NS,785.043757,785.9163208,789.8427396,777.4332916,9982061 +12-01-2022,ICICIBANK.NS,793.623685,798.6165771,800.2647203,787.2735438,13034848 +13-01-2022,ICICIBANK.NS,795.9505372,799.5376587,802.7369608,792.4604002,9372244 +14-01-2022,ICICIBANK.NS,795.9505071,794.9810181,796.9199962,786.8372864,7552844 +17-01-2022,ICICIBANK.NS,794.9809612,794.3023071,803.6094368,789.6972345,6722700 +18-01-2022,ICICIBANK.NS,795.9504859,797.9863892,810.4928212,793.2359285,10835146 +19-01-2022,ICICIBANK.NS,791.1030757,783.928833,795.9505211,778.7420902,16416144 +20-01-2022,ICICIBANK.NS,778.4997078,785.5285034,788.1461357,771.1316147,13567654 +21-01-2022,ICICIBANK.NS,778.4996849,779.9539185,786.5948946,771.2285173,12078277 +24-01-2022,ICICIBANK.NS,788.1946162,774.088562,791.7817376,759.4007789,29612316 +25-01-2022,ICICIBANK.NS,764.9268579,777.190918,779.7600284,762.0668533,19513184 +27-01-2022,ICICIBANK.NS,762.89094,770.40448,777.0454562,757.2193937,23984679 +28-01-2022,ICICIBANK.NS,779.2268354,757.3164063,781.2627388,754.7472366,14072314 +31-01-2022,ICICIBANK.NS,764.8784793,764.7330322,774.3309985,760.0794961,14824509 +01-02-2022,ICICIBANK.NS,777.5786807,785.5769653,788.0491506,765.2176953,20031583 +02-02-2022,ICICIBANK.NS,790.1335532,788.9216919,793.7206744,784.171172,11214375 +03-02-2022,ICICIBANK.NS,789.212559,784.2681885,793.4298719,781.4081839,9755335 +04-02-2022,ICICIBANK.NS,785.0922558,780.4871826,787.2251436,771.5194085,10314067 +07-02-2022,ICICIBANK.NS,773.7007005,762.406189,780.4386611,757.6072065,14659368 +08-02-2022,ICICIBANK.NS,765.8963457,768.3200684,771.4224451,750.6753559,14642455 +09-02-2022,ICICIBANK.NS,772.9251338,778.3057861,779.7115571,769.9682041,8855292 +10-02-2022,ICICIBANK.NS,781.3596828,780.9234009,784.1227028,772.0040901,13159771 +11-02-2022,ICICIBANK.NS,772.537333,766.671936,773.0705993,763.8604533,13138408 +14-02-2022,ICICIBANK.NS,748.4455565,730.7039185,750.336072,728.2317332,16170656 +15-02-2022,ICICIBANK.NS,729.9768346,752.3720093,754.2625249,720.5243158,18880659 +16-02-2022,ICICIBANK.NS,752.0326693,740.7380981,753.8262003,737.1994986,10549784 +17-02-2022,ICICIBANK.NS,743.1133259,727.4560547,743.8404426,723.529636,16683808 +18-02-2022,ICICIBANK.NS,724.0628542,726.050354,733.7092818,722.8025303,8945567 +21-02-2022,ICICIBANK.NS,723.4812082,731.4310303,739.6232246,717.4219016,10967164 +22-02-2022,ICICIBANK.NS,715.8707626,728.3771362,736.5693308,715.240571,13156371 +23-02-2022,ICICIBANK.NS,731.5764832,721.8815918,733.321611,720.0395979,11624282 +24-02-2022,ICICIBANK.NS,691.1487792,685.8165894,704.9154766,680.8721596,28023104 +25-02-2022,ICICIBANK.NS,702.8310813,707.7754517,716.7432252,698.274471,16935750 +28-02-2022,ICICIBANK.NS,700.8920821,720.0394897,722.0269304,693.572452,20547432 +02-03-2022,ICICIBANK.NS,695.1236096,693.0391846,702.8310589,686.1558364,25252492 +03-03-2022,ICICIBANK.NS,695.7053288,676.9942017,699.9226417,672.2922034,23190595 +04-03-2022,ICICIBANK.NS,669.9169504,667.0569458,684.9924937,664.100016,18697223 +07-03-2022,ICICIBANK.NS,643.255985,633.8034668,646.6491967,622.5574175,27799873 +08-03-2022,ICICIBANK.NS,623.6722222,644.710144,649.0243817,623.3813874,26716975 +09-03-2022,ICICIBANK.NS,644.4193545,647.0854492,653.9203349,637.9237663,33728639 +10-03-2022,ICICIBANK.NS,672.7769076,655.9562378,679.6117932,653.0962926,35959638 +11-03-2022,ICICIBANK.NS,654.0658353,657.2166748,663.8091888,650.1393571,20546724 +14-03-2022,ICICIBANK.NS,657.4105257,674.9098511,677.1396641,656.5864837,24648981 +15-03-2022,ICICIBANK.NS,680.0965231,676.0731201,686.4951267,667.0084218,27714580 +16-03-2022,ICICIBANK.NS,685.3318401,686.3982544,689.6945409,679.8542032,14621688 +17-03-2022,ICICIBANK.NS,695.8992154,698.1290283,702.8795482,694.3480566,18329844 +21-03-2022,ICICIBANK.NS,699.0015937,689.0643311,700.8436465,683.9745136,12866839 +22-03-2022,ICICIBANK.NS,687.0283795,696.2869873,699.0015446,678.1575318,11761758 +23-03-2022,ICICIBANK.NS,702.8796222,696.3840332,704.6246908,692.457614,7140403 +24-03-2022,ICICIBANK.NS,681.0175666,682.7141724,690.9548289,676.7033287,17727969 +25-03-2022,ICICIBANK.NS,683.4897842,677.9152222,684.5561985,675.3945743,15263007 +28-03-2022,ICICIBANK.NS,680.5813039,688.6765137,691.6335026,674.4250722,13806166 +29-03-2022,ICICIBANK.NS,692.5060358,693.4755249,695.0752055,684.3138413,11489374 +30-03-2022,ICICIBANK.NS,699.0501062,708.5996094,709.4236514,697.1595906,20154520 +31-03-2022,ICICIBANK.NS,717.3249524,708.0178223,717.3249524,705.5940997,16046383 +01-04-2022,ICICIBANK.NS,702.8795641,713.7863159,715.7737566,701.0375112,12658848 +04-04-2022,ICICIBANK.NS,719.3608697,723.8204956,726.9228724,702.879556,17192197 +05-04-2022,ICICIBANK.NS,724.0144376,719.1669922,732.4005419,715.4829455,12290391 +06-04-2022,ICICIBANK.NS,709.9568468,718.9730835,722.1724448,709.7629372,13518142 +07-04-2022,ICICIBANK.NS,714.6103374,725.7109985,734.678772,714.6103374,15087175 +08-04-2022,ICICIBANK.NS,726.971406,731.2856445,732.9337879,720.9120989,15480705 +11-04-2022,ICICIBANK.NS,729.3465702,736.4238281,742.0953743,728.7164378,13216391 +12-04-2022,ICICIBANK.NS,733.9032736,740.5442505,745.4402179,727.359222,14020000 +13-04-2022,ICICIBANK.NS,746.1187013,738.992981,748.9787057,737.4902849,16119956 +18-04-2022,ICICIBANK.NS,728.0861979,734.6787109,739.6231401,726.3411297,17651530 +19-04-2022,ICICIBANK.NS,738.5566723,742.9193726,754.1654799,733.9031371,31088359 +20-04-2022,ICICIBANK.NS,743.4041883,732.4974365,746.5065651,730.8008307,15984202 +21-04-2022,ICICIBANK.NS,735.8906637,739.0899658,740.8835561,728.2801982,8953098 +22-04-2022,ICICIBANK.NS,733.9031998,724.838501,735.6967308,723.1418952,14411607 +25-04-2022,ICICIBANK.NS,724.8385314,729.2496948,738.9445856,721.2998726,35417460 +26-04-2022,ICICIBANK.NS,744.5675995,730.7523804,745.1008067,728.716477,18727514 +27-04-2022,ICICIBANK.NS,726.1473608,714.2226563,727.1168499,710.1992527,21441480 +28-04-2022,ICICIBANK.NS,716.5493257,724.3537598,728.9588327,712.2351468,18649559 +29-04-2022,ICICIBANK.NS,727.2137297,720.6212158,736.7632325,717.518839,19560317 +02-05-2022,ICICIBANK.NS,709.6659563,718.3913574,721.1059148,708.7933925,10903446 +04-05-2022,ICICIBANK.NS,723.4327001,702.1524048,724.2082794,699.1470126,12212165 +05-05-2022,ICICIBANK.NS,708.5025767,706.5635986,720.3303548,704.3337857,9121547 +06-05-2022,ICICIBANK.NS,694.3965256,697.3049927,700.9405766,688.6280539,12455025 +09-05-2022,ICICIBANK.NS,683.7806059,688.6765137,698.0321065,682.9565639,13055889 +10-05-2022,ICICIBANK.NS,683.4897651,689.5975342,698.0321006,683.4897651,12797419 +11-05-2022,ICICIBANK.NS,696.093104,692.4090576,697.8381724,685.574172,13516852 +12-05-2022,ICICIBANK.NS,685.9619303,674.5704346,689.0158443,672.1467121,16685166 +13-05-2022,ICICIBANK.NS,680.9690964,656.6833496,680.9690964,654.4050741,15717043 +16-05-2022,ICICIBANK.NS,656.0532417,662.1610107,669.8684604,655.1322152,9025623 +17-05-2022,ICICIBANK.NS,665.1664665,688.3372803,690.2762585,664.2454991,12765052 +18-05-2022,ICICIBANK.NS,690.6154503,685.7680054,695.1235977,684.5561441,11835013 +19-05-2022,ICICIBANK.NS,671.9529,669.2383423,677.3820747,664.6817315,16661023 +20-05-2022,ICICIBANK.NS,673.6009765,687.9009399,690.1792747,672.5345622,11695528 +23-05-2022,ICICIBANK.NS,687.90093,689.3551636,703.8005738,685.8650267,17438451 +24-05-2022,ICICIBANK.NS,689.3551227,686.5436401,695.4628914,684.5076778,13779981 +25-05-2022,ICICIBANK.NS,690.3246371,691.5849609,698.8561285,689.8883552,10457589 +26-05-2022,ICICIBANK.NS,700.9405764,706.2727661,710.6354668,693.620946,14028733 +27-05-2022,ICICIBANK.NS,711.1686599,717.2279663,718.5852746,708.938847,8110620 +30-05-2022,ICICIBANK.NS,725.9049699,725.6625977,729.0073469,721.5907316,7628515 +31-05-2022,ICICIBANK.NS,718.3913399,729.8797607,733.6123288,717.9065954,20272212 +01-06-2022,ICICIBANK.NS,725.1777656,729.6859131,732.5458583,721.4937193,10102092 +02-06-2022,ICICIBANK.NS,728.1347747,726.8744507,728.8134289,720.5243089,10949759 +03-06-2022,ICICIBANK.NS,733.0791171,721.5906372,733.9031591,718.585245,8563791 +06-06-2022,ICICIBANK.NS,717.6158615,723.9660034,728.0378696,717.0341325,9107831 +07-06-2022,ICICIBANK.NS,718.3913956,712.8168335,720.2819111,710.0052915,9938912 +08-06-2022,ICICIBANK.NS,714.125597,707.2422485,718.3913724,704.2853188,9369224 +09-06-2022,ICICIBANK.NS,702.8795266,710.3930664,711.7018529,700.1165067,7444368 +10-06-2022,ICICIBANK.NS,702.6371774,698.0321045,706.0788516,696.0931264,7990818 +13-06-2022,ICICIBANK.NS,680.8237032,667.0084839,680.8721658,661.2884747,16622521 +14-06-2022,ICICIBANK.NS,661.5793245,664.5847168,673.4555649,659.8827188,13348598 +15-06-2022,ICICIBANK.NS,666.5236833,666.281311,675.1036372,665.166375,9199591 +16-06-2022,ICICIBANK.NS,678.642355,657.7983398,678.6908177,655.665452,13237239 +17-06-2022,ICICIBANK.NS,650.7695486,665.8935547,671.5166387,649.5092246,16335613 +20-06-2022,ICICIBANK.NS,665.0694587,665.0209961,666.8145271,656.9257274,10981042 +21-06-2022,ICICIBANK.NS,669.4806755,674.8613281,686.3982719,667.59016,13319648 +22-06-2022,ICICIBANK.NS,673.0677376,665.651123,677.5758851,664.1968895,6838249 +23-06-2022,ICICIBANK.NS,669.1414197,677.8183594,684.4593363,666.0390426,14960412 +24-06-2022,ICICIBANK.NS,689.2097607,691.6819458,693.4270142,684.992448,10856736 +27-06-2022,ICICIBANK.NS,706.6120758,695.4629517,706.6120758,694.2510903,8285225 +28-06-2022,ICICIBANK.NS,689.3551685,688.6280518,695.414475,685.4287498,8339931 +29-06-2022,ICICIBANK.NS,683.4412983,681.3084106,685.1379041,679.5633422,9570557 +30-06-2022,ICICIBANK.NS,681.3084425,685.6226807,690.1792911,679.8057463,11970404 +01-07-2022,ICICIBANK.NS,681.987058,682.4233398,685.1863599,672.9223002,9884899 +04-07-2022,ICICIBANK.NS,683.3443206,698.1290283,699.0985174,683.3443206,8303732 +05-07-2022,ICICIBANK.NS,700.9890382,697.4989014,709.811424,696.1900557,11460367 +06-07-2022,ICICIBANK.NS,700.9405936,703.8005981,709.5690699,699.9711045,12163533 +07-07-2022,ICICIBANK.NS,713.4955038,719.3609009,721.299879,710.6354991,10374018 +08-07-2022,ICICIBANK.NS,728.3771078,732.6428833,734.3879517,721.8330568,9797700 +11-07-2022,ICICIBANK.NS,731.9641391,746.0217285,748.009169,731.9641391,12440573 +12-07-2022,ICICIBANK.NS,741.9983894,736.7147217,744.0343519,734.581834,10219829 +13-07-2022,ICICIBANK.NS,741.4167022,730.2191162,741.4167022,727.0198144,8674121 +14-07-2022,ICICIBANK.NS,727.1168061,729.4436035,736.3269523,725.9534073,7044542 +15-07-2022,ICICIBANK.NS,730.267592,728.2801514,735.8421538,721.4937283,6358018 +18-07-2022,ICICIBANK.NS,736.0846311,748.4456177,749.5605539,734.7273226,8045363 +19-07-2022,ICICIBANK.NS,744.373695,756.831665,758.1404516,743.7435626,12825591 +20-07-2022,ICICIBANK.NS,765.4116017,759.2068481,765.4600643,756.4922907,8152179 +21-07-2022,ICICIBANK.NS,760.9519573,762.0183716,764.878376,756.2983627,8312338 +22-07-2022,ICICIBANK.NS,765.0237322,775.6396484,779.3722165,765.0237322,12267898 +25-07-2022,ICICIBANK.NS,778.4996483,776.4637451,792.8480733,772.7796397,21034148 +26-07-2022,ICICIBANK.NS,777.1423693,772.0040894,778.3057679,767.4960009,7374145 +27-07-2022,ICICIBANK.NS,770.743799,776.0759888,779.2752908,770.4045015,9536564 +28-07-2022,ICICIBANK.NS,782.3291721,789.7457275,790.6182913,780.7294915,11124518 +29-07-2022,ICICIBANK.NS,795.611157,793.6236572,798.2772517,783.3470977,11095993 +01-08-2022,ICICIBANK.NS,795.6596505,798.2772827,799.8284415,792.3633642,7974903 +02-08-2022,ICICIBANK.NS,794.9809718,792.7996216,796.9199498,787.4189695,11106772 +03-08-2022,ICICIBANK.NS,792.7996358,799.6345215,802.7368981,786.7887921,11073975 +04-08-2022,ICICIBANK.NS,798.8590339,795.2234497,804.627506,783.6865055,11113742 +05-08-2022,ICICIBANK.NS,797.9864123,812.6257324,815.2433647,797.9864123,16056522 +08-08-2022,ICICIBANK.NS,815.9417489,816.2831421,821.5010103,810.6263738,12142951 +10-08-2022,ICICIBANK.NS,821.3548067,827.7918091,831.9368638,821.3548067,23658553 +11-08-2022,ICICIBANK.NS,838.8127081,838.4713745,845.1034497,836.9108477,22787391 +12-08-2022,ICICIBANK.NS,842.6164412,852.8084106,855.5880116,837.3010065,10792853 +16-08-2022,ICICIBANK.NS,859.6842613,857.5385742,862.6589353,854.7589734,13804836 +17-08-2022,ICICIBANK.NS,860.0256734,861.4398804,863.6343211,856.7096654,9058040 +18-08-2022,ICICIBANK.NS,858.8064453,863.2440796,865.7311597,853.4422575,13137856 +19-08-2022,ICICIBANK.NS,863.1466227,848.9071655,864.9997297,842.9577576,10787199 +22-08-2022,ICICIBANK.NS,844.1768924,831.2053223,845.9812459,828.6207351,13848023 +23-08-2022,ICICIBANK.NS,824.4756369,842.567627,846.5663613,821.9886163,13254855 +24-08-2022,ICICIBANK.NS,835.886797,851.7355347,853.734902,835.886797,10494109 +25-08-2022,ICICIBANK.NS,851.7354523,850.8088989,859.6842269,845.298451,9827829 +26-08-2022,ICICIBANK.NS,852.5645688,849.3460083,855.8318231,845.8836806,5976725 +29-08-2022,ICICIBANK.NS,829.0596623,834.7164307,839.7392853,826.084988,7755134 +30-08-2022,ICICIBANK.NS,839.2516176,865.3898315,868.7546524,837.8861641,12544701 +01-09-2022,ICICIBANK.NS,841.6898728,852.7595825,863.8293518,841.6898728,15877583 +02-09-2022,ICICIBANK.NS,852.5158234,850.8578491,859.5380457,845.5911675,8401284 +05-09-2022,ICICIBANK.NS,850.0287377,860.6596069,864.0244277,850.0287377,8744999 +06-09-2022,ICICIBANK.NS,860.7083293,861.8299561,867.9743775,856.4169552,9879326 +07-09-2022,ICICIBANK.NS,856.8558512,854.5639038,860.8546451,850.9552564,8814960 +08-09-2022,ICICIBANK.NS,863.634265,876.605835,878.5564488,863.634265,12163106 +09-09-2022,ICICIBANK.NS,887.6756167,878.9953613,889.4311573,875.5330337,9936230 +12-09-2022,ICICIBANK.NS,882.7015282,884.7984619,886.4564956,880.5070876,6016978 +13-09-2022,ICICIBANK.NS,891.3817711,887.5292969,891.3817711,882.9453424,10400475 +14-09-2022,ICICIBANK.NS,876.0694417,895.4292603,899.4768078,875.8743684,14712947 +15-09-2022,ICICIBANK.NS,897.2823497,894.9415894,913.5212335,893.1372954,16253099 +16-09-2022,ICICIBANK.NS,892.308317,886.6514893,894.941598,882.847828,11966860 +19-09-2022,ICICIBANK.NS,882.6039863,876.9959717,889.9675415,873.2410044,11235656 +20-09-2022,ICICIBANK.NS,886.7489941,894.1125488,899.7205632,884.9446407,12090663 +21-09-2022,ICICIBANK.NS,889.4799107,892.6496582,894.3564453,883.2867356,8917640 +22-09-2022,ICICIBANK.NS,883.6280593,881.0922852,889.1873206,873.1922635,11125669 +23-09-2022,ICICIBANK.NS,879.4342079,860.4644775,882.5552017,857.0509035,15927517 +26-09-2022,ICICIBANK.NS,848.5170339,839.7880249,856.2219825,837.9837309,14208640 +27-09-2022,ICICIBANK.NS,843.5917547,831.4979248,853.2472578,827.6454505,12493809 +28-09-2022,ICICIBANK.NS,823.1590662,828.5232544,841.933725,823.1590662,11411458 +29-09-2022,ICICIBANK.NS,836.813265,823.0614624,840.3243458,820.3305556,13803629 +30-09-2022,ICICIBANK.NS,823.0615674,840.7145996,845.6398879,816.8195791,13175031 +03-10-2022,ICICIBANK.NS,838.4713189,827.4015503,839.6904524,824.8170228,8232026 +04-10-2022,ICICIBANK.NS,843.6405104,846.2250977,851.1016324,838.8614826,8975095 +06-10-2022,ICICIBANK.NS,851.4916808,863.5855103,869.6811784,851.4916808,12116698 +07-10-2022,ICICIBANK.NS,855.5392727,860.7571411,862.6590016,851.2478983,9705750 +10-10-2022,ICICIBANK.NS,850.4676253,859.9768677,867.8280764,849.1997382,7357588 +11-10-2022,ICICIBANK.NS,861.4398291,849.1021729,861.4398291,844.079378,11130051 +12-10-2022,ICICIBANK.NS,846.5176888,846.9077759,850.1750899,840.226947,14557532 +13-10-2022,ICICIBANK.NS,841.0559083,832.5219727,844.0793955,829.498545,11563124 +14-10-2022,ICICIBANK.NS,861.9762614,848.7608643,861.9762614,847.1028306,8199540 +17-10-2022,ICICIBANK.NS,850.4676119,863.3416748,865.5848688,847.1027912,8936947 +18-10-2022,ICICIBANK.NS,873.9237,874.7527466,878.4589007,869.1447321,8097552 +19-10-2022,ICICIBANK.NS,877.8249911,870.0712891,878.4102109,863.6830406,5529462 +20-10-2022,ICICIBANK.NS,867.7305423,866.7064819,871.2416232,858.3675605,8107159 +21-10-2022,ICICIBANK.NS,866.0725435,884.7496948,887.5292957,863.8293495,17022807 +24-10-2022,ICICIBANK.NS,902.1588708,903.4267578,910.4489793,894.941576,4390050 +25-10-2022,ICICIBANK.NS,918.787859,902.2076416,919.9582392,900.1595209,15838120 +27-10-2022,ICICIBANK.NS,903.1829512,901.5737305,910.6440728,897.526183,16080842 +28-10-2022,ICICIBANK.NS,895.3317622,885.432373,904.597178,878.7515444,9854094 +31-10-2022,ICICIBANK.NS,890.0650749,886.2614136,894.4052026,882.2626195,9000840 +01-11-2022,ICICIBANK.NS,898.2576476,886.1638184,898.2576476,877.3373029,9823761 +02-11-2022,ICICIBANK.NS,897.8675125,882.3601685,898.0138324,880.0681615,7690974 +03-11-2022,ICICIBANK.NS,878.8003388,886.2127075,891.2842562,874.8991109,9022366 +04-11-2022,ICICIBANK.NS,883.9206194,882.9453125,890.845334,877.9712712,7099336 +07-11-2022,ICICIBANK.NS,887.7731409,894.8441162,897.3798904,881.1410656,11100219 +09-11-2022,ICICIBANK.NS,897.282322,888.0169067,899.1354289,883.3841991,11590409 +10-11-2022,ICICIBANK.NS,885.1397347,888.2119751,890.4064155,881.6286537,10009741 +11-11-2022,ICICIBANK.NS,903.0367146,884.1644897,905.0848354,881.1898155,17921457 +14-11-2022,ICICIBANK.NS,882.6527749,872.8509521,884.1644888,869.2423046,12641308 +15-11-2022,ICICIBANK.NS,878.3126814,889.1873779,891.0892384,876.6058942,15176911 +16-11-2022,ICICIBANK.NS,890.0163449,891.0404053,895.4292865,885.6762171,13008311 +17-11-2022,ICICIBANK.NS,890.4552052,897.0872803,899.5255475,887.8706181,12584194 +18-11-2022,ICICIBANK.NS,897.0873114,897.6237183,899.2329985,888.0657222,10874061 +21-11-2022,ICICIBANK.NS,891.4792855,898.6478271,901.963835,891.4792855,9245704 +22-11-2022,ICICIBANK.NS,900.9397447,900.8909912,903.6218386,897.6724904,11256509 +23-11-2022,ICICIBANK.NS,904.1095009,904.5484009,908.8397155,900.891,10959704 +24-11-2022,ICICIBANK.NS,904.6459139,915.6668701,917.4224702,904.6459139,10844395 +25-11-2022,ICICIBANK.NS,917.081072,907.3280029,919.6169057,904.5971555,9815055 +28-11-2022,ICICIBANK.NS,901.1835497,914.2526855,920.4946138,901.1347962,9381474 +29-11-2022,ICICIBANK.NS,910.4977027,923.3717651,926.4440055,910.4977027,13096845 +30-11-2022,ICICIBANK.NS,924.6397208,929.3699951,934.5391099,917.7638189,20858573 +01-12-2022,ICICIBANK.NS,932.393419,916.9835815,933.368726,913.1311073,15920653 +02-12-2022,ICICIBANK.NS,905.328658,907.6206055,911.4243263,903.2317243,14228874 +05-12-2022,ICICIBANK.NS,913.8625761,910.5465088,913.8625761,905.4749605,10984608 +06-12-2022,ICICIBANK.NS,902.1588908,899.8669434,906.7915986,897.4774295,18220912 +07-12-2022,ICICIBANK.NS,899.2329526,899.3792725,910.1564017,897.9163121,15675663 +08-12-2022,ICICIBANK.NS,902.1589082,908.8885498,910.4977705,900.988528,10136870 +09-12-2022,ICICIBANK.NS,908.986048,906.9379272,911.7168954,902.207653,9575331 +12-12-2022,ICICIBANK.NS,902.2076417,907.3280029,910.8391435,902.2076417,8493863 +13-12-2022,ICICIBANK.NS,906.5477769,909.9125977,912.789765,904.8897432,10415140 +14-12-2022,ICICIBANK.NS,912.8873211,898.9891968,912.9360745,897.2824096,12319827 +15-12-2022,ICICIBANK.NS,893.3811082,886.3588867,897.1848289,882.6527325,8929748 +16-12-2022,ICICIBANK.NS,883.1403807,879.7268066,891.1379091,877.4348593,9157260 +19-12-2022,ICICIBANK.NS,885.5786694,884.0669556,888.1144435,878.8978409,7015083 +20-12-2022,ICICIBANK.NS,883.6280469,887.2366943,889.9187883,873.5823978,6384331 +21-12-2022,ICICIBANK.NS,887.7731147,870.2175903,893.2348096,865.0972291,11341147 +22-12-2022,ICICIBANK.NS,878.2638535,868.6571045,881.5311078,864.4632372,9788367 +23-12-2022,ICICIBANK.NS,861.2447536,857.1972656,867.6818149,853.686125,11059215 +26-12-2022,ICICIBANK.NS,859.3429154,871.144165,874.8503195,853.6373937,6943159 +27-12-2022,ICICIBANK.NS,875.5329891,878.4101563,880.4582769,866.2675738,4994381 +28-12-2022,ICICIBANK.NS,873.8750298,876.7521973,881.628732,873.6799566,8980300 +29-12-2022,ICICIBANK.NS,875.7281118,885.6274414,900.5496255,867.38919,11994220 +30-12-2022,ICICIBANK.NS,886.0663643,868.8521729,886.0663643,866.6089788,9688527 +02-01-2023,ICICIBANK.NS,871.9243554,880.1657104,884.6033449,871.9243554,4315403 +03-01-2023,ICICIBANK.NS,876.3132337,879.0928345,883.5792818,874.6064466,5846855 +04-01-2023,ICICIBANK.NS,876.8009306,876.8984375,885.4811861,872.7046296,12454582 +05-01-2023,ICICIBANK.NS,878.6540265,857.4411011,880.7021473,850.4676328,16547196 +06-01-2023,ICICIBANK.NS,857.2460653,848.614563,857.2460653,839.25164,14804613 +09-01-2023,ICICIBANK.NS,852.6621018,851.7843018,857.0509831,841.0071719,16811853 +10-01-2023,ICICIBANK.NS,853.7836758,840.0805664,856.7095965,835.4478587,13470142 +11-01-2023,ICICIBANK.NS,841.5923784,844.9083862,849.3460209,833.7411099,15558460 +12-01-2023,ICICIBANK.NS,844.1281027,839.3978882,847.8830104,833.8386271,16659001 +13-01-2023,ICICIBANK.NS,843.3479004,851.8818359,853.2960429,837.1059124,11223103 +16-01-2023,ICICIBANK.NS,855.5879599,843.8842773,855.7830332,839.7879765,8319812 +17-01-2023,ICICIBANK.NS,845.5423447,843.7868042,846.5176517,836.9108428,12624859 +18-01-2023,ICICIBANK.NS,843.1040699,848.0293579,850.4676252,837.4473018,11313898 +19-01-2023,ICICIBANK.NS,846.5663789,844.762085,849.0533996,840.7145376,6694679 +20-01-2023,ICICIBANK.NS,851.930578,848.8583374,854.8564987,844.1768762,8127162 +23-01-2023,ICICIBANK.NS,860.2207599,850.1751099,861.4886471,843.2503946,16882379 +24-01-2023,ICICIBANK.NS,857.294756,849.2484741,859.9280965,846.5663802,11504090 +25-01-2023,ICICIBANK.NS,851.7355171,834.1799927,855.1490914,827.0602641,14918485 +27-01-2023,ICICIBANK.NS,818.4288114,797.020813,822.1837192,793.022019,39718683 +30-01-2023,ICICIBANK.NS,780.2455696,803.1652832,805.8473773,776.3443417,36301441 +31-01-2023,ICICIBANK.NS,805.6035145,811.3578491,817.5997777,793.9973384,27291226 +01-02-2023,ICICIBANK.NS,822.6226544,827.0115356,853.5886499,802.8239353,39237711 +02-02-2023,ICICIBANK.NS,807.9442665,836.7158203,839.3491013,805.701013,16798190 +03-02-2023,ICICIBANK.NS,843.2991394,842.4700928,851.1015946,831.0589901,14914366 +06-02-2023,ICICIBANK.NS,840.2268887,832.6195068,846.3713102,828.6695258,8463833 +07-02-2023,ICICIBANK.NS,833.8873726,831.6929321,834.8626795,826.2799909,9337066 +08-02-2023,ICICIBANK.NS,831.4491069,837.8861084,839.4466351,830.8639466,8082983 +09-02-2023,ICICIBANK.NS,837.3009954,839.5441895,843.5429836,830.5713538,6299265 +10-02-2023,ICICIBANK.NS,834.4238418,832.7658081,840.6170766,830.9615141,8656405 +13-02-2023,ICICIBANK.NS,832.3269304,829.6448364,838.0812054,828.3768898,9394365 +14-02-2023,ICICIBANK.NS,832.8145815,843.9330444,845.8836582,831.0589815,13402934 +15-02-2023,ICICIBANK.NS,845.0058658,849.2971802,851.6866938,839.3490386,12070288 +16-02-2023,ICICIBANK.NS,854.3201471,847.9806519,856.1244412,843.4942041,10715685 +17-02-2023,ICICIBANK.NS,846.1274788,841.3485107,846.1274788,834.0337091,9990618 +20-02-2023,ICICIBANK.NS,841.3485569,831.059021,845.1522182,829.254727,9013430 +21-02-2023,ICICIBANK.NS,833.3023121,833.1072388,838.2276004,825.9386967,11704445 +22-02-2023,ICICIBANK.NS,830.2299888,818.5263062,833.0095896,814.1374252,13880984 +23-02-2023,ICICIBANK.NS,815.892983,819.0139771,823.5979314,812.9670623,11743574 +24-02-2023,ICICIBANK.NS,823.1103256,818.965271,824.7195464,814.9177233,8246139 +27-02-2023,ICICIBANK.NS,812.9670699,835.2528687,837.1059161,812.9670699,14422574 +28-02-2023,ICICIBANK.NS,833.7899018,833.7410889,836.8133294,829.0108742,19600146 +01-03-2023,ICICIBANK.NS,842.6651484,835.1552734,842.6651484,830.8151459,11015843 +02-03-2023,ICICIBANK.NS,831.9368025,832.9121094,840.5682449,830.0836955,12327141 +03-03-2023,ICICIBANK.NS,835.5941739,847.1027832,851.4429107,828.8645325,12823098 +06-03-2023,ICICIBANK.NS,850.2237371,846.3225098,855.1977782,843.9817495,13904231 +08-03-2023,ICICIBANK.NS,845.2497495,850.5651245,852.0768978,840.2268952,16144568 +09-03-2023,ICICIBANK.NS,845.7861676,834.8139648,848.3219418,833.0584243,10624440 +10-03-2023,ICICIBANK.NS,823.8417745,821.8424072,824.4756883,815.6004191,17273189 +13-03-2023,ICICIBANK.NS,820.6720183,807.9442749,834.1799953,803.6041472,16413159 +14-03-2023,ICICIBANK.NS,806.5788758,809.8461304,813.8449247,798.0449397,15456802 +15-03-2023,ICICIBANK.NS,815.7954572,805.5059814,823.1102588,801.8973341,12914488 +16-03-2023,ICICIBANK.NS,809.2121269,803.5553589,810.7725941,790.2911497,14987868 +17-03-2023,ICICIBANK.NS,811.2602752,815.6004028,817.6973365,798.435025,11104490 +20-03-2023,ICICIBANK.NS,816.3318781,815.7954712,817.1121117,804.6281952,14838651 +21-03-2023,ICICIBANK.NS,822.1836545,831.3515625,833.399683,818.3311807,18755854 +22-03-2023,ICICIBANK.NS,836.4720246,838.9590454,841.2509929,829.9862096,17431520 +23-03-2023,ICICIBANK.NS,835.8380077,834.3262939,846.0299767,831.7417069,17920621 +24-03-2023,ICICIBANK.NS,831.4490694,831.3515625,838.7638706,828.1818153,17295696 +27-03-2023,ICICIBANK.NS,833.8386491,827.742981,835.252856,823.20778,17047675 +28-03-2023,ICICIBANK.NS,834.4238494,833.6436157,837.6911634,827.2553671,24469018 +29-03-2023,ICICIBANK.NS,835.8868011,829.9862061,840.8120893,827.0602852,34881515 +31-03-2023,ICICIBANK.NS,840.6658284,855.5880127,859.2454137,837.3010076,25739021 +03-04-2023,ICICIBANK.NS,858.4651154,861.9761963,865.194697,847.3953467,26416933 +05-04-2023,ICICIBANK.NS,864.7070835,862.7564697,865.8287103,852.4182403,21068934 +06-04-2023,ICICIBANK.NS,860.2207031,853.3935547,868.1206654,851.1503607,26042745 +10-04-2023,ICICIBANK.NS,858.3187847,847.005249,861.0008786,843.0552682,30906205 +11-04-2023,ICICIBANK.NS,852.1256406,860.1231689,863.7317568,843.6404587,39504022 +12-04-2023,ICICIBANK.NS,861.6349262,868.1694946,869.9737887,858.5626856,22686032 +13-04-2023,ICICIBANK.NS,869.095955,876.8009033,879.3854904,864.6095671,34439635 +17-04-2023,ICICIBANK.NS,894.6490394,879.0441284,894.6490394,871.0954126,29957514 +18-04-2023,ICICIBANK.NS,885.5299219,874.7039795,885.5299219,872.0218855,26699379 +19-04-2023,ICICIBANK.NS,873.7775095,869.8762817,874.7528164,865.3410807,24377956 +20-04-2023,ICICIBANK.NS,870.2175805,872.3145142,877.0934822,867.2429064,16999919 +21-04-2023,ICICIBANK.NS,872.4607743,863.7805786,878.4589355,860.6108312,29578071 +24-04-2023,ICICIBANK.NS,882.6527623,882.4089355,884.1157227,872.8996931,30881665 +25-04-2023,ICICIBANK.NS,883.9206358,890.894104,893.3811247,880.7996418,41383839 +26-04-2023,ICICIBANK.NS,888.9434815,892.3570557,894.3076695,883.3842203,30371555 +27-04-2023,ICICIBANK.NS,887.0415927,895.6730347,897.1848079,886.1150393,25835108 +28-04-2023,ICICIBANK.NS,892.5033372,894.9904175,897.7212649,887.7731225,20381002 +02-05-2023,ICICIBANK.NS,901.1836124,899.3305054,902.939153,896.0144975,17515017 +03-05-2023,ICICIBANK.NS,896.8434498,900.0619507,901.0372576,889.0409946,18715142 +04-05-2023,ICICIBANK.NS,897.282335,898.9403687,901.0860557,889.2848067,20485002 +05-05-2023,ICICIBANK.NS,902.1589306,904.060791,919.1780488,900.6472167,19002035 +08-05-2023,ICICIBANK.NS,904.1094875,914.7403564,918.4465107,904.1094875,18623913 +09-05-2023,ICICIBANK.NS,917.7637839,911.3267822,921.6650115,908.7909486,21507610 +10-05-2023,ICICIBANK.NS,911.5218892,912.9360962,917.7638777,905.3287136,25910923 +11-05-2023,ICICIBANK.NS,916.8372879,916.0083008,923.6156831,910.7903729,20027372 +12-05-2023,ICICIBANK.NS,916.5446766,920.5922241,924.5909587,912.0094756,13873480 +15-05-2023,ICICIBANK.NS,920.4458706,922.3964844,925.5662317,915.0329293,10453762 +16-05-2023,ICICIBANK.NS,926.5415836,922.9816895,928.6872707,919.714435,19612293 +17-05-2023,ICICIBANK.NS,923.908243,916.154541,924.9811164,912.6922133,19273344 +18-05-2023,ICICIBANK.NS,924.5421976,923.1279907,928.7360055,918.8366165,21550141 +19-05-2023,ICICIBANK.NS,927.9557507,930.7353516,932.3933852,918.3489422,15427412 +22-05-2023,ICICIBANK.NS,927.5656003,926.8828735,930.6865942,922.7866322,15509525 +23-05-2023,ICICIBANK.NS,928.4922125,929.857666,935.1730412,921.6650639,16579935 +24-05-2023,ICICIBANK.NS,923.3231418,917.4225464,930.2965511,915.3256125,18049620 +25-05-2023,ICICIBANK.NS,913.8625501,916.6421509,918.3489379,909.9125691,19328582 +26-05-2023,ICICIBANK.NS,916.5934349,927.2243042,928.9310913,912.4483805,10957182 +29-05-2023,ICICIBANK.NS,930.2964453,924.7372437,933.9538461,923.4205436,12108079 +30-05-2023,ICICIBANK.NS,922.0064112,926.4928589,928.7848064,921.3237439,18483624 +31-05-2023,ICICIBANK.NS,926.0539801,925.7126465,928.4922476,917.2762173,27254425 +01-06-2023,ICICIBANK.NS,930.686647,912.9848022,930.686647,909.7663013,21650700 +02-06-2023,ICICIBANK.NS,919.7144065,914.9841919,921.3236867,911.9607048,12494376 +05-06-2023,ICICIBANK.NS,919.7143644,923.3717651,928.2970528,919.7143644,10751684 +06-06-2023,ICICIBANK.NS,923.1279831,918.8366089,924.3958701,914.9353813,11894330 +07-06-2023,ICICIBANK.NS,921.0310696,916.9835815,922.4940299,910.7415934,16486469 +08-06-2023,ICICIBANK.NS,913.4724099,914.7403564,927.0291995,912.1070159,17608140 +09-06-2023,ICICIBANK.NS,918.1539717,914.8866577,920.6897459,913.0823637,12253128 +12-06-2023,ICICIBANK.NS,914.8378682,912.838501,920.2020561,910.2539139,10520125 +13-06-2023,ICICIBANK.NS,912.7897316,920.2507935,922.8841339,911.0341315,13528776 +14-06-2023,ICICIBANK.NS,922.6891132,916.5934448,923.5669132,913.1311171,13489262 +15-06-2023,ICICIBANK.NS,917.4712235,903.7193604,919.6656641,901.5249198,19366819 +16-06-2023,ICICIBANK.NS,906.3526863,911.1317139,914.5940414,904.1094923,11249387 +19-06-2023,ICICIBANK.NS,910.4490789,900.3546753,910.8879789,896.0145473,19351375 +20-06-2023,ICICIBANK.NS,898.2089245,902.6953125,905.6212333,892.2107631,15212286 +21-06-2023,ICICIBANK.NS,905.084834,901.866333,905.4749806,897.2823785,9210553 +22-06-2023,ICICIBANK.NS,901.5737403,902.8903809,912.4483768,897.9650928,27291569 +23-06-2023,ICICIBANK.NS,903.1830047,900.6959839,908.8885862,896.3071025,8767733 +26-06-2023,ICICIBANK.NS,904.2070077,904.5484009,908.7909621,900.4033465,11749040 +27-06-2023,ICICIBANK.NS,907.0354537,912.9848022,916.7397697,899.4280715,13422726 +28-06-2023,ICICIBANK.NS,920.6897008,914.3014526,920.6897008,911.2292121,25708001 +30-06-2023,ICICIBANK.NS,917.2761854,911.5218506,918.9342191,907.6694358,13843218 +03-07-2023,ICICIBANK.NS,913.8625713,919.2755127,922.3965067,913.3749178,12350359 +04-07-2023,ICICIBANK.NS,923.8594572,921.3724365,927.8094382,918.739096,14041699 +05-07-2023,ICICIBANK.NS,918.7878975,934.3440552,940.9273771,917.7638371,13817767 +06-07-2023,ICICIBANK.NS,931.125579,935.7095337,940.0984151,930.4428522,16334427 +07-07-2023,ICICIBANK.NS,929.4674582,923.0304565,931.4668254,920.4946229,8593807 +10-07-2023,ICICIBANK.NS,922.6403188,924.9810791,929.3699601,918.1051179,12069184 +11-07-2023,ICICIBANK.NS,924.9810927,921.616272,929.1749005,918.6415978,16977595 +12-07-2023,ICICIBANK.NS,924.9811228,921.079895,927.6632168,918.0076544,21511161 +13-07-2023,ICICIBANK.NS,924.2983748,932.1008301,935.5631577,918.9341867,23222286 +14-07-2023,ICICIBANK.NS,936.0508036,936.3433838,941.1711649,927.8582018,12871569 +17-07-2023,ICICIBANK.NS,939.1230172,944.7797852,949.7538264,929.3211354,16290763 +18-07-2023,ICICIBANK.NS,953.8501188,951.3630981,963.554434,947.1692905,29709508 +19-07-2023,ICICIBANK.NS,955.8007851,949.4125366,955.8007851,943.658202,15994261 +20-07-2023,ICICIBANK.NS,951.9482654,971.0155029,973.5025831,948.0957913,26487838 +21-07-2023,ICICIBANK.NS,970.7229478,972.3809814,976.7211091,964.3834529,16903003 +24-07-2023,ICICIBANK.NS,980.134692,967.5044556,983.7920929,965.6513486,21687719 +25-07-2023,ICICIBANK.NS,974.3316253,970.1378174,974.3316253,963.8470758,29325327 +26-07-2023,ICICIBANK.NS,968.5772297,971.8445435,973.1124305,965.5538022,12780537 +27-07-2023,ICICIBANK.NS,977.7939316,965.7976685,981.6464058,962.8229943,25932395 +28-07-2023,ICICIBANK.NS,963.6032404,971.600769,974.0390364,952.9236176,12584130 +31-07-2023,ICICIBANK.NS,971.4057317,973.6489258,974.7217992,964.1884364,14303116 +01-08-2023,ICICIBANK.NS,976.9161697,969.9914551,978.9155369,965.9927206,15508569 +02-08-2023,ICICIBANK.NS,960.921129,962.5791626,969.5525713,953.3625004,15787996 +03-08-2023,ICICIBANK.NS,952.4359252,941.1711426,958.7266665,936.3433616,30994707 +04-08-2023,ICICIBANK.NS,944.7310454,946.5353394,951.8995273,937.5137506,20582882 +07-08-2023,ICICIBANK.NS,946.9742731,951.5582275,957.2637493,944.292179,16686062 +08-08-2023,ICICIBANK.NS,959.5235426,963.6045532,970.193086,956.1309031,23784778 +09-08-2023,ICICIBANK.NS,966.6285006,964.3977051,966.975489,955.3753402,19317331 +10-08-2023,ICICIBANK.NS,963.2575179,955.8710938,965.3396301,951.2608192,24858441 +11-08-2023,ICICIBANK.NS,955.1771029,944.7171021,955.2762252,941.8914519,17162177 +14-08-2023,ICICIBANK.NS,940.899984,951.3599243,954.6813673,937.92559,19026691 +16-08-2023,ICICIBANK.NS,946.3034471,948.3359375,951.6077587,938.5204133,17930805 +17-08-2023,ICICIBANK.NS,948.7821556,943.5274048,949.6248764,938.3717762,27077611 +18-08-2023,ICICIBANK.NS,939.8093609,942.5358887,946.8487357,937.9255539,13257508 +21-08-2023,ICICIBANK.NS,942.5854671,947.0470581,951.112039,940.3051105,13358017 +22-08-2023,ICICIBANK.NS,948.2368585,943.8743896,948.782152,941.1974229,16872719 +23-08-2023,ICICIBANK.NS,945.8572984,958.5975952,959.7873649,941.7426958,14707331 +24-08-2023,ICICIBANK.NS,964.1993749,960.6796875,974.0148992,958.4984532,28389740 +25-08-2023,ICICIBANK.NS,954.7309465,962.1173706,964.2985445,952.0044185,10275758 +28-08-2023,ICICIBANK.NS,961.6711976,962.2660522,966.6780823,956.8129964,10481574 +29-08-2023,ICICIBANK.NS,964.992546,959.4899292,968.9088435,957.4078776,13209913 +30-08-2023,ICICIBANK.NS,962.1669202,950.7155151,967.5704149,947.2453887,13936165 +31-08-2023,ICICIBANK.NS,951.8061033,950.5667725,957.9531965,945.9068763,36675400 +01-09-2023,ICICIBANK.NS,948.7325529,960.4318237,964.7446708,944.6675115,16268147 +04-09-2023,ICICIBANK.NS,960.4318364,959.0933228,960.7788248,952.3513751,9512956 +05-09-2023,ICICIBANK.NS,955.871053,960.1343994,961.7207187,954.0368676,16623486 +06-09-2023,ICICIBANK.NS,954.3343383,949.3274536,961.2250301,942.684628,30802100 +07-09-2023,ICICIBANK.NS,949.2283143,957.4078979,961.2250128,946.5513475,13462347 +08-09-2023,ICICIBANK.NS,959.242097,962.2660522,966.6780823,953.0454426,13086915 +11-09-2023,ICICIBANK.NS,966.6285082,969.9003296,973.6183222,961.0762697,7894110 +12-09-2023,ICICIBANK.NS,981.6491663,982.0457764,986.6561114,974.2628027,20959591 +13-09-2023,ICICIBANK.NS,981.3517456,981.3517456,986.3586302,972.1806972,21997553 +14-09-2023,ICICIBANK.NS,983.8303665,979.2696533,984.4252816,973.8661588,11464188 +15-09-2023,ICICIBANK.NS,981.8970139,983.979126,988.9860105,980.1619507,13307980 +18-09-2023,ICICIBANK.NS,981.6491693,981.7483521,987.7467013,978.8730802,16713222 +20-09-2023,ICICIBANK.NS,973.1721268,978.7243652,987.4988033,972.2798449,25741856 +21-09-2023,ICICIBANK.NS,971.5858305,951.1120605,974.1140533,949.2778751,19742813 +22-09-2023,ICICIBANK.NS,948.3359357,942.1888428,952.6984043,939.3136316,12701888 +25-09-2023,ICICIBANK.NS,942.1888458,948.1871948,952.9958347,933.463969,8997098 +26-09-2023,ICICIBANK.NS,950.7650519,940.6025391,950.7650519,939.0161593,10521409 +27-09-2023,ICICIBANK.NS,938.222992,935.050293,938.421297,926.4245989,15152973 +28-09-2023,ICICIBANK.NS,937.4298372,934.5545654,939.1649003,926.771592,25991282 +29-09-2023,ICICIBANK.NS,938.61964,943.7752686,947.8402496,935.6452459,10447334 +03-10-2023,ICICIBANK.NS,943.4777698,932.274231,943.4777698,930.985339,11131636 +04-10-2023,ICICIBANK.NS,927.0194565,922.1116943,927.5151888,917.1048099,17334739 +05-10-2023,ICICIBANK.NS,927.2177799,932.819519,935.8930959,926.5733037,10478856 +06-10-2023,ICICIBANK.NS,937.9256059,937.1324463,938.4708994,929.9938883,6355755 +09-10-2023,ICICIBANK.NS,932.2246861,930.5887451,934.0093104,928.3083884,6725306 +10-10-2023,ICICIBANK.NS,932.3734311,943.0812378,949.3274533,932.3238095,11452715 +11-10-2023,ICICIBANK.NS,946.7496507,944.9649658,953.8385868,942.635048,12233117 +12-10-2023,ICICIBANK.NS,944.7170888,946.1051636,951.9052077,940.3051194,7836818 +13-10-2023,ICICIBANK.NS,941.8419057,943.1803589,949.2283299,936.4879721,6650442 +16-10-2023,ICICIBANK.NS,940.4042692,943.279541,946.7000458,938.0743513,5763024 +17-10-2023,ICICIBANK.NS,947.2453757,945.7581787,952.7479926,943.3786393,7747527 +18-10-2023,ICICIBANK.NS,941.0982576,935.6947632,942.5358935,931.0844284,12000153 +19-10-2023,ICICIBANK.NS,928.0109277,927.7630615,936.9341097,926.0279984,8612676 +20-10-2023,ICICIBANK.NS,924.0450978,924.7886963,931.9768153,922.0621684,6586576 +23-10-2023,ICICIBANK.NS,933.9597103,922.0125732,936.7357992,917.5014211,11856890 +25-10-2023,ICICIBANK.NS,918.1458473,908.2807617,925.8296985,903.6209262,12593434 +26-10-2023,ICICIBANK.NS,906.4961483,900.8944092,908.776505,891.3267508,21693345 +27-10-2023,ICICIBANK.NS,908.1816719,904.9594116,910.3133452,903.5217757,8645505 +30-10-2023,ICICIBANK.NS,901.3404864,917.0056763,918.3936905,900.4482046,7687791 +31-10-2023,ICICIBANK.NS,921.3681148,907.5371704,923.0536169,906.2978396,17211107 +01-11-2023,ICICIBANK.NS,906.0004248,906.248291,909.7679786,901.5388337,12927203 +02-11-2023,ICICIBANK.NS,912.1970837,912.0979614,916.906541,905.0089646,9747311 +03-11-2023,ICICIBANK.NS,920.6245223,925.8297119,926.5237493,918.8894591,7146961 +06-11-2023,ICICIBANK.NS,932.9682801,937.3803101,939.6606668,929.3990313,10338367 +07-11-2023,ICICIBANK.NS,935.5460384,940.0076294,942.3376077,922.5083143,15704942 +08-11-2023,ICICIBANK.NS,940.3546749,927.7630615,940.3546749,926.1271206,17606074 +09-11-2023,ICICIBANK.NS,926.0279829,929.3493652,934.3066885,925.0365182,9406117 +10-11-2023,ICICIBANK.NS,926.9203741,930.5887451,933.4144558,924.4417124,9560455 +13-11-2023,ICICIBANK.NS,932.8691414,926.4741821,932.8691414,924.0450816,11470096 +15-11-2023,ICICIBANK.NS,936.3392647,933.0673828,936.3392647,930.737465,19492138 +16-11-2023,ICICIBANK.NS,930.9853193,928.0109253,938.123877,926.027996,19706373 +17-11-2023,ICICIBANK.NS,918.6415855,913.9816895,930.3904783,912.2962479,10956653 +20-11-2023,ICICIBANK.NS,914.1304375,913.585144,918.8398948,909.6688464,10562301 +21-11-2023,ICICIBANK.NS,916.509993,918.1954346,920.1288028,914.1304535,8989572 +22-11-2023,ICICIBANK.NS,915.3697558,914.8740234,917.303124,906.9423061,12197979 +23-11-2023,ICICIBANK.NS,915.1218872,915.1218872,917.451805,910.6602962,5534614 +24-11-2023,ICICIBANK.NS,913.6346901,921.4672852,922.4587498,912.3457981,7452002 +28-11-2023,ICICIBANK.NS,920.9715901,917.6005859,923.103203,913.8330322,14231987 +29-11-2023,ICICIBANK.NS,922.9545058,931.5802002,933.0673972,918.0963046,11680078 +30-11-2023,ICICIBANK.NS,930.9357684,926.9699097,932.8195149,920.2775231,23950292 +01-12-2023,ICICIBANK.NS,927.9613835,938.6196289,943.8743796,925.0365506,16986046 +04-12-2023,ICICIBANK.NS,955.4745283,982.7398071,986.3586169,953.1941716,33131257 +05-12-2023,ICICIBANK.NS,993.9433157,1004.799866,1007.080222,986.5568919,31378461 +06-12-2023,ICICIBANK.NS,1005.345196,994.6869507,1007.575992,991.7125566,18786590 +07-12-2023,ICICIBANK.NS,987.8458,990.4732056,993.6459046,979.7158381,11841945 +08-12-2023,ICICIBANK.NS,986.0116226,1002.222046,1004.204975,984.7722918,16116363 +11-12-2023,ICICIBANK.NS,998.5040544,1008.418701,1011.293973,996.0750143,11714606 +12-12-2023,ICICIBANK.NS,1008.418715,1007.030701,1012.285451,999.9912651,12380856 +13-12-2023,ICICIBANK.NS,1006.138315,1005.246033,1011.98798,1000.586137,15887040 +14-12-2023,ICICIBANK.NS,1013.524793,1024.827515,1031.123291,1012.533328,16317672 +15-12-2023,ICICIBANK.NS,1034.742187,1028.545532,1034.791687,1016.945322,14306067 +18-12-2023,ICICIBANK.NS,1021.159018,1012.731628,1021.159018,1009.311063,8592711 +19-12-2023,ICICIBANK.NS,1016.747045,1006.782837,1016.747045,1003.957126,10094256 +20-12-2023,ICICIBANK.NS,1013.276881,998.0579224,1013.276881,993.4475875,16490281 +21-12-2023,ICICIBANK.NS,988.0441144,995.8271484,1002.271669,980.7568732,18064916 +22-12-2023,ICICIBANK.NS,994.3894869,985.8132935,1000.933129,983.1363268,20881976 +26-12-2023,ICICIBANK.NS,986.4082008,986.6064453,988.9859847,981.4508776,14339699 +27-12-2023,ICICIBANK.NS,989.4322095,993.6954956,996.3229013,983.5329824,12996468 +28-12-2023,ICICIBANK.NS,999.3963826,997.3143311,1003.064814,990.5723229,24915990 +29-12-2023,ICICIBANK.NS,995.480113,988.093689,999.9417042,985.2184777,12280140 +01-01-2024,ICICIBANK.NS,983.0867781,990.869812,996.273246,982.5414846,7683792 +02-01-2024,ICICIBANK.NS,988.4902535,973.8661499,989.1347297,971.8832206,16263825 +03-01-2024,ICICIBANK.NS,976.2952941,975.6508179,979.5671155,966.7771968,16826752 +04-01-2024,ICICIBANK.NS,977.9807667,978.7243652,980.7072946,973.5191758,22789140 +05-01-2024,ICICIBANK.NS,979.5670842,985.2184448,989.7791581,975.4029205,14875499 +08-01-2024,ICICIBANK.NS,985.5158619,973.6182861,989.6800256,971.9327841,8393164 +09-01-2024,ICICIBANK.NS,977.8320326,971.3875122,986.5073485,967.0746651,14660414 +10-01-2024,ICICIBANK.NS,965.9840121,984.5739746,986.4577817,965.9840121,9409181 +11-01-2024,ICICIBANK.NS,986.8047887,982.6902466,989.9774878,978.4269,6451345 +12-01-2024,ICICIBANK.NS,986.3090596,994.9348145,1000.090443,983.2851044,12255743 +15-01-2024,ICICIBANK.NS,994.9348143,1001.230591,1003.015276,990.7210893,12388044 +16-01-2024,ICICIBANK.NS,997.512606,1000.437439,1007.129826,996.025409,11505126 +17-01-2024,ICICIBANK.NS,979.4679542,973.3704224,999.1980645,968.4130991,41914771 +18-01-2024,ICICIBANK.NS,965.6370268,977.9311523,985.8133086,961.8694731,17902484 +19-01-2024,ICICIBANK.NS,982.8389137,990.6715088,1002.271658,979.1209212,23271148 +23-01-2024,ICICIBANK.NS,1050.060226,1020.266785,1050.357714,1012.483751,50797448 +24-01-2024,ICICIBANK.NS,1020.663254,990.6715088,1027.107775,988.143286,34578943 +25-01-2024,ICICIBANK.NS,989.8783679,1001.329773,1006.43578,979.7158549,28315035 +29-01-2024,ICICIBANK.NS,1011.29398,1007.724731,1023.191556,1001.379333,14078922 +30-01-2024,ICICIBANK.NS,1006.287091,1008.220459,1015.11109,999.3963991,16085742 +31-01-2024,ICICIBANK.NS,1008.12129,1019.374451,1030.131818,994.6869556,25627447 +01-02-2024,ICICIBANK.NS,1025.124841,1016.400024,1025.124841,1008.716173,13058880 +02-02-2024,ICICIBANK.NS,1028.24799,1015.259827,1041.037908,1012.929909,14774650 +05-02-2024,ICICIBANK.NS,1013.772634,1014.764099,1017.688872,1003.461378,12948430 +06-02-2024,ICICIBANK.NS,1014.813633,1017.639343,1026.066793,1008.022124,12886927 +07-02-2024,ICICIBANK.NS,1019.225703,1013.425659,1022.745451,1004.353733,16410895 +08-02-2024,ICICIBANK.NS,1015.358978,980.8560181,1019.47358,976.8405981,20565502 +09-02-2024,ICICIBANK.NS,980.4098247,1002.073364,1005.097319,977.0884422,12799837 +12-02-2024,ICICIBANK.NS,1001.775955,987.5979614,1003.560579,976.8405937,8050066 +13-02-2024,ICICIBANK.NS,997.413442,1011.095642,1018.283821,991.7620813,18706292 +14-02-2024,ICICIBANK.NS,1000.933162,1013.970947,1026.859928,998.9502331,17878720 +15-02-2024,ICICIBANK.NS,1014.119628,1007.972595,1017.887242,998.0083267,10069878 +16-02-2024,ICICIBANK.NS,1014.466674,1014.516235,1017.441008,1008.220459,7159395 +19-02-2024,ICICIBANK.NS,1014.615404,1034.841309,1037.072104,1014.615404,9388255 +20-02-2024,ICICIBANK.NS,1032.164354,1039.798584,1043.66532,1024.430881,11293528 +21-02-2024,ICICIBANK.NS,1047.779892,1042.971191,1054.918389,1039.054954,15946325 +22-02-2024,ICICIBANK.NS,1046.986751,1053.629517,1056.901399,1031.420804,13432573 +23-02-2024,ICICIBANK.NS,1060.867149,1052.241455,1060.867149,1048.622585,13142759 +26-02-2024,ICICIBANK.NS,1044.111439,1045.202026,1053.232987,1041.533655,7875941 +27-02-2024,ICICIBANK.NS,1041.781464,1051.150757,1057.099545,1037.56774,10580973 +28-02-2024,ICICIBANK.NS,1053.926918,1037.270264,1055.761104,1033.254904,7730332 +29-02-2024,ICICIBANK.NS,1034.147311,1043.219116,1051.646566,1029.636098,20944844 +01-03-2024,ICICIBANK.NS,1045.995179,1077.622925,1080.646819,1045.003714,14909562 +04-03-2024,ICICIBANK.NS,1071.773268,1083.026367,1085.653773,1070.880925,11424581 +05-03-2024,ICICIBANK.NS,1076.928877,1078.763184,1090.115406,1067.311718,9222544 +06-03-2024,ICICIBANK.NS,1071.079306,1087.73584,1104.045506,1071.079306,21796484 +07-03-2024,ICICIBANK.NS,1085.604193,1078.66394,1085.653815,1073.458751,9963926 +11-03-2024,ICICIBANK.NS,1078.663968,1069.49292,1078.663968,1067.559612,13310362 +12-03-2024,ICICIBANK.NS,1067.857057,1067.658691,1085.455555,1046.639689,21785435 +13-03-2024,ICICIBANK.NS,1067.956233,1074.69812,1080.349542,1063.990374,24855870 +14-03-2024,ICICIBANK.NS,1070.781826,1074.351074,1087.735847,1065.874124,14231421 +15-03-2024,ICICIBANK.NS,1062.850079,1071.128784,1076.97845,1060.86715,66192734 +18-03-2024,ICICIBANK.NS,1065.874147,1071.971558,1075.540927,1051.002177,8769440 +19-03-2024,ICICIBANK.NS,1069.245064,1074.69812,1079.457199,1066.072426,16708715 +20-03-2024,ICICIBANK.NS,1070.781817,1075.243408,1080.696464,1058.388509,18725251 +21-03-2024,ICICIBANK.NS,1082.67942,1072.566528,1090.611137,1069.939123,19992607 +22-03-2024,ICICIBANK.NS,1071.922092,1080.994019,1084.364902,1069.492931,17214415 +26-03-2024,ICICIBANK.NS,1071.773289,1074.450195,1079.85375,1067.757809,13367635 +27-03-2024,ICICIBANK.NS,1074.450256,1074.499878,1083.175194,1070.335775,26907245 +28-03-2024,ICICIBANK.NS,1075.739179,1083.968384,1095.618094,1075.739179,22070566 +01-04-2024,ICICIBANK.NS,1086.694912,1090.26416,1093.535921,1085.108471,10848191 +02-04-2024,ICICIBANK.NS,1085.108465,1071.971558,1085.108465,1070.03825,14380396 +03-04-2024,ICICIBANK.NS,1065.824563,1068.005737,1074.400757,1063.098035,15477184 +04-04-2024,ICICIBANK.NS,1075.491267,1069.641602,1076.532353,1054.373022,21419689 +05-04-2024,ICICIBANK.NS,1060.867181,1074.152832,1076.730616,1058.338898,15340637 +08-04-2024,ICICIBANK.NS,1069.145912,1077.87085,1082.431563,1067.113482,8023461 +09-04-2024,ICICIBANK.NS,1082.62986,1097.601074,1105.731037,1079.011111,12298463 +10-04-2024,ICICIBANK.NS,1101.467606,1099.930908,1107.019905,1095.717183,10598000 +12-04-2024,ICICIBANK.NS,1094.08129,1094.973633,1102.359996,1086.447061,12216657 +15-04-2024,ICICIBANK.NS,1090.809352,1069.145874,1096.70864,1067.410811,10526597 +16-04-2024,ICICIBANK.NS,1061.412509,1057.942383,1065.427868,1053.629415,11278092 +18-04-2024,ICICIBANK.NS,1064.833001,1046.441284,1068.848481,1041.483961,16564216 +19-04-2024,ICICIBANK.NS,1043.962632,1058.140625,1062.850082,1039.154053,11284433 +22-04-2024,ICICIBANK.NS,1069.592149,1077.375122,1079.407552,1061.214199,10346714 +23-04-2024,ICICIBANK.NS,1090.611116,1080.944336,1090.611116,1073.458729,9848215 +24-04-2024,ICICIBANK.NS,1082.927325,1087.388916,1089.024857,1079.705065,5461309 +25-04-2024,ICICIBANK.NS,1080.696489,1104.243774,1116.042228,1080.646867,19905338 +26-04-2024,ICICIBANK.NS,1102.65745,1098.443726,1110.440424,1093.337658,14190059 +29-04-2024,ICICIBANK.NS,1098.542894,1150.247803,1153.519564,1098.443772,28578063 +30-04-2024,ICICIBANK.NS,1150.049347,1140.580933,1159.567504,1136.962063,29568491 +02-05-2024,ICICIBANK.NS,1133.244113,1129.724365,1145.637422,1123.577333,25118334 +03-05-2024,ICICIBANK.NS,1131.558648,1132.302246,1147.521204,1125.758483,19933604 +06-05-2024,ICICIBANK.NS,1131.806534,1136.515991,1148.56219,1128.385908,14970524 +07-05-2024,ICICIBANK.NS,1138.151827,1122.238892,1142.910906,1116.686714,15097728 +08-05-2024,ICICIBANK.NS,1116.934543,1113.414795,1122.337977,1106.524164,19913090 +09-05-2024,ICICIBANK.NS,1110.985825,1106.177124,1119.214909,1100.525824,12229853 +10-05-2024,ICICIBANK.NS,1108.457468,1107.515625,1119.264457,1102.558302,8573656 +13-05-2024,ICICIBANK.NS,1102.905367,1118.372192,1120.999598,1097.253946,9707983 +14-05-2024,ICICIBANK.NS,1116.290152,1110.98584,1118.273081,1109.00291,8944262 +15-05-2024,ICICIBANK.NS,1112.5225,1114.753296,1118.173922,1103.995928,10743423 +16-05-2024,ICICIBANK.NS,1123.329426,1121.396118,1126.849174,1103.301889,14265565 +17-05-2024,ICICIBANK.NS,1121.396184,1120.85083,1134.235603,1111.035305,8641784 +21-05-2024,ICICIBANK.NS,1112.621655,1111.382324,1124.122743,1106.722488,10452900 +22-05-2024,ICICIBANK.NS,1115.397716,1101.616333,1116.290058,1088.727293,17527411 +23-05-2024,ICICIBANK.NS,1106.028444,1124.81665,1127.295312,1101.913841,13787687 +24-05-2024,ICICIBANK.NS,1120.355022,1122.28833,1125.312346,1114.554979,6312670 +27-05-2024,ICICIBANK.NS,1122.238912,1120.15686,1138.003225,1111.977277,11599857 +28-05-2024,ICICIBANK.NS,1122.833732,1117.331055,1125.510638,1115.397747,9311718 +29-05-2024,ICICIBANK.NS,1105.532779,1092.594116,1113.960229,1089.12399,19268547 +30-05-2024,ICICIBANK.NS,1087.636801,1104.194214,1111.431955,1087.537679,15255387 +31-05-2024,ICICIBANK.NS,1108.457552,1111.481567,1120.949983,1101.765165,26197718 +03-06-2024,ICICIBANK.NS,1160.013646,1150.098999,1162.98804,1126.601335,25699977 +04-06-2024,ICICIBANK.NS,1148.017006,1062.30481,1149.504203,1044.557688,43476837 +05-06-2024,ICICIBANK.NS,1075.739213,1099.187378,1113.662739,1042.079035,42172104 +06-06-2024,ICICIBANK.NS,1108.45747,1100.922363,1108.45747,1087.240103,18574162 +07-06-2024,ICICIBANK.NS,1100.922377,1112.125854,1118.669618,1094.180368,17197635 +10-06-2024,ICICIBANK.NS,1106.474535,1114.208008,1123.527679,1105.582193,10851455 +11-06-2024,ICICIBANK.NS,1110.19258,1108.655762,1119.41325,1101.517264,12250002 +12-06-2024,ICICIBANK.NS,1111.43196,1109.994385,1123.726147,1102.508778,16096514 +13-06-2024,ICICIBANK.NS,1112.621664,1097.898438,1113.613129,1095.56852,12494254 +14-06-2024,ICICIBANK.NS,1104.491596,1096.212891,1104.491596,1090.065737,11377979 +18-06-2024,ICICIBANK.NS,1104.442053,1113.266113,1125.362055,1091.800878,18306176 +19-06-2024,ICICIBANK.NS,1118.322474,1134.681641,1155.601641,1116.537911,34309514 +20-06-2024,ICICIBANK.NS,1144.199864,1146.926392,1150.09903,1125.808145,15475933 +21-06-2024,ICICIBANK.NS,1153.618821,1148.76062,1159.914598,1140.828902,69259425 +24-06-2024,ICICIBANK.NS,1144.794712,1160.112793,1165.61547,1142.811783,12210295 +25-06-2024,ICICIBANK.NS,1160.261574,1187.725098,1195.706437,1157.68379,27309845 +26-06-2024,ICICIBANK.NS,1191.740569,1207.604004,1212.412583,1183.660107,25403461 +27-06-2024,ICICIBANK.NS,1217.865621,1209.487793,1224.458886,1198.779926,20516632 +28-06-2024,ICICIBANK.NS,1216.527117,1189.360962,1216.527117,1186.138702,12507092 +01-07-2024,ICICIBANK.NS,1189.361027,1201.50647,1204.976596,1181.875541,8636894 +02-07-2024,ICICIBANK.NS,1206.612559,1180.437866,1206.612559,1175.431042,16153925 +03-07-2024,ICICIBANK.NS,1186.634415,1191.343872,1205.472243,1169.382906,22330897 +04-07-2024,ICICIBANK.NS,1218.510093,1222.475952,1224.40926,1203.935611,15275791 +05-07-2024,ICICIBANK.NS,1214.544231,1222.872559,1231.993985,1210.429628,9535575 +08-07-2024,ICICIBANK.NS,1218.411013,1224.508545,1228.920514,1206.513436,6617190 +09-07-2024,ICICIBANK.NS,1224.409296,1237.595825,1239.529133,1218.807617,13366874 +10-07-2024,ICICIBANK.NS,1242.057403,1232.588867,1242.057403,1225.797358,18226503 +11-07-2024,ICICIBANK.NS,1235.71199,1227.879395,1247.064333,1214.593865,11307116 +12-07-2024,ICICIBANK.NS,1225.351225,1222.376831,1242.206125,1219.600682,12208290 +15-07-2024,ICICIBANK.NS,1222.575042,1219.451904,1227.879354,1213.60236,15612671 +16-07-2024,ICICIBANK.NS,1219.501493,1229.317017,1234.373462,1218.510028,12320605 +18-07-2024,ICICIBANK.NS,1224.359716,1239.628296,1245.725707,1221.186957,10999632 +19-07-2024,ICICIBANK.NS,1233.382097,1237.992432,1239.826617,1229.664104,7958817 +22-07-2024,ICICIBANK.NS,1229.416188,1230.556396,1234.670999,1222.376813,9958965 +23-07-2024,ICICIBANK.NS,1230.556412,1216.279297,1237.992398,1202.150925,19369832 +24-07-2024,ICICIBANK.NS,1214.544209,1212.561279,1223.120402,1191.790143,20122521 +25-07-2024,ICICIBANK.NS,1195.210644,1187.675537,1207.851819,1180.437797,14154461 +26-07-2024,ICICIBANK.NS,1179.842974,1196.896118,1209.586915,1175.827494,19309265 +29-07-2024,ICICIBANK.NS,1204.778282,1202.349121,1232.142682,1193.872171,28458261 +30-07-2024,ICICIBANK.NS,1202.646701,1199.126953,1220.344322,1194.120129,23972277 +31-07-2024,ICICIBANK.NS,1208.595499,1204.530518,1214.197299,1200.663781,22297629 +01-08-2024,ICICIBANK.NS,1202.150902,1199.771362,1212.214292,1196.598724,8725046 +02-08-2024,ICICIBANK.NS,1186.783269,1186.337158,1191.393604,1179.942138,10735395 +05-08-2024,ICICIBANK.NS,1171.911223,1162.591431,1178.752353,1157.039253,14306771 +06-08-2024,ICICIBANK.NS,1164.970964,1156.890503,1177.562517,1151.586191,13575619 +07-08-2024,ICICIBANK.NS,1168.88727,1162.442749,1169.730111,1151.685381,15753644 +08-08-2024,ICICIBANK.NS,1156.989708,1154.65979,1164.376193,1149.00849,10806438 +09-08-2024,ICICIBANK.NS,1166.507798,1161.599976,1170.870146,1159.022192,8687307 +12-08-2024,ICICIBANK.NS,1171,1172.800049,1178.25,1156,10860455 +13-08-2024,ICICIBANK.NS,1183.199951,1168.349976,1189.25,1163.599976,13117927 +14-08-2024,ICICIBANK.NS,1167,1161.650024,1170.050049,1153,13431801 +16-08-2024,ICICIBANK.NS,1170,1187.25,1193,1165.650024,10961370 +19-08-2024,ICICIBANK.NS,1191,1175.900024,1195.75,1173.300049,6686394 +20-08-2024,ICICIBANK.NS,1174.199951,1179.449951,1189.800049,1170,10427061 +21-08-2024,ICICIBANK.NS,1177,1174.849976,1178.650024,1165.099976,17234142 +22-08-2024,ICICIBANK.NS,1182,1191.099976,1192.599976,1176.599976,8564142 +23-08-2024,ICICIBANK.NS,1193,1203.5,1205,1188.550049,7518309 +26-08-2024,ICICIBANK.NS,1205.550049,1213.300049,1214.949951,1201.050049,10920226 +27-08-2024,ICICIBANK.NS,1213.300049,1226.349976,1232.5,1208.900024,16295325 +28-08-2024,ICICIBANK.NS,1222.650024,1223.849976,1226.400024,1217.300049,12291305 +29-08-2024,ICICIBANK.NS,1218.949951,1221.900024,1235,1217,10806748 +30-08-2024,ICICIBANK.NS,1230,1229.199951,1235.550049,1218.900024,21211148 +02-09-2024,ICICIBANK.NS,1239,1229.949951,1239.199951,1222.5,12516759 +03-09-2024,ICICIBANK.NS,1227.199951,1247.699951,1250.949951,1220.400024,19114907 +04-09-2024,ICICIBANK.NS,1239.849976,1236.349976,1243.699951,1232.800049,13505843 +05-09-2024,ICICIBANK.NS,1238,1235.949951,1244.849976,1231.300049,9142811 +06-09-2024,ICICIBANK.NS,1225.949951,1208.150024,1233.900024,1205,10170479 +09-09-2024,ICICIBANK.NS,1202.900024,1235,1238.300049,1200.449951,13863250 +10-09-2024,ICICIBANK.NS,1236.949951,1237.300049,1241.349976,1227,15545130 +11-09-2024,ICICIBANK.NS,1231.5,1236.349976,1239.300049,1226.400024,11993242 +12-09-2024,ICICIBANK.NS,1238,1252.150024,1257,1226.349976,15376442 +13-09-2024,ICICIBANK.NS,1252,1250.349976,1255.949951,1242.050049,9877288 +16-09-2024,ICICIBANK.NS,1251,1262.849976,1265.599976,1244.699951,8973335 +17-09-2024,ICICIBANK.NS,1259.949951,1268.099976,1272.25,1258.400024,11513121 +18-09-2024,ICICIBANK.NS,1262,1288.349976,1295.349976,1262,12466597 +19-09-2024,ICICIBANK.NS,1288.349976,1292,1300,1285.349976,13172268 +20-09-2024,ICICIBANK.NS,1295,1338.449951,1362.349976,1291.550049,73257767 +23-09-2024,ICICIBANK.NS,1331,1321.900024,1331.800049,1308.5,11380409 +24-09-2024,ICICIBANK.NS,1321,1318.599976,1331.400024,1315.449951,13886037 +25-09-2024,ICICIBANK.NS,1310.75,1323.849976,1327.75,1310.099976,8728019 +26-09-2024,ICICIBANK.NS,1320,1329.050049,1333.349976,1316.900024,11100869 +27-09-2024,ICICIBANK.NS,1333,1306.599976,1333,1303.849976,17117379 +30-09-2024,ICICIBANK.NS,1292.099976,1273,1296.800049,1270.900024,12622212 +01-10-2024,ICICIBANK.NS,1269.800049,1274.400024,1280.25,1267.599976,10972413 +03-10-2024,ICICIBANK.NS,1253.599976,1256.349976,1265.75,1248.150024,17648551 +04-10-2024,ICICIBANK.NS,1247.099976,1239.75,1264.400024,1236.199951,13488887 +07-10-2024,ICICIBANK.NS,1241.550049,1233.900024,1262.949951,1225,20667247 +08-10-2024,ICICIBANK.NS,1241,1236.599976,1247.800049,1229.75,12219259 +09-10-2024,ICICIBANK.NS,1243.050049,1244.150024,1265.099976,1232.650024,14765997 +10-10-2024,ICICIBANK.NS,1246.75,1243.5,1254.699951,1238,9118195 +11-10-2024,ICICIBANK.NS,1237,1223,1240.800049,1222,8472512 +14-10-2024,ICICIBANK.NS,1221,1231.75,1237.900024,1217.400024,11833929 +15-10-2024,ICICIBANK.NS,1238.949951,1255.5,1258.300049,1235.400024,11657338 +16-10-2024,ICICIBANK.NS,1248.5,1243.150024,1254.949951,1241.599976,7869727 +17-10-2024,ICICIBANK.NS,1249.449951,1231.25,1256.949951,1224.400024,8459497 +18-10-2024,ICICIBANK.NS,1227.949951,1264.5,1268.900024,1225.25,11018126 +21-10-2024,ICICIBANK.NS,1264.5,1259.050049,1272.349976,1250.550049,7742775 +22-10-2024,ICICIBANK.NS,1266.599976,1267.5,1284.900024,1259.75,20090801 +23-10-2024,ICICIBANK.NS,1261,1251.599976,1267.949951,1243.050049,14055447 +24-10-2024,ICICIBANK.NS,1250.25,1252.75,1260.449951,1241.050049,12223031 +25-10-2024,ICICIBANK.NS,1247.25,1255.449951,1268.900024,1234.199951,13546055 +28-10-2024,ICICIBANK.NS,1285.5,1292.849976,1307.800049,1280.599976,24096412 +29-10-2024,ICICIBANK.NS,1301.349976,1331.849976,1335.349976,1299.25,20656117 +30-10-2024,ICICIBANK.NS,1324,1312.150024,1330.900024,1305.599976,15055031 +31-10-2024,ICICIBANK.NS,1307.25,1292.25,1318.949951,1288.550049,23497314 +01-11-2024,ICICIBANK.NS,1289.949951,1291.800049,1296.199951,1286.25,1007022 +04-11-2024,ICICIBANK.NS,1290.099976,1277.199951,1291.800049,1270.050049,14309121 +05-11-2024,ICICIBANK.NS,1273,1296.699951,1301.300049,1263.099976,16431920 +06-11-2024,ICICIBANK.NS,1300.25,1302.349976,1315,1292.699951,12037405 +07-11-2024,ICICIBANK.NS,1297.150024,1278.699951,1302.800049,1275.25,9909035 +08-11-2024,ICICIBANK.NS,1270,1258.849976,1275,1252.699951,11195808 +11-11-2024,ICICIBANK.NS,1262,1269.300049,1275.900024,1246.650024,8387780 +12-11-2024,ICICIBANK.NS,1276.150024,1270.599976,1295,1264.5,13486168 +13-11-2024,ICICIBANK.NS,1270.599976,1253.699951,1276.25,1250,12260404 +14-11-2024,ICICIBANK.NS,1253.75,1256.949951,1267.699951,1243.050049,9506892 +18-11-2024,ICICIBANK.NS,1260,1253.449951,1262.599976,1249.400024,6195554 +19-11-2024,ICICIBANK.NS,1257.050049,1249.099976,1261,1240.849976,11537317 +21-11-2024,ICICIBANK.NS,1248.550049,1250.550049,1256.900024,1232.550049,9593870 +22-11-2024,ICICIBANK.NS,1258,1278.050049,1281.400024,1256,11604338 +25-11-2024,ICICIBANK.NS,1296,1300.949951,1311.199951,1290,22717581 +26-11-2024,ICICIBANK.NS,1310.599976,1304.949951,1314.25,1302.449951,7646955 +27-11-2024,ICICIBANK.NS,1298.5,1300.699951,1310.849976,1297.849976,21938082 +28-11-2024,ICICIBANK.NS,1301.050049,1286.349976,1310.5,1282.300049,22803745 +29-11-2024,ICICIBANK.NS,1283.099976,1300.099976,1303.25,1283.099976,11397228 +02-12-2024,ICICIBANK.NS,1299.900024,1304.650024,1310.550049,1289.150024,9626400 +03-12-2024,ICICIBANK.NS,1303.949951,1308.400024,1312.800049,1296.099976,11509276 +04-12-2024,ICICIBANK.NS,1302.599976,1316.050049,1320,1301.699951,11570281 +05-12-2024,ICICIBANK.NS,1316.25,1336.5,1342.900024,1308.599976,19210697 +06-12-2024,ICICIBANK.NS,1342.5,1328.75,1347.099976,1326.699951,8942672 +09-12-2024,ICICIBANK.NS,1322.099976,1322.300049,1329.050049,1320.25,8000764 +10-12-2024,ICICIBANK.NS,1319,1330.449951,1332,1315.25,8218214 +11-12-2024,ICICIBANK.NS,1324.699951,1327.5,1331.25,1316,8138066 +12-12-2024,ICICIBANK.NS,1321.550049,1329.25,1338.75,1321.550049,9076896 +13-12-2024,ICICIBANK.NS,1325.349976,1344.900024,1347.150024,1313.5,13536684 +16-12-2024,ICICIBANK.NS,1344.900024,1346.099976,1350.449951,1340.050049,9071006 +17-12-2024,ICICIBANK.NS,1342,1333.75,1348.099976,1326.050049,9879257 +18-12-2024,ICICIBANK.NS,1325.25,1314.150024,1334.949951,1307.449951,8510595 +19-12-2024,ICICIBANK.NS,1286,1286.900024,1303,1284.449951,11517304 +20-12-2024,ICICIBANK.NS,1283.949951,1288.400024,1297.75,1272.400024,58491181 +23-12-2024,ICICIBANK.NS,1294.650024,1296.800049,1307,1287.050049,6827512 +24-12-2024,ICICIBANK.NS,1296.800049,1297.25,1304.5,1290.25,7138516 +26-12-2024,ICICIBANK.NS,1307,1297.349976,1312.75,1289.199951,7338444 +27-12-2024,ICICIBANK.NS,1298.550049,1307.550049,1315.949951,1298.550049,4756066 +30-12-2024,ICICIBANK.NS,1304.949951,1294.650024,1326.5,1289.449951,14207425 +31-12-2024,ICICIBANK.NS,1286.900024,1281.650024,1289.949951,1280.099976,8449607 +01-01-2025,ICICIBANK.NS,1281.650024,1283.650024,1293,1267.099976,4705399 +02-01-2025,ICICIBANK.NS,1285.099976,1290.599976,1293.400024,1278.400024,7433222 +03-01-2025,ICICIBANK.NS,1286.199951,1265.050049,1288,1262.25,11194997 +06-01-2025,ICICIBANK.NS,1268.050049,1264.099976,1277.75,1257,7504047 +07-01-2025,ICICIBANK.NS,1266.5,1279.25,1288.949951,1266.5,7539758 +08-01-2025,ICICIBANK.NS,1280.550049,1263.75,1285,1252.349976,7566309 +09-01-2025,ICICIBANK.NS,1258,1262.400024,1264.75,1248.099976,8684920 +10-01-2025,ICICIBANK.NS,1259,1249.849976,1264.949951,1243.099976,7854524 +13-01-2025,ICICIBANK.NS,1234.900024,1229.75,1243.949951,1224.900024,9669336 +14-01-2025,ICICIBANK.NS,1233.349976,1240.300049,1244.849976,1227.449951,10342698 +15-01-2025,ICICIBANK.NS,1234,1238.25,1244.400024,1230,5355382 +16-01-2025,ICICIBANK.NS,1245.099976,1249.099976,1255.5,1239.650024,11895924 +17-01-2025,ICICIBANK.NS,1243.349976,1225.449951,1249,1218,9790533 +20-01-2025,ICICIBANK.NS,1223.900024,1232.949951,1241.75,1215.25,7676418 +21-01-2025,ICICIBANK.NS,1236.949951,1196.150024,1238.949951,1192.699951,20520898 +22-01-2025,ICICIBANK.NS,1201,1200.449951,1207.5,1191.800049,10377123 +23-01-2025,ICICIBANK.NS,1197.25,1201.75,1207.900024,1186,8770650 +24-01-2025,ICICIBANK.NS,1203.099976,1209.199951,1218,1202,9216792 +27-01-2025,ICICIBANK.NS,1195,1227.949951,1234.650024,1193.099976,16164687 +28-01-2025,ICICIBANK.NS,1247.349976,1246.900024,1264,1236,18066499 +29-01-2025,ICICIBANK.NS,1252,1251.650024,1255.800049,1243.050049,7666777 +30-01-2025,ICICIBANK.NS,1250,1255.599976,1259.849976,1239.5,11921041 +31-01-2025,ICICIBANK.NS,1254.5,1252.800049,1256,1239.099976,10195417 +01-02-2025,ICICIBANK.NS,1251.150024,1255.550049,1261.349976,1233.800049,3011914 +03-02-2025,ICICIBANK.NS,1246.849976,1253,1260,1237.800049,6176831 +04-02-2025,ICICIBANK.NS,1262.800049,1268.199951,1280.5,1260,14839077 +05-02-2025,ICICIBANK.NS,1270.199951,1267.699951,1277.75,1265.150024,6840709 +06-02-2025,ICICIBANK.NS,1275,1272.400024,1279,1263.199951,8396554 +07-02-2025,ICICIBANK.NS,1272,1256.900024,1275,1249.550049,7382039 +10-02-2025,ICICIBANK.NS,1257.199951,1262.599976,1265,1249.349976,5740361 +11-02-2025,ICICIBANK.NS,1255.849976,1252.75,1261.849976,1248.400024,6586627 +12-02-2025,ICICIBANK.NS,1257.199951,1251.800049,1269.75,1244.650024,8809352 +13-02-2025,ICICIBANK.NS,1252.550049,1248.900024,1266,1245.900024,7263785 +14-02-2025,ICICIBANK.NS,1252.099976,1260.099976,1263.5,1244.449951,10368438 +17-02-2025,ICICIBANK.NS,1251.150024,1251.150024,1258.150024,1233.25,8386151 +18-02-2025,ICICIBANK.NS,1252.900024,1243.050049,1257.599976,1237.050049,8135042 +19-02-2025,ICICIBANK.NS,1234.849976,1261.650024,1264.449951,1230.25,10683412 +20-02-2025,ICICIBANK.NS,1255.349976,1249.949951,1264,1246.75,8398849 +21-02-2025,ICICIBANK.NS,1241.099976,1232.949951,1244.699951,1224.550049,7786428 +24-02-2025,ICICIBANK.NS,1226.699951,1218.349976,1231.900024,1210.25,11522480 +25-02-2025,ICICIBANK.NS,1226.599976,1224.150024,1231.650024,1221,11059417 +27-02-2025,ICICIBANK.NS,1225.150024,1222.449951,1234.849976,1218.449951,12008162 +28-02-2025,ICICIBANK.NS,1216,1204.099976,1225,1200.099976,20215075 +03-03-2025,ICICIBANK.NS,1210.5,1206.199951,1217,1204.150024,8158881 +04-03-2025,ICICIBANK.NS,1207.150024,1210.400024,1216.650024,1206.25,9574490 +05-03-2025,ICICIBANK.NS,1217,1215.699951,1225.949951,1211.300049,9052846 +06-03-2025,ICICIBANK.NS,1227.949951,1218.050049,1227.949951,1209,11949475 +07-03-2025,ICICIBANK.NS,1211.099976,1214.550049,1217.849976,1206.300049,6620284 +10-03-2025,ICICIBANK.NS,1208,1214.849976,1225.800049,1208,7363437 +11-03-2025,ICICIBANK.NS,1217.199951,1245.400024,1248,1217.199951,10927950 +12-03-2025,ICICIBANK.NS,1246.949951,1243.949951,1251.949951,1235.300049,11548372 +13-03-2025,ICICIBANK.NS,1251.050049,1250.050049,1255.599976,1245.300049,8132940 +17-03-2025,ICICIBANK.NS,1257.050049,1269,1273.949951,1254.75,11164812 +18-03-2025,ICICIBANK.NS,1269,1269,1269,1269,0 +19-03-2025,ICICIBANK.NS,1305.599976,1313.099976,1318.300049,1302.150024,11278014 +20-03-2025,ICICIBANK.NS,1320,1321.699951,1324.25,1311.050049,10886735 +21-03-2025,ICICIBANK.NS,1316,1343.099976,1349,1311.599976,60494318 +24-03-2025,ICICIBANK.NS,1355.949951,1358.150024,1373,1345.050049,9352280 +25-03-2025,ICICIBANK.NS,1359,1343.699951,1363.800049,1330.050049,16419207 +27-03-2020,HINDUNILVR.NS,2068.852003,1977.883545,2095.324718,1959.357156,2918646 +30-03-2020,HINDUNILVR.NS,1961.666699,2018.354614,2044.827322,1943.04805,2809606 +31-03-2020,HINDUNILVR.NS,2064.971115,2123.830322,2137.228425,2018.955516,2809269 +01-04-2020,HINDUNILVR.NS,2118.932756,2014.011719,2148.223732,1994.053303,2774626 +03-04-2020,HINDUNILVR.NS,2064.231633,1990.403564,2082.804264,1966.240646,4121436 +07-04-2020,HINDUNILVR.NS,2051.29542,2259.104492,2273.057087,2051.29542,8510114 +08-04-2020,HINDUNILVR.NS,2247.185081,2273.842773,2415.631606,2233.694488,9791862 +09-04-2020,HINDUNILVR.NS,2309.971234,2191.975586,2310.017479,2166.796395,4770068 +13-04-2020,HINDUNILVR.NS,2200.060718,2168.13623,2238.869013,2139.076255,3249551 +15-04-2020,HINDUNILVR.NS,2241.59475,2298.513672,2325.356121,2200.522684,29485531 +16-04-2020,HINDUNILVR.NS,2278.601353,2250.973633,2334.180286,2237.113527,5388243 +17-04-2020,HINDUNILVR.NS,2308.908629,2203.756592,2308.908629,2175.158622,4540936 +20-04-2020,HINDUNILVR.NS,2236.097115,2158.98877,2236.097115,2144.620414,2985268 +21-04-2020,HINDUNILVR.NS,2109.508192,2141.293945,2197.288865,2108.584184,3227335 +22-04-2020,HINDUNILVR.NS,2141.8021,2204.819336,2217.570678,2102.716557,2837815 +23-04-2020,HINDUNILVR.NS,2207.452731,2141.38623,2229.628899,2132.654409,4095570 +24-04-2020,HINDUNILVR.NS,2135.380292,2109.600586,2160.328483,2106.736074,2169013 +27-04-2020,HINDUNILVR.NS,2129.836197,2144.112061,2152.381878,2109.739044,2013715 +28-04-2020,HINDUNILVR.NS,2160.928283,2115.929199,2160.928283,2094.72329,2164023 +29-04-2020,HINDUNILVR.NS,2115.975995,2062.152588,2117.546762,2052.219513,3642151 +30-04-2020,HINDUNILVR.NS,2099.34385,2028.195313,2099.34385,1995.855068,8448047 +04-05-2020,HINDUNILVR.NS,1968.134753,1924.382935,1995.854961,1908.998309,8474573 +05-05-2020,HINDUNILVR.NS,1941.523526,1886.360352,1959.81891,1878.59867,4304136 +06-05-2020,HINDUNILVR.NS,1894.167997,1857.438721,1915.466402,1848.013895,5127656 +07-05-2020,HINDUNILVR.NS,1801.906051,1840.668213,1854.482073,1757.461336,185669922 +08-05-2020,HINDUNILVR.NS,1917.268038,1930.666138,1938.566442,1881.278015,16100226 +11-05-2020,HINDUNILVR.NS,1924.706578,1892.366333,1955.707058,1881.232004,11158755 +12-05-2020,HINDUNILVR.NS,1866.494216,1858.686401,1873.747648,1834.153969,14881008 +13-05-2020,HINDUNILVR.NS,1917.314467,1844.086914,1917.314467,1825.283395,8432979 +14-05-2020,HINDUNILVR.NS,1836.925998,1853.60437,1872.546514,1830.134569,8510002 +15-05-2020,HINDUNILVR.NS,1861.874185,1877.674683,1882.802967,1853.558121,5491136 +18-05-2020,HINDUNILVR.NS,1886.360367,1852.865112,1892.22779,1837.480373,7675561 +19-05-2020,HINDUNILVR.NS,1864.646172,1825.422119,1870.929465,1818.538199,5963193 +20-05-2020,HINDUNILVR.NS,1825.422087,1839.559326,1857.254083,1824.913838,3926496 +21-05-2020,HINDUNILVR.NS,1847.08994,1821.125366,1851.155593,1806.618389,4261625 +22-05-2020,HINDUNILVR.NS,1824.913662,1836.833374,1843.440046,1809.205545,5339946 +26-05-2020,HINDUNILVR.NS,1852.587799,1827.501099,1866.494149,1824.913834,4628932 +27-05-2020,HINDUNILVR.NS,1838.773745,1846.258179,1852.726227,1811.977545,4261645 +28-05-2020,HINDUNILVR.NS,1848.014061,1857.207886,1861.874166,1838.773991,5500796 +29-05-2020,HINDUNILVR.NS,1856.329912,1901.005737,1910.846321,1848.01385,8778345 +01-06-2020,HINDUNILVR.NS,1917.314823,1948.315308,1980.147309,1913.803551,6592547 +02-06-2020,HINDUNILVR.NS,1960.743035,1947.252441,1963.515056,1931.174808,3268728 +03-06-2020,HINDUNILVR.NS,1954.274651,1959.356689,1985.690887,1926.554444,4895117 +04-06-2020,HINDUNILVR.NS,1954.27469,1959.449219,1970.35232,1945.265622,3264730 +05-06-2020,HINDUNILVR.NS,1962.590919,1928.957153,1966.286947,1926.554645,2981853 +08-06-2020,HINDUNILVR.NS,1946.882676,1951.225464,1963.052798,1920.178965,4298456 +09-06-2020,HINDUNILVR.NS,1940.414974,1946.421021,1981.810539,1935.841184,3127904 +10-06-2020,HINDUNILVR.NS,1955.106262,1958.525269,1968.134851,1936.718614,2421659 +11-06-2020,HINDUNILVR.NS,1954.275198,1946.790649,1975.712119,1936.395569,2566927 +12-06-2020,HINDUNILVR.NS,1908.305236,1947.113525,1957.970606,1908.074234,2338438 +15-06-2020,HINDUNILVR.NS,1954.136172,1925.907715,1969.705554,1900.497524,2830788 +16-06-2020,HINDUNILVR.NS,1949.470001,1918.562012,1958.894827,1900.682386,2806772 +17-06-2020,HINDUNILVR.NS,1918.238611,1920.317627,1939.490773,1905.57976,2293301 +18-06-2020,HINDUNILVR.NS,1912.925616,1908.398071,1926.416209,1897.956746,2326907 +19-06-2020,HINDUNILVR.NS,1934.121157,1946.912964,1953.657735,1913.654267,4673528 +22-06-2020,HINDUNILVR.NS,1962.960813,1954.401978,1971.24051,1941.56361,2487234 +23-06-2020,HINDUNILVR.NS,1967.61198,2005.708252,2020.639821,1955.145877,4308814 +24-06-2020,HINDUNILVR.NS,2020.640081,1981.846069,2025.198524,1976.915364,3023015 +25-06-2020,HINDUNILVR.NS,1966.960692,2021.709473,2037.292214,1964.820927,8208033 +26-06-2020,HINDUNILVR.NS,2028.036254,2004.080688,2028.036254,1989.102782,3176048 +29-06-2020,HINDUNILVR.NS,2001.429388,2030.827148,2042.874659,1990.870242,3295039 +30-06-2020,HINDUNILVR.NS,2040.921377,2028.083008,2046.642713,2018.779875,2373109 +01-07-2020,HINDUNILVR.NS,2030.873648,2019.151611,2039.060449,2009.569567,1532931 +02-07-2020,HINDUNILVR.NS,2016.686157,2001.801147,2025.896165,1995.521534,2588838 +03-07-2020,HINDUNILVR.NS,2014.593522,2022.222046,2035.525572,2006.081246,1946252 +06-07-2020,HINDUNILVR.NS,2028.082637,2010.964966,2028.082637,2002.964182,2375516 +07-07-2020,HINDUNILVR.NS,2023.896212,2004.033936,2023.896212,2001.708153,2014667 +08-07-2020,HINDUNILVR.NS,2003.522684,2033.711304,2041.107249,1976.915635,3349938 +09-07-2020,HINDUNILVR.NS,2030.873694,2024.222046,2065.248721,2019.756497,3039571 +10-07-2020,HINDUNILVR.NS,2018.77967,2068.830566,2076.459089,2016.407326,3179516 +13-07-2020,HINDUNILVR.NS,2082.971126,2107.391846,2116.462399,2079.249873,4556662 +14-07-2020,HINDUNILVR.NS,2106.973042,2079.01709,2111.764064,2071.435129,2403256 +15-07-2020,HINDUNILVR.NS,2081.34303,2116.601807,2131.34736,2079.296387,2474512 +16-07-2020,HINDUNILVR.NS,2116.694713,2128.416748,2131.626283,2082.040553,2495150 +17-07-2020,HINDUNILVR.NS,2125.765727,2171.862793,2176.932955,2122.044474,3088712 +20-07-2020,HINDUNILVR.NS,2171.86289,2168.513672,2180.003132,2140.2788,2816219 +21-07-2020,HINDUNILVR.NS,2184.375214,2156.46582,2186.23584,2147.162689,3037810 +22-07-2020,HINDUNILVR.NS,2167.629855,2091.809326,2167.629855,2085.064555,6950011 +23-07-2020,HINDUNILVR.NS,2102.50794,2057.248291,2109.159589,2051.852429,3936886 +24-07-2020,HINDUNILVR.NS,2046.688377,2055.340332,2065.294635,2016.964925,4203314 +27-07-2020,HINDUNILVR.NS,2063.201999,2066.690674,2080.133653,2032.501665,2209409 +28-07-2020,HINDUNILVR.NS,2075.482202,2086.273926,2088.460026,2056.96906,1567837 +29-07-2020,HINDUNILVR.NS,2079.249975,2075.807861,2104.554448,2060.643711,2404978 +30-07-2020,HINDUNILVR.NS,2084.683488,2051.329346,2090.989952,2046.190745,2044966 +31-07-2020,HINDUNILVR.NS,2053.10458,2064.689697,2075.94795,2034.885904,1715659 +03-08-2020,HINDUNILVR.NS,2064.596319,2059.644531,2076.975675,2044.742635,1683773 +04-08-2020,HINDUNILVR.NS,2064.689304,2053.384521,2073.097922,2032.176164,1981720 +05-08-2020,HINDUNILVR.NS,2057.308811,2050.348389,2064.689619,2037.73546,1715477 +06-08-2020,HINDUNILVR.NS,2055.440182,2074.546387,2082.53462,2048.012614,1824483 +07-08-2020,HINDUNILVR.NS,2076.928506,2065.296631,2087.953183,2060.111271,1777905 +10-08-2020,HINDUNILVR.NS,2072.257846,2061.74707,2080.432894,2054.319501,1476289 +11-08-2020,HINDUNILVR.NS,2063.895896,2065.390625,2086.272123,2061.046262,1665204 +12-08-2020,HINDUNILVR.NS,2055.487,2050.862305,2063.895619,2046.097329,1170430 +13-08-2020,HINDUNILVR.NS,2055.440339,2054.178955,2071.323287,2046.98496,1453227 +14-08-2020,HINDUNILVR.NS,2059.177551,2031.055298,2070.389044,2022.786959,1341664 +17-08-2020,HINDUNILVR.NS,2037.688631,2051.749756,2058.85023,2025.916473,1559579 +18-08-2020,HINDUNILVR.NS,2059.177166,2068.847168,2071.136135,2045.162802,1339001 +19-08-2020,HINDUNILVR.NS,2061.04581,2049.460693,2075.527319,2046.097155,1585107 +20-08-2020,HINDUNILVR.NS,2042.360167,2042.079834,2053.384847,2033.157309,1768939 +21-08-2020,HINDUNILVR.NS,2054.505592,2057.355225,2063.568168,2043.714487,1374411 +24-08-2020,HINDUNILVR.NS,2061.046365,2050.208496,2066.325019,2047.21881,1665474 +25-08-2020,HINDUNILVR.NS,2050.208044,2035.913574,2053.478062,2032.08289,1774886 +26-08-2020,HINDUNILVR.NS,2038.716891,2039.37085,2042.360536,2018.068965,2148146 +27-08-2020,HINDUNILVR.NS,2038.716494,2028.579346,2044.22872,2022.740027,2172203 +28-08-2020,HINDUNILVR.NS,2035.819979,2010.547363,2038.996477,2004.054087,1939520 +31-08-2020,HINDUNILVR.NS,2010.594408,1978.221313,2025.07592,1962.61847,3534275 +01-09-2020,HINDUNILVR.NS,2008.678705,2019.609863,2031.989218,1972.988838,1738003 +02-09-2020,HINDUNILVR.NS,2028.345602,2000.924072,2041.425675,1996.159325,1667810 +03-09-2020,HINDUNILVR.NS,2011.528523,1998.588501,2012.883199,1988.218008,1590711 +04-09-2020,HINDUNILVR.NS,1976.025443,1985.04126,2000.223488,1975.091152,1590491 +07-09-2020,HINDUNILVR.NS,1986.303021,2020.498169,2031.148997,1965.515043,2362992 +08-09-2020,HINDUNILVR.NS,2012.463028,2001.485107,2028.67307,1991.114385,1804209 +09-09-2020,HINDUNILVR.NS,1982.565607,1992.14209,2003.306822,1971.354114,2009898 +10-09-2020,HINDUNILVR.NS,2001.251443,1993.683594,2002.746399,1979.01527,2137794 +11-09-2020,HINDUNILVR.NS,1985.368452,2017.36792,2026.477258,1984.901306,1934110 +14-09-2020,HINDUNILVR.NS,2024.608577,1983.966919,2027.131117,1976.025446,2096908 +15-09-2020,HINDUNILVR.NS,1996.486247,1984.85437,1996.579767,1970.419621,1224058 +16-09-2020,HINDUNILVR.NS,1985.368206,2002.652588,2017.087337,1973.876382,2087841 +17-09-2020,HINDUNILVR.NS,1994.711379,1988.358154,2004.10105,1982.799168,1741644 +18-09-2020,HINDUNILVR.NS,1980.697076,1960.796631,1987.75102,1952.668344,4475166 +21-09-2020,HINDUNILVR.NS,1960.796422,1903.898193,1961.076755,1889.229757,3483963 +22-09-2020,HINDUNILVR.NS,1906.467595,1893.621094,1919.734482,1868.628809,2345687 +23-09-2020,HINDUNILVR.NS,1901.282103,1917.678955,1924.639377,1892.733318,2410295 +24-09-2020,HINDUNILVR.NS,1909.690798,1925.480225,1944.259565,1901.328939,3798089 +25-09-2020,HINDUNILVR.NS,1945.193979,1942.437866,1972.28842,1934.776725,2528873 +28-09-2020,HINDUNILVR.NS,1946.128266,1927.722778,1954.863979,1924.639572,1523704 +29-09-2020,HINDUNILVR.NS,1929.310964,1899.600464,1933.281701,1891.70575,2298844 +30-09-2020,HINDUNILVR.NS,1904.972519,1932.34729,1959.208155,1900.347824,2417367 +01-10-2020,HINDUNILVR.NS,1952.668145,1957.3396,1970.326153,1933.982325,2131531 +05-10-2020,HINDUNILVR.NS,1962.011,1972.334961,1983.780025,1945.380576,1646110 +06-10-2020,HINDUNILVR.NS,1979.762604,1976.866211,1999.382715,1969.532164,1679499 +07-10-2020,HINDUNILVR.NS,1983.499764,1998.775513,2008.72562,1974.156854,2428544 +08-10-2020,HINDUNILVR.NS,2005.9229,2018.816162,2022.740139,2005.222182,1617365 +09-10-2020,HINDUNILVR.NS,2008.725667,1999.055664,2024.561854,1981.724748,2001026 +12-10-2020,HINDUNILVR.NS,2004.241042,1997.887817,2006.483477,1983.78016,1741166 +13-10-2020,HINDUNILVR.NS,1997.467355,1997.700928,2011.762053,1988.171205,1679160 +14-10-2020,HINDUNILVR.NS,1992.469135,2016.340088,2022.740073,1990.974178,2123033 +15-10-2020,HINDUNILVR.NS,2018.068699,2011.108276,2036.474188,2000.363929,2344437 +16-10-2020,HINDUNILVR.NS,2029.186724,2009.239746,2029.186724,2003.166854,1640399 +19-10-2020,HINDUNILVR.NS,2012.042418,2034.698975,2041.425824,2010.687742,1605969 +20-10-2020,HINDUNILVR.NS,2038.716603,2030.307983,2063.381796,1992.422435,5855290 +21-10-2020,HINDUNILVR.NS,2046.097403,2021.011597,2052.403867,1995.645686,3954242 +22-10-2020,HINDUNILVR.NS,2018.068473,2036.147095,2043.527902,2011.715249,2632958 +23-10-2020,HINDUNILVR.NS,2045.069486,2002.979858,2045.069486,1999.382747,2805684 +26-10-2020,HINDUNILVR.NS,2008.725384,2024.374756,2029.279783,2001.53139,1646050 +27-10-2020,HINDUNILVR.NS,2015.265898,2033.671387,2045.163213,2011.014828,2334808 +28-10-2020,HINDUNILVR.NS,2053.653654,2035.223145,2053.653654,2016.181277,1555483 +29-10-2020,HINDUNILVR.NS,2014.206308,1995.493652,2031.132412,1989.757492,1934367 +30-10-2020,HINDUNILVR.NS,1991.826051,1947.724243,1993.518707,1944.621079,2414313 +02-11-2020,HINDUNILVR.NS,1948.382568,1948.382568,1963.098783,1933.337143,1486077 +03-11-2020,HINDUNILVR.NS,1967.001263,1933.054932,1967.001263,1921.112672,2227402 +04-11-2020,HINDUNILVR.NS,1927.695054,1937.145508,1960.606921,1927.647992,1479878 +05-11-2020,HINDUNILVR.NS,1962.487579,1976.921875,1985.996055,1938.320911,2083827 +06-11-2020,HINDUNILVR.NS,1979.413831,1969.21106,1997.233211,1961.547388,2127821 +09-11-2020,HINDUNILVR.NS,1993.518889,2005.32019,2010.115782,1982.281883,2194404 +10-11-2020,HINDUNILVR.NS,2012.325846,2009.128784,2016.275224,1967.659735,2471703 +11-11-2020,HINDUNILVR.NS,2009.128449,2004.003418,2011.009127,1979.037601,2759942 +12-11-2020,HINDUNILVR.NS,2001.981658,2061.317139,2072.507081,1996.574709,3010512 +13-11-2020,HINDUNILVR.NS,2073.447541,2054.969971,2086.047992,2048.293472,2799165 +14-11-2020,HINDUNILVR.NS,2065.924641,2057.179443,2065.924641,2051.819557,258276 +17-11-2020,HINDUNILVR.NS,2087.881742,2047.682251,2087.881742,2042.416261,2733542 +18-11-2020,HINDUNILVR.NS,2040.535606,2004.896851,2040.535606,1999.066565,3315051 +19-11-2020,HINDUNILVR.NS,1998.972687,2003.627319,2019.283872,1988.346811,2704650 +20-11-2020,HINDUNILVR.NS,2007.623662,1993.753662,2014.206034,1975.181968,2827038 +23-11-2020,HINDUNILVR.NS,2012.325473,2002.357788,2012.325473,1970.010218,3244576 +24-11-2020,HINDUNILVR.NS,2004.803058,2028.640747,2032.072893,1995.77571,1989749 +25-11-2020,HINDUNILVR.NS,2033.013115,2008.42334,2041.476167,2001.041586,1786536 +26-11-2020,HINDUNILVR.NS,2012.325455,2025.678223,2033.012913,1995.916585,1630887 +27-11-2020,HINDUNILVR.NS,2037.714622,2010.632813,2038.184791,1999.160723,5687861 +01-12-2020,HINDUNILVR.NS,2030.191912,2005.790161,2030.191912,2002.546037,2226742 +02-12-2020,HINDUNILVR.NS,2017.027245,2011.667358,2021.634814,1995.493573,1634682 +03-12-2020,HINDUNILVR.NS,2024.549957,2000.806396,2027.747018,1993.612895,3469163 +04-12-2020,HINDUNILVR.NS,2013.266068,2053.888672,2064.420424,2006.30765,3712143 +07-12-2020,HINDUNILVR.NS,2058.637543,2121.546143,2124.790496,2056.52178,4147649 +08-12-2020,HINDUNILVR.NS,2124.69609,2125.16626,2142.280385,2106.500438,2768211 +09-12-2020,HINDUNILVR.NS,2125.166198,2155.445068,2159.018403,2109.415519,2123890 +10-12-2020,HINDUNILVR.NS,2153.376281,2210.219727,2217.225206,2139.318259,3041370 +11-12-2020,HINDUNILVR.NS,2225.077187,2233.070068,2242.708543,2193.810915,2611218 +14-12-2020,HINDUNILVR.NS,2238.900005,2229.308594,2248.726501,2215.579553,1575632 +15-12-2020,HINDUNILVR.NS,2220.140381,2181.633545,2222.914335,2169.644223,2207176 +16-12-2020,HINDUNILVR.NS,2178.859459,2204.107422,2214.404087,2165.600588,1748634 +17-12-2020,HINDUNILVR.NS,2202.274492,2177.16748,2202.274492,2172.183637,1912868 +18-12-2020,HINDUNILVR.NS,2183.467052,2194.233887,2204.060383,2174.063662,2229891 +21-12-2020,HINDUNILVR.NS,2203.214611,2168.375,2209.796985,2129.962284,2003069 +22-12-2020,HINDUNILVR.NS,2172.18344,2173.123779,2194.093388,2144.913605,1764488 +23-12-2020,HINDUNILVR.NS,2181.586696,2228.932861,2235.468172,2165.836016,1559556 +24-12-2020,HINDUNILVR.NS,2240.357505,2258.929199,2266.216826,2219.246942,2489444 +28-12-2020,HINDUNILVR.NS,2261.515282,2246.375732,2273.175394,2234.292514,1532477 +29-12-2020,HINDUNILVR.NS,2252.112365,2242.050781,2259.635078,2213.74648,1749013 +30-12-2020,HINDUNILVR.NS,2247.410057,2263.019775,2270.58932,2234.245312,1924886 +31-12-2020,HINDUNILVR.NS,2253.052577,2252.488281,2272.799698,2244.589524,1709836 +01-01-2021,HINDUNILVR.NS,2252.487724,2245.106201,2260.57473,2239.887274,830096 +04-01-2021,HINDUNILVR.NS,2261.515135,2281.732422,2285.023608,2257.471631,1614486 +05-01-2021,HINDUNILVR.NS,2261.515171,2304.347656,2310.365734,2261.515171,2356303 +06-01-2021,HINDUNILVR.NS,2299.881205,2273.081543,2303.830583,2258.318266,1641627 +07-01-2021,HINDUNILVR.NS,2286.904535,2227.522217,2287.562726,2223.90182,2403881 +08-01-2021,HINDUNILVR.NS,2247.410457,2248.538818,2256.813848,2219.952601,2797948 +11-01-2021,HINDUNILVR.NS,2280.322252,2284.177734,2296.260954,2258.788579,2787672 +12-01-2021,HINDUNILVR.NS,2284.836027,2234.151611,2287.939192,2230.484381,2036708 +13-01-2021,HINDUNILVR.NS,2239.793531,2230.813477,2254.933082,2223.525849,1702740 +14-01-2021,HINDUNILVR.NS,2224.842114,2255.450195,2262.455675,2210.877988,2120413 +15-01-2021,HINDUNILVR.NS,2249.761536,2210.878418,2263.396454,2203.026723,2042957 +18-01-2021,HINDUNILVR.NS,2232.834926,2193.434814,2232.834926,2182.19758,1733797 +19-01-2021,HINDUNILVR.NS,2202.273789,2222.161865,2239.981472,2184.642434,1495269 +20-01-2021,HINDUNILVR.NS,2216.379003,2215.391602,2232.317703,2206.317422,1380562 +21-01-2021,HINDUNILVR.NS,2234.245722,2226.393799,2256.719735,2209.796905,1521133 +22-01-2021,HINDUNILVR.NS,2218.259795,2265.605957,2277.501154,2216.379116,2548089 +25-01-2021,HINDUNILVR.NS,2275.62057,2256.437744,2287.233849,2242.708702,2124424 +27-01-2021,HINDUNILVR.NS,2280.32244,2248.633057,2280.32244,2195.691917,2460297 +28-01-2021,HINDUNILVR.NS,2226.628896,2163.156006,2267.674836,2153.376571,3867335 +29-01-2021,HINDUNILVR.NS,2176.979289,2128.83374,2183.749685,2116.703457,4472694 +01-02-2021,HINDUNILVR.NS,2140.822861,2114.446533,2148.674784,2093.3828,2717591 +02-02-2021,HINDUNILVR.NS,2135.557256,2097.379395,2139.271549,2073.447809,4215607 +03-02-2021,HINDUNILVR.NS,2098.366681,2099.63623,2122.345328,2085.296059,2353429 +04-02-2021,HINDUNILVR.NS,2105.418915,2111.625244,2124.225694,2093.382531,2908003 +05-02-2021,HINDUNILVR.NS,2111.625411,2134.146484,2148.674676,2107.299759,4036942 +08-02-2021,HINDUNILVR.NS,2151.49598,2103.209473,2152.154171,2097.238457,2780672 +09-02-2021,HINDUNILVR.NS,2112.94204,2084.026611,2120.182605,2078.619661,3131481 +10-02-2021,HINDUNILVR.NS,2087.552432,2102.127686,2107.29955,2080.734975,2055520 +11-02-2021,HINDUNILVR.NS,2108.240184,2127.987305,2132.689,2100.764535,1824480 +12-02-2021,HINDUNILVR.NS,2132.688815,2107.816895,2136.685255,2098.836611,1222094 +15-02-2021,HINDUNILVR.NS,2116.702999,2083.038818,2126.811643,2080.970119,2449407 +16-02-2021,HINDUNILVR.NS,2094.134997,2065.078613,2096.062738,2059.389516,2396356 +17-02-2021,HINDUNILVR.NS,2064.984288,2034.799316,2070.203215,2031.132086,2447956 +18-02-2021,HINDUNILVR.NS,2034.893937,2018.767212,2039.172526,2015.334836,3205806 +19-02-2021,HINDUNILVR.NS,2024.455887,2050.973633,2063.103915,2021.728996,3364030 +22-02-2021,HINDUNILVR.NS,2073.447518,2038.278931,2073.447518,2032.636897,2678023 +23-02-2021,HINDUNILVR.NS,2054.640592,2049.233643,2061.552175,2040.723529,2062144 +24-02-2021,HINDUNILVR.NS,2057.932336,2048.858154,2057.932336,2026.948205,924143 +25-02-2021,HINDUNILVR.NS,2047.117827,2034.235229,2054.640538,2031.132065,2099460 +26-02-2021,HINDUNILVR.NS,2029.251729,2004.849976,2052.19591,1993.518844,3413194 +01-03-2021,HINDUNILVR.NS,2007.81197,2015.522705,2025.490391,2001.041575,1229276 +02-03-2021,HINDUNILVR.NS,2033.01287,2048.01123,2053.606201,2012.842645,2095135 +03-03-2021,HINDUNILVR.NS,2073.447689,2062.633789,2073.447689,2043.827007,2031893 +04-03-2021,HINDUNILVR.NS,2054.640867,2065.830811,2072.03714,2044.297138,2290915 +05-03-2021,HINDUNILVR.NS,2054.26468,2069.780273,2078.102136,2045.472418,2129837 +08-03-2021,HINDUNILVR.NS,2078.149429,2044.814453,2083.885589,2039.595525,1440724 +09-03-2021,HINDUNILVR.NS,2046.17782,2067.335449,2073.447653,2033.060136,1711842 +10-03-2021,HINDUNILVR.NS,2078.619595,2094.93457,2103.444456,2062.351683,2696085 +12-03-2021,HINDUNILVR.NS,2102.598739,2073.213135,2106.26597,2068.746523,2038930 +15-03-2021,HINDUNILVR.NS,2074.48212,2078.94873,2085.154831,2053.042343,1632022 +16-03-2021,HINDUNILVR.NS,2088.822317,2110.167969,2113.412093,2082.192881,2633605 +17-03-2021,HINDUNILVR.NS,2119.524152,2093.476807,2127.046864,2086.847371,3703365 +18-03-2021,HINDUNILVR.NS,2104.478593,2083.038818,2115.668534,2073.447407,2597091 +19-03-2021,HINDUNILVR.NS,2072.60129,2174.11084,2186.523269,2060.752927,5382214 +22-03-2021,HINDUNILVR.NS,2172.277431,2212.805908,2215.909073,2164.660593,2471516 +23-03-2021,HINDUNILVR.NS,2222.02116,2197.854492,2231.377487,2194.187032,1970612 +24-03-2021,HINDUNILVR.NS,2197.854312,2180.27002,2210.642784,2177.40194,1762743 +25-03-2021,HINDUNILVR.NS,2180.270142,2103.585449,2183.467203,2097.943415,2495833 +26-03-2021,HINDUNILVR.NS,2120.464344,2179.611572,2186.288071,2114.634288,1929236 +30-03-2021,HINDUNILVR.NS,2186.288419,2255.638428,2262.455886,2186.288419,3327203 +31-03-2021,HINDUNILVR.NS,2243.648901,2286.434326,2293.110825,2239.558334,2709756 +01-04-2021,HINDUNILVR.NS,2300.821906,2255.967773,2300.821906,2249.338336,1532653 +05-04-2021,HINDUNILVR.NS,2256.813928,2231.612793,2272.987715,2206.505784,2545447 +06-04-2021,HINDUNILVR.NS,2240.169595,2264.618408,2267.157278,2235.514963,3683538 +07-04-2021,HINDUNILVR.NS,2272.799717,2261.750732,2289.725822,2244.918754,1713970 +08-04-2021,HINDUNILVR.NS,2262.455816,2266.123047,2293.487006,2252.676382,1814515 +09-04-2021,HINDUNILVR.NS,2279.382148,2328.279785,2334.862159,2279.382148,2604858 +12-04-2021,HINDUNILVR.NS,2295.837553,2315.114502,2339.798399,2292.170323,2261945 +13-04-2021,HINDUNILVR.NS,2322.637153,2307.967773,2356.395228,2302.702013,1811781 +15-04-2021,HINDUNILVR.NS,2348.026631,2313.845215,2348.026631,2276.654989,3352379 +16-04-2021,HINDUNILVR.NS,2322.543192,2312.199463,2331.053306,2294.427148,1225517 +19-04-2021,HINDUNILVR.NS,2294.427327,2291.2771,2312.951961,2270.025574,1746316 +20-04-2021,HINDUNILVR.NS,2309.472668,2254.415771,2309.472668,2241.580235,1589508 +22-04-2021,HINDUNILVR.NS,2247.410527,2209.232666,2247.410527,2192.870857,1721265 +23-04-2021,HINDUNILVR.NS,2200.393316,2170.067383,2209.796707,2162.779755,1949756 +26-04-2021,HINDUNILVR.NS,2185.347945,2219.811279,2228.415519,2173.123537,1946867 +27-04-2021,HINDUNILVR.NS,2222.021404,2237.866211,2244.072312,2212.57095,1668456 +28-04-2021,HINDUNILVR.NS,2238.006854,2262.9729,2299.12889,2225.124255,1951215 +29-04-2021,HINDUNILVR.NS,2287.845217,2263.960693,2302.843581,2241.909556,3151150 +30-04-2021,HINDUNILVR.NS,2266.217069,2213.322998,2297.154131,2191.225031,4010778 +03-05-2021,HINDUNILVR.NS,2203.21415,2264.336182,2270.918554,2200.393133,1692239 +04-05-2021,HINDUNILVR.NS,2265.464651,2264.00708,2273.927702,2230.672109,1453111 +05-05-2021,HINDUNILVR.NS,2288.785395,2251.782959,2288.785395,2227.334142,1256857 +06-05-2021,HINDUNILVR.NS,2256.813301,2247.409912,2272.375955,2235.23257,1377740 +07-05-2021,HINDUNILVR.NS,2265.088493,2267.345215,2279.381599,2254.133407,1169518 +10-05-2021,HINDUNILVR.NS,2278.441225,2287.750488,2300.962296,2271.858852,988495 +11-05-2021,HINDUNILVR.NS,2280.322001,2258.78833,2281.26234,2251.406577,1019077 +12-05-2021,HINDUNILVR.NS,2246.470094,2190.002686,2246.470094,2186.335455,2053932 +14-05-2021,HINDUNILVR.NS,2189.955482,2235.044922,2240.26362,2187.22859,1388970 +17-05-2021,HINDUNILVR.NS,2242.70868,2234.480713,2252.11207,2225.312407,811243 +18-05-2021,HINDUNILVR.NS,2258.788633,2232.600098,2264.665753,2225.735576,1153722 +19-05-2021,HINDUNILVR.NS,2219.200173,2218.965088,2238.006954,2204.154748,1323590 +20-05-2021,HINDUNILVR.NS,2219.200366,2204.295898,2221.081044,2200.393583,856235 +21-05-2021,HINDUNILVR.NS,2200.393374,2221.315918,2224.983148,2200.393374,771492 +24-05-2021,HINDUNILVR.NS,2214.498379,2197.14917,2219.153011,2186.523293,1194864 +25-05-2021,HINDUNILVR.NS,2214.498326,2204.20166,2228.415389,2198.512563,1098457 +26-05-2021,HINDUNILVR.NS,2215.203699,2213.558105,2228.791552,2205.330139,811095 +27-05-2021,HINDUNILVR.NS,2212.617848,2187.604736,2212.617848,2184.31355,3755182 +28-05-2021,HINDUNILVR.NS,2194.140391,2183.185303,2209.796946,2180.975644,1215325 +31-05-2021,HINDUNILVR.NS,2186.288524,2200.440674,2205.095307,2181.727787,1178704 +01-06-2021,HINDUNILVR.NS,2206.975443,2217.601318,2222.020865,2191.553976,1141451 +02-06-2021,HINDUNILVR.NS,2215.438538,2218.071533,2232.035429,2209.796505,1113091 +03-06-2021,HINDUNILVR.NS,2227.663297,2222.256348,2229.591038,2205.095159,868532 +04-06-2021,HINDUNILVR.NS,2228.603475,2202.321045,2228.603475,2194.704207,1283795 +07-06-2021,HINDUNILVR.NS,2213.558291,2199.735352,2213.558291,2191.930491,1128300 +08-06-2021,HINDUNILVR.NS,2199.735375,2218.26001,2221.081027,2195.83283,1106664 +09-06-2021,HINDUNILVR.NS,2221.080755,2215.438721,2230.437082,2205.659287,1072858 +10-06-2021,HINDUNILVR.NS,2222.961355,2236.878418,2256.766496,2214.733389,1944339 +11-06-2021,HINDUNILVR.NS,2238.947417,2225.3125,2246.047023,2219.200296,1128097 +14-06-2021,HINDUNILVR.NS,2233.741787,2239.614258,2249.559259,2213.094256,1761632 +15-06-2021,HINDUNILVR.NS,2235.257624,2265.518799,2268.407631,2235.257624,1215463 +16-06-2021,HINDUNILVR.NS,2258.935765,2280.625244,2290.996644,2257.657029,2153668 +17-06-2021,HINDUNILVR.NS,2271.248801,2289.907471,2297.673997,2260.26185,1555777 +18-06-2021,HINDUNILVR.NS,2292.085934,2351.661133,2364.731752,2277.87879,3937751 +21-06-2021,HINDUNILVR.NS,2343.184501,2381.449219,2395.324772,2336.601903,2506277 +22-06-2021,HINDUNILVR.NS,2385.00058,2358.622559,2400.012656,2350.477037,1945883 +23-06-2021,HINDUNILVR.NS,2363.122002,2349.388428,2381.117721,2328.267091,1035668 +24-06-2021,HINDUNILVR.NS,2358.386097,2358.528076,2372.40386,2343.326616,759681 +25-06-2021,HINDUNILVR.NS,2356.491602,2319.221436,2358.338485,2315.764456,1112942 +28-06-2021,HINDUNILVR.NS,2320.595127,2330.161133,2334.707465,2308.471651,694906 +29-06-2021,HINDUNILVR.NS,2325.236005,2360.80127,2365.489581,2315.764575,1354397 +30-06-2021,HINDUNILVR.NS,2360.801103,2340.674316,2372.592986,2332.812984,1447245 +01-07-2021,HINDUNILVR.NS,2352.703121,2347.020264,2352.703121,2332.813119,735043 +02-07-2021,HINDUNILVR.NS,2347.020138,2355.828613,2360.943093,2322.394422,860231 +05-07-2021,HINDUNILVR.NS,2366.910116,2366.95752,2380.548881,2353.697519,761700 +06-07-2021,HINDUNILVR.NS,2358.386529,2341.811523,2365.916271,2338.496522,461782 +07-07-2021,HINDUNILVR.NS,2328.077214,2350.477051,2359.143547,2316.56952,623145 +08-07-2021,HINDUNILVR.NS,2332.055484,2318.179932,2339.20646,2309.560838,1114426 +09-07-2021,HINDUNILVR.NS,2311.028795,2321.873535,2334.233797,2309.560677,538094 +12-07-2021,HINDUNILVR.NS,2323.341781,2314.959473,2329.876975,2301.557492,543898 +13-07-2021,HINDUNILVR.NS,2325.236084,2307.90332,2325.757058,2301.557508,994396 +14-07-2021,HINDUNILVR.NS,2310.839422,2287.208252,2312.30754,2281.667373,1377829 +15-07-2021,HINDUNILVR.NS,2296.821598,2284.840332,2296.821598,2274.090167,693792 +16-07-2021,HINDUNILVR.NS,2292.0862,2289.623535,2301.55763,2278.826197,545405 +19-07-2021,HINDUNILVR.NS,2273.190403,2281.335693,2289.244429,2271.722285,463873 +20-07-2021,HINDUNILVR.NS,2275.984234,2306.197998,2329.971376,2275.984234,1061476 +22-07-2021,HINDUNILVR.NS,2320.500314,2252.447998,2375.434607,2249.938162,3546044 +23-07-2021,HINDUNILVR.NS,2256.094633,2233.458008,2265.329277,2230.237583,1517589 +26-07-2021,HINDUNILVR.NS,2232.652561,2224.554443,2235.257204,2214.420061,1311535 +27-07-2021,HINDUNILVR.NS,2224.554449,2218.587402,2234.736235,2208.737209,1656945 +28-07-2021,HINDUNILVR.NS,2225.786158,2236.583496,2243.260901,2219.250963,912373 +29-07-2021,HINDUNILVR.NS,2236.583309,2211.342041,2246.054738,2206.843112,1012663 +30-07-2021,HINDUNILVR.NS,2216.314562,2209.96875,2231.989824,2195.477416,1708251 +02-08-2021,HINDUNILVR.NS,2218.209031,2209.495361,2229.006369,2201.728835,1229936 +03-08-2021,HINDUNILVR.NS,2206.843302,2260.688477,2266.513314,2203.149536,1733476 +04-08-2021,HINDUNILVR.NS,2260.687767,2251.453125,2268.170102,2242.407865,1588974 +05-08-2021,HINDUNILVR.NS,2264.618763,2233.078857,2264.618763,2229.574475,921757 +06-08-2021,HINDUNILVR.NS,2233.079038,2246.149658,2254.910731,2232.889656,1432661 +09-08-2021,HINDUNILVR.NS,2253.679284,2258.462402,2268.407403,2249.322565,921476 +10-08-2021,HINDUNILVR.NS,2267.460127,2255.905029,2267.460127,2234.404931,1061370 +11-08-2021,HINDUNILVR.NS,2263.671488,2264.097656,2268.407203,2237.34087,1300594 +12-08-2021,HINDUNILVR.NS,2268.407582,2265.850342,2285.929728,2251.785175,1226064 +13-08-2021,HINDUNILVR.NS,2274.090029,2277.405029,2282.282723,2261.777172,1033159 +16-08-2021,HINDUNILVR.NS,2276.931552,2298.147461,2308.045289,2266.181388,1146309 +17-08-2021,HINDUNILVR.NS,2304.398764,2352.513672,2355.970651,2302.551882,1921902 +18-08-2021,HINDUNILVR.NS,2353.650229,2354.644775,2367.857373,2324.288798,1545643 +20-08-2021,HINDUNILVR.NS,2358.385845,2480.946045,2490.985852,2345.125844,5779927 +23-08-2021,HINDUNILVR.NS,2486.250482,2494.916748,2531.571369,2457.362619,2163220 +24-08-2021,HINDUNILVR.NS,2494.77478,2493.827637,2517.506213,2472.043347,1482854 +25-08-2021,HINDUNILVR.NS,2492.8805,2505.193359,2525.509531,2482.130334,1746570 +26-08-2021,HINDUNILVR.NS,2491.933146,2525.461914,2555.202342,2491.933146,2117291 +27-08-2021,HINDUNILVR.NS,2527.924241,2536.401123,2547.814241,2510.970477,1176229 +30-08-2021,HINDUNILVR.NS,2549.329982,2545.635986,2562.731962,2530.387124,1168190 +31-08-2021,HINDUNILVR.NS,2545.825784,2580.112549,2592.75677,2534.223282,2535891 +01-09-2021,HINDUNILVR.NS,2599.907544,2588.447021,2628.321834,2571.493254,1775792 +02-09-2021,HINDUNILVR.NS,2602.748413,2652.994385,2661.471267,2585.841822,1946183 +03-09-2021,HINDUNILVR.NS,2654.084025,2620.460449,2660.287858,2610.326066,1561823 +06-09-2021,HINDUNILVR.NS,2642.528783,2633.625732,2675.678786,2628.605829,1444978 +07-09-2021,HINDUNILVR.NS,2641.202658,2630.878662,2660.240091,2623.585708,1219915 +08-09-2021,HINDUNILVR.NS,2641.486824,2652.852539,2661.471632,2618.945007,946711 +09-09-2021,HINDUNILVR.NS,2634.951606,2662.087158,2674.400016,2634.951606,879454 +13-09-2021,HINDUNILVR.NS,2649.632328,2639.071777,2673.263498,2628.321613,1341412 +14-09-2021,HINDUNILVR.NS,2653.894528,2616.529785,2655.788814,2605.637641,1755061 +15-09-2021,HINDUNILVR.NS,2627.374248,2628.747559,2637.792819,2603.74308,1362350 +16-09-2021,HINDUNILVR.NS,2606.537151,2621.928223,2649.442769,2606.537151,1259196 +17-09-2021,HINDUNILVR.NS,2623.680994,2578.360107,2635.899046,2556.339032,3095032 +20-09-2021,HINDUNILVR.NS,2576.228998,2652.332031,2660.524726,2566.804971,2671330 +21-09-2021,HINDUNILVR.NS,2661.472026,2663.79248,2708.166226,2648.827574,2277437 +22-09-2021,HINDUNILVR.NS,2678.425492,2637.31958,2689.791208,2627.374579,1580594 +23-09-2021,HINDUNILVR.NS,2651.052589,2635.235352,2668.764113,2626.284899,1054473 +24-09-2021,HINDUNILVR.NS,2623.680657,2601.469971,2633.057279,2587.026041,1635284 +27-09-2021,HINDUNILVR.NS,2618.850372,2566.283936,2618.850372,2561.548221,1465932 +28-09-2021,HINDUNILVR.NS,2580.964122,2579.875,2608.857431,2566.662173,1078052 +29-09-2021,HINDUNILVR.NS,2571.44598,2543.363281,2599.3867,2535.501948,1503894 +30-09-2021,HINDUNILVR.NS,2543.363108,2558.990967,2562.305967,2540.190086,1620199 +01-10-2021,HINDUNILVR.NS,2562.968464,2561.121582,2568.651321,2538.437558,956111 +04-10-2021,HINDUNILVR.NS,2557.285951,2544.215332,2580.017382,2538.058903,1025005 +05-10-2021,HINDUNILVR.NS,2544.214962,2565.478271,2571.445317,2544.025579,562784 +06-10-2021,HINDUNILVR.NS,2551.65063,2544.073486,2589.488947,2534.554653,862471 +07-10-2021,HINDUNILVR.NS,2555.391356,2528.302979,2561.310999,2525.082785,1082816 +08-10-2021,HINDUNILVR.NS,2529.34534,2500.504883,2536.969888,2486.629099,1579941 +11-10-2021,HINDUNILVR.NS,2502.540989,2505.287842,2524.609465,2496.195177,1086252 +12-10-2021,HINDUNILVR.NS,2486.250263,2534.696533,2545.967673,2486.250263,1174337 +13-10-2021,HINDUNILVR.NS,2546.015039,2506.850586,2551.224325,2502.920035,1660007 +14-10-2021,HINDUNILVR.NS,2506.850639,2509.502686,2535.264928,2481.514565,2158809 +18-10-2021,HINDUNILVR.NS,2531.523618,2513.717285,2537.301051,2503.346117,1758177 +19-10-2021,HINDUNILVR.NS,2528.777002,2412.183838,2587.594675,2387.273931,5431133 +20-10-2021,HINDUNILVR.NS,2433.210199,2347.635742,2447.417343,2339.443048,4864654 +21-10-2021,HINDUNILVR.NS,2371.077552,2316.474854,2372.593073,2299.663066,3254632 +22-10-2021,HINDUNILVR.NS,2329.024697,2324.383789,2366.200061,2301.55755,1845622 +25-10-2021,HINDUNILVR.NS,2324.383759,2326.04126,2333.334215,2282.61466,1560381 +26-10-2021,HINDUNILVR.NS,2352.771543,2322.229248,2352.771543,2303.360524,1595060 +27-10-2021,HINDUNILVR.NS,2339.525787,2283.872803,2339.716334,2278.678965,3083879 +28-10-2021,HINDUNILVR.NS,2287.112533,2277.249268,2302.35995,2256.6177,2015791 +29-10-2021,HINDUNILVR.NS,2287.112366,2280.584473,2289.018293,2261.382351,2453400 +01-11-2021,HINDUNILVR.NS,2280.44154,2293.878418,2297.499493,2256.855695,1941114 +02-11-2021,HINDUNILVR.NS,2301.406826,2305.123291,2313.795352,2289.018301,1350154 +03-11-2021,HINDUNILVR.NS,2319.512995,2297.928467,2319.512995,2273.961297,1591607 +04-11-2021,HINDUNILVR.NS,2314.748083,2308.887451,2315.701046,2306.171412,245719 +08-11-2021,HINDUNILVR.NS,2333.807487,2317.511719,2333.807487,2287.207667,2555533 +09-11-2021,HINDUNILVR.NS,2325.040148,2316.796875,2331.139021,2302.78836,1696949 +10-11-2021,HINDUNILVR.NS,2297.642568,2287.255127,2306.171544,2283.300422,1794509 +11-11-2021,HINDUNILVR.NS,2289.685665,2264.432129,2293.735761,2254.902493,1282647 +12-11-2021,HINDUNILVR.NS,2275.676905,2291.82959,2300.072864,2264.431888,1651974 +15-11-2021,HINDUNILVR.NS,2291.019881,2310.698486,2315.701545,2291.019881,1007999 +16-11-2021,HINDUNILVR.NS,2320.13244,2293.449463,2320.13244,2287.207738,1245209 +17-11-2021,HINDUNILVR.NS,2290.924386,2278.678711,2296.689862,2274.914551,956809 +18-11-2021,HINDUNILVR.NS,2277.582764,2286.540527,2293.16381,2258.523494,1236943 +22-11-2021,HINDUNILVR.NS,2296.070323,2276.201172,2296.546804,2265.337248,1629290 +23-11-2021,HINDUNILVR.NS,2275.486332,2281.585205,2287.11244,2226.599257,1932539 +24-11-2021,HINDUNILVR.NS,2292.830158,2263.050049,2292.830158,2255.664582,999070 +25-11-2021,HINDUNILVR.NS,2274.724002,2238.559082,2274.724002,2230.887679,1363272 +26-11-2021,HINDUNILVR.NS,2233.746419,2225.265137,2253.758652,2215.830659,2450902 +29-11-2021,HINDUNILVR.NS,2224.597825,2219.833008,2232.078681,2177.235587,1724612 +30-11-2021,HINDUNILVR.NS,2212.781168,2208.540527,2249.946743,2193.721899,3931035 +01-12-2021,HINDUNILVR.NS,2229.934674,2234.556641,2245.896814,2213.972535,1263139 +02-12-2021,HINDUNILVR.NS,2246.13477,2271.197754,2275.676635,2234.699209,1673117 +03-12-2021,HINDUNILVR.NS,2271.197985,2233.412842,2277.487404,2227.933302,1890178 +06-12-2021,HINDUNILVR.NS,2233.746384,2198.010254,2252.757959,2192.768955,1079171 +07-12-2021,HINDUNILVR.NS,2218.403875,2212.400391,2231.507125,2203.251847,895313 +08-12-2021,HINDUNILVR.NS,2209.207521,2230.506348,2234.175117,2209.207521,839769 +09-12-2021,HINDUNILVR.NS,2230.887738,2229.696533,2238.130354,2212.352643,716666 +10-12-2021,HINDUNILVR.NS,2236.605768,2223.07373,2236.605768,2210.875749,724539 +13-12-2021,HINDUNILVR.NS,2241.370041,2195.961426,2241.370041,2192.768905,1804894 +14-12-2021,HINDUNILVR.NS,2196.58091,2209.255371,2215.592485,2195.627946,1219031 +15-12-2021,HINDUNILVR.NS,2207.063395,2211.780518,2215.44952,2192.292461,755122 +16-12-2021,HINDUNILVR.NS,2211.780771,2200.869385,2215.926256,2195.58039,926493 +17-12-2021,HINDUNILVR.NS,2194.675273,2125.347168,2200.34536,2121.297072,2439222 +20-12-2021,HINDUNILVR.NS,2121.296808,2162.369629,2167.372687,2097.615571,2175705 +21-12-2021,HINDUNILVR.NS,2182.286346,2165.943115,2194.388935,2146.788456,1591415 +22-12-2021,HINDUNILVR.NS,2191.816162,2170.517334,2208.397635,2162.274292,1661605 +23-12-2021,HINDUNILVR.NS,2190.815555,2192.435547,2196.581031,2167.611032,1423081 +24-12-2021,HINDUNILVR.NS,2201.345889,2188.909668,2204.20478,2175.901808,895503 +27-12-2021,HINDUNILVR.NS,2188.909505,2193.150146,2199.535188,2171.089134,584302 +28-12-2021,HINDUNILVR.NS,2201.345855,2200.488281,2209.350656,2189.672052,783710 +29-12-2021,HINDUNILVR.NS,2206.015164,2198.343994,2212.638447,2190.910832,1410236 +30-12-2021,HINDUNILVR.NS,2199.440149,2216.212402,2220.405349,2188.623918,963711 +31-12-2021,HINDUNILVR.NS,2229.934597,2249.136719,2258.857133,2220.404962,1123597 +03-01-2022,HINDUNILVR.NS,2266.147355,2250.23291,2266.147355,2242.323266,879278 +04-01-2022,HINDUNILVR.NS,2257.522942,2288.303711,2294.831604,2244.562777,1484275 +05-01-2022,HINDUNILVR.NS,2290.733628,2302.169189,2306.171589,2279.488612,1202512 +06-01-2022,HINDUNILVR.NS,2285.2064,2278.916748,2298.547889,2256.33156,1198901 +07-01-2022,HINDUNILVR.NS,2275.676856,2302.502686,2307.982226,2275.676856,1026186 +10-01-2022,HINDUNILVR.NS,2310.936951,2293.831299,2310.936951,2289.018786,919447 +11-01-2022,HINDUNILVR.NS,2303.455829,2290.59082,2304.551876,2279.488888,1321335 +12-01-2022,HINDUNILVR.NS,2293.973956,2299.644043,2302.360082,2285.683219,1487554 +13-01-2022,HINDUNILVR.NS,2304.265839,2300.644531,2307.982304,2290.209627,1586299 +14-01-2022,HINDUNILVR.NS,2306.171667,2252.519775,2307.12463,2249.756274,1596037 +17-01-2022,HINDUNILVR.NS,2252.805788,2277.154053,2281.58524,2234.699481,912205 +18-01-2022,HINDUNILVR.NS,2295.403244,2258.047119,2295.403244,2246.516167,1667579 +19-01-2022,HINDUNILVR.NS,2252.805911,2201.250488,2257.189637,2196.628754,2145255 +20-01-2022,HINDUNILVR.NS,2215.639836,2155.412598,2216.164013,2137.49684,2829711 +21-01-2022,HINDUNILVR.NS,2158.271554,2216.020996,2224.550205,2144.167649,4596050 +24-01-2022,HINDUNILVR.NS,2228.88611,2177.140381,2234.651585,2160.082196,2231103 +25-01-2022,HINDUNILVR.NS,2176.092029,2217.78418,2223.930747,2135.495693,1843543 +27-01-2022,HINDUNILVR.NS,2201.345587,2187.384766,2216.21191,2167.991866,2620474 +28-01-2022,HINDUNILVR.NS,2186.669941,2176.139648,2209.636219,2170.89835,1967721 +31-01-2022,HINDUNILVR.NS,2182.28693,2166.80127,2203.109281,2164.180619,1639875 +01-02-2022,HINDUNILVR.NS,2194.961115,2197.200439,2210.87556,2171.232181,1270508 +02-02-2022,HINDUNILVR.NS,2214.782489,2218.403564,2223.263771,2188.528299,1246111 +03-02-2022,HINDUNILVR.NS,2219.451996,2190.052979,2222.263191,2182.286419,1448039 +04-02-2022,HINDUNILVR.NS,2197.533842,2198.105713,2203.966345,2175.615681,1014561 +07-02-2022,HINDUNILVR.NS,2187.289382,2151.4104,2207.730401,2131.77926,1207402 +08-02-2022,HINDUNILVR.NS,2161.321241,2157.843018,2161.321241,2140.880221,1190660 +09-02-2022,HINDUNILVR.NS,2160.892542,2170.517334,2173.090522,2149.504674,1049611 +10-02-2022,HINDUNILVR.NS,2172.756559,2175.758301,2177.521376,2149.742586,1195100 +11-02-2022,HINDUNILVR.NS,2171.803737,2151.791504,2171.803737,2143.214833,2100036 +14-02-2022,HINDUNILVR.NS,2115.578922,2123.726807,2131.064579,2103.190397,1661501 +15-02-2022,HINDUNILVR.NS,2142.214524,2182.38208,2195.771033,2118.009341,1533070 +16-02-2022,HINDUNILVR.NS,2182.381934,2178.951172,2195.389793,2167.992091,995668 +17-02-2022,HINDUNILVR.NS,2174.662964,2199.01123,2204.204836,2168.945182,869374 +18-02-2022,HINDUNILVR.NS,2186.098117,2203.775635,2218.308327,2186.098117,890713 +21-02-2022,HINDUNILVR.NS,2189.910277,2186.86084,2195.675753,2177.283509,737919 +22-02-2022,HINDUNILVR.NS,2172.757018,2163.179688,2172.757018,2144.2635,902667 +23-02-2022,HINDUNILVR.NS,2163.227156,2154.078613,2166.991315,2146.312054,1324411 +24-02-2022,HINDUNILVR.NS,2096.51999,2069.265137,2136.544462,2058.68738,2997629 +25-02-2022,HINDUNILVR.NS,2091.754714,2068.597656,2092.707677,2060.449772,2193728 +28-02-2022,HINDUNILVR.NS,2062.213031,2069.932129,2077.365058,2020.282637,2334036 +02-03-2022,HINDUNILVR.NS,2028.81132,2048.013672,2053.445517,2023.18893,2034688 +03-03-2022,HINDUNILVR.NS,2056.399769,1992.646606,2065.977099,1988.45366,2372998 +04-03-2022,HINDUNILVR.NS,1977.399239,1924.509766,1980.210435,1882.341131,6320118 +07-03-2022,HINDUNILVR.NS,1886.391328,1852.513428,1887.010778,1836.360742,2976453 +08-03-2022,HINDUNILVR.NS,1834.026016,1857.325928,1865.9026,1812.107855,3211938 +09-03-2022,HINDUNILVR.NS,1871.620416,1903.925903,1912.645543,1859.231889,2879079 +10-03-2022,HINDUNILVR.NS,1955.385674,2003.081543,2014.564799,1952.622173,4879791 +11-03-2022,HINDUNILVR.NS,2001.22353,1995.886841,2010.943712,1972.634622,2481643 +14-03-2022,HINDUNILVR.NS,1996.458618,1962.437866,1996.458618,1949.858678,1730325 +15-03-2022,HINDUNILVR.NS,1948.810276,1942.330078,1982.926415,1929.751007,2391023 +16-03-2022,HINDUNILVR.NS,1963.104814,1974.683228,1982.164084,1936.469531,2808685 +17-03-2022,HINDUNILVR.NS,1999.412721,2003.17688,2017.137701,1984.403546,2995889 +21-03-2022,HINDUNILVR.NS,2007.417554,1954.718628,2011.610501,1949.763264,1674982 +22-03-2022,HINDUNILVR.NS,1957.148715,1899.732666,1957.148715,1876.385061,5356303 +23-03-2022,HINDUNILVR.NS,1917.362544,1885.485962,1921.698575,1882.341136,3212162 +24-03-2022,HINDUNILVR.NS,1877.338157,1873.43103,1897.683906,1859.565364,3054664 +25-03-2022,HINDUNILVR.NS,1882.007619,1861.137695,1884.008819,1853.513987,2233647 +28-03-2022,HINDUNILVR.NS,1867.760943,1882.198364,1887.630327,1840.458629,1794533 +29-03-2022,HINDUNILVR.NS,1886.867864,1893.586304,1901.01935,1881.197777,1249125 +30-03-2022,HINDUNILVR.NS,1905.92708,1921.079224,1924.033387,1901.209957,1476829 +31-03-2022,HINDUNILVR.NS,1924.414508,1952.288574,1957.387022,1923.080336,2540524 +01-04-2022,HINDUNILVR.NS,1958.24472,1980.401123,1987.739129,1942.520938,1714996 +04-04-2022,HINDUNILVR.NS,1980.258122,2028.335083,2032.146937,1972.82496,1693019 +05-04-2022,HINDUNILVR.NS,2043.630249,2039.151367,2056.495257,2026.953388,1277652 +06-04-2022,HINDUNILVR.NS,2034.577336,2041.295776,2062.594374,2021.521781,1736115 +07-04-2022,HINDUNILVR.NS,2039.294107,2062.975342,2072.695523,2034.672374,1824732 +08-04-2022,HINDUNILVR.NS,2075.268496,2080.366943,2090.325365,2061.736461,1693462 +11-04-2022,HINDUNILVR.NS,2085.084255,2061.307861,2090.897426,2038.293652,1380107 +12-04-2022,HINDUNILVR.NS,2040.199585,2031.956543,2063.166099,2025.047557,1370233 +13-04-2022,HINDUNILVR.NS,2037.149891,2050.920166,2063.165839,2030.479147,1071601 +18-04-2022,HINDUNILVR.NS,2046.965672,2075.220947,2080.224006,2034.62484,1828131 +19-04-2022,HINDUNILVR.NS,2082.89225,2013.659546,2103.047568,2002.223984,1775996 +20-04-2022,HINDUNILVR.NS,2014.945815,2063.118164,2066.644082,1994.266555,1511804 +21-04-2022,HINDUNILVR.NS,2082.225331,2094.566162,2100.093397,2066.024951,2244813 +22-04-2022,HINDUNILVR.NS,2079.366451,2026.905762,2086.037196,2020.282712,3520828 +25-04-2022,HINDUNILVR.NS,2001.223266,2001.937988,2060.307,1950.716202,2437310 +26-04-2022,HINDUNILVR.NS,2041.438694,2047.299561,2056.447872,2021.235912,1447088 +27-04-2022,HINDUNILVR.NS,2046.775103,2044.202148,2051.158596,2004.558773,2214481 +28-04-2022,HINDUNILVR.NS,2125.108656,2136.401367,2144.167927,2063.166027,5865359 +29-04-2022,HINDUNILVR.NS,2138.831084,2129.730469,2182.28631,2118.008972,2678692 +02-05-2022,HINDUNILVR.NS,2115.578845,2125.584961,2146.073675,2102.141967,1543544 +04-05-2022,HINDUNILVR.NS,2136.496497,2069.407959,2144.978012,2047.584955,1608395 +05-05-2022,HINDUNILVR.NS,2075.554609,2064.690918,2098.37804,2052.302392,1101451 +06-05-2022,HINDUNILVR.NS,2025.047219,2048.108887,2067.930572,2007.131461,1585602 +09-05-2022,HINDUNILVR.NS,2021.712054,2017.090088,2038.770007,2010.895825,1341414 +10-05-2022,HINDUNILVR.NS,2033.624139,2077.841553,2094.518414,2019.329686,2162232 +11-05-2022,HINDUNILVR.NS,2082.225288,2061.736572,2086.70417,2016.470805,1858636 +12-05-2022,HINDUNILVR.NS,2063.023357,2038.198608,2063.023357,2009.990793,1531515 +13-05-2022,HINDUNILVR.NS,2067.930704,2090.897217,2113.67295,2052.826141,2057239 +16-05-2022,HINDUNILVR.NS,2096.519874,2112.958496,2117.437378,2070.12283,1396818 +17-05-2022,HINDUNILVR.NS,2132.636699,2139.402832,2169.897661,2116.817646,2055096 +18-05-2022,HINDUNILVR.NS,2130.921669,2183.620361,2193.721867,2130.921669,2137455 +19-05-2022,HINDUNILVR.NS,2139.975078,2158.033691,2176.37824,2139.831994,1734602 +20-05-2022,HINDUNILVR.NS,2182.286659,2216.545654,2237.558548,2175.329978,2599505 +23-05-2022,HINDUNILVR.NS,2200.393161,2267.863037,2275.677293,2197.867901,2363306 +24-05-2022,HINDUNILVR.NS,2268.053035,2201.011963,2268.053035,2193.76958,3078655 +25-05-2022,HINDUNILVR.NS,2220.357753,2190.577637,2220.357753,2178.951526,1884260 +26-05-2022,HINDUNILVR.NS,2182.429206,2172.947266,2188.004135,2151.791523,2299127 +27-05-2022,HINDUNILVR.NS,2188.957381,2220.977051,2225.074608,2173.233482,1011303 +30-05-2022,HINDUNILVR.NS,2232.031363,2238.463867,2253.75898,2221.358217,939562 +31-05-2022,HINDUNILVR.NS,2248.994028,2242.561523,2256.522347,2195.532678,3123979 +01-06-2022,HINDUNILVR.NS,2258.523605,2199.868652,2300.263455,2193.722084,2197599 +02-06-2022,HINDUNILVR.NS,2187.051481,2177.331299,2198.43935,2150.981715,1460335 +03-06-2022,HINDUNILVR.NS,2176.568275,2184.144287,2215.592077,2158.604823,1845303 +06-06-2022,HINDUNILVR.NS,2165.323754,2173.233398,2193.67442,2141.88099,2131405 +07-06-2022,HINDUNILVR.NS,2144.167925,2107.574219,2153.554709,2103.238188,2034730 +08-06-2022,HINDUNILVR.NS,2110.814144,2093.708496,2114.578304,2083.178203,1506843 +09-06-2022,HINDUNILVR.NS,2093.660609,2094.327637,2104.476837,2068.645319,1497867 +10-06-2022,HINDUNILVR.NS,2061.260296,2096.424561,2104.953771,2061.06975,1641981 +13-06-2022,HINDUNILVR.NS,2066.025118,2093.565674,2112.720336,2054.589555,1519441 +14-06-2022,HINDUNILVR.NS,2087.800208,2068.883789,2109.813525,2058.40119,1592475 +15-06-2022,HINDUNILVR.NS,2075.325172,2063.644531,2075.5174,2048.695067,1432377 +16-06-2022,HINDUNILVR.NS,2062.154036,2063.78833,2080.420202,2052.58838,1353485 +17-06-2022,HINDUNILVR.NS,2076.574639,2028.938354,2076.959096,2018.89201,3252189 +20-06-2022,HINDUNILVR.NS,2029.467303,2111.088135,2117.817775,2026.727284,2022000 +21-06-2022,HINDUNILVR.NS,2110.222898,2119.83667,2145.793854,2088.255336,1606187 +22-06-2022,HINDUNILVR.NS,2104.647079,2117.77002,2138.968201,2101.618834,1741378 +23-06-2022,HINDUNILVR.NS,2122.72135,2165.598877,2170.16542,2107.435543,1585753 +24-06-2022,HINDUNILVR.NS,2177.51927,2214.916748,2229.241409,2172.7605,1930048 +27-06-2022,HINDUNILVR.NS,2226.40584,2231.020264,2241.787878,2209.293276,1450391 +28-06-2022,HINDUNILVR.NS,2231.020118,2228.135986,2234.240826,2189.873358,1404108 +29-06-2022,HINDUNILVR.NS,2207.51416,2147.187744,2211.071209,2139.064154,1682914 +30-06-2022,HINDUNILVR.NS,2138.968204,2144.448242,2162.13749,2127.912365,2387212 +01-07-2022,HINDUNILVR.NS,2140.025761,2194.199463,2204.438037,2118.491004,1235612 +04-07-2022,HINDUNILVR.NS,2188.094561,2283.463135,2286.443498,2188.094561,2410245 +05-07-2022,HINDUNILVR.NS,2292.403902,2308.747314,2318.841775,2280.00223,2463079 +06-07-2022,HINDUNILVR.NS,2307.305359,2401.904785,2412.191709,2307.305359,4770394 +07-07-2022,HINDUNILVR.NS,2408.250178,2377.437988,2433.245988,2370.275774,3333262 +08-07-2022,HINDUNILVR.NS,2380.802801,2400.415039,2407.096564,2358.066321,1346970 +11-07-2022,HINDUNILVR.NS,2390.945198,2394.40625,2427.477533,2384.215557,1587197 +12-07-2022,HINDUNILVR.NS,2379.408901,2354.941895,2394.406481,2350.038776,1116476 +13-07-2022,HINDUNILVR.NS,2368.833306,2401.279785,2422.045626,2366.333632,2528792 +14-07-2022,HINDUNILVR.NS,2406.086895,2401.328125,2425.458553,2372.871265,1663307 +15-07-2022,HINDUNILVR.NS,2432.284341,2469.297363,2474.488706,2405.413895,2996964 +18-07-2022,HINDUNILVR.NS,2481.314829,2454.876953,2504.387884,2435.216834,1566888 +19-07-2022,HINDUNILVR.NS,2451.464007,2468.768799,2475.546556,2425.314592,1473121 +20-07-2022,HINDUNILVR.NS,2475.546354,2503.906982,2516.885575,2437.668186,4012897 +21-07-2022,HINDUNILVR.NS,2515.924119,2506.74292,2528.325791,2491.601229,1990695 +22-07-2022,HINDUNILVR.NS,2515.923955,2538.612549,2541.111989,2510.203808,1905780 +25-07-2022,HINDUNILVR.NS,2543.323107,2522.269043,2551.494813,2511.116975,1253821 +26-07-2022,HINDUNILVR.NS,2523.615568,2448.724365,2523.615568,2440.071969,1685576 +27-07-2022,HINDUNILVR.NS,2437.427747,2482.227783,2490.447605,2427.477399,1404133 +28-07-2022,HINDUNILVR.NS,2523.615685,2518.905029,2523.615685,2485.160589,1442054 +29-07-2022,HINDUNILVR.NS,2538.036296,2535.536621,2542.843183,2495.735691,1463059 +01-08-2022,HINDUNILVR.NS,2535.632608,2492.851318,2536.113297,2480.353414,1559918 +02-08-2022,HINDUNILVR.NS,2499.580933,2533.469482,2537.170879,2498.619556,1359934 +03-08-2022,HINDUNILVR.NS,2514.241948,2524.91333,2561.109091,2497.561959,1767904 +04-08-2022,HINDUNILVR.NS,2532.267551,2526.451172,2541.352519,2514.001384,1189384 +05-08-2022,HINDUNILVR.NS,2536.113197,2543.227295,2555.004166,2526.066852,1176666 +08-08-2022,HINDUNILVR.NS,2543.227323,2547.986328,2555.34077,2524.624814,1024511 +10-08-2022,HINDUNILVR.NS,2547.986473,2540.728027,2573.318625,2529.575957,1098949 +11-08-2022,HINDUNILVR.NS,2553.466378,2512.751953,2564.714446,2505.926315,810674 +12-08-2022,HINDUNILVR.NS,2523.519032,2494.72583,2524.672872,2485.256405,1473527 +16-08-2022,HINDUNILVR.NS,2507.223676,2542.362061,2546.063457,2490.495806,1584117 +17-08-2022,HINDUNILVR.NS,2548.611174,2580.961426,2589.950397,2542.362222,1711381 +18-08-2022,HINDUNILVR.NS,2581.29793,2578.461914,2610.139248,2561.733809,1465489 +19-08-2022,HINDUNILVR.NS,2585.143578,2532.796631,2594.709236,2525.057497,1324508 +22-08-2022,HINDUNILVR.NS,2545.726894,2525.249512,2563.800832,2518.904563,1410895 +23-08-2022,HINDUNILVR.NS,2501.55145,2492.610596,2528.133434,2485.400267,1305045 +24-08-2022,HINDUNILVR.NS,2476.507554,2488.284424,2509.194377,2462.375356,1242489 +25-08-2022,HINDUNILVR.NS,2500.73453,2474.777344,2526.883945,2466.365293,1106593 +26-08-2022,HINDUNILVR.NS,2499.484888,2472.22998,2513.713319,2463.04878,1048791 +29-08-2022,HINDUNILVR.NS,2451.511851,2476.31543,2507.175497,2451.511851,1450034 +30-08-2022,HINDUNILVR.NS,2488.71749,2557.119629,2563.993383,2485.737361,2227943 +01-09-2022,HINDUNILVR.NS,2547.649472,2505.348877,2552.456358,2493.812351,1702269 +02-09-2022,HINDUNILVR.NS,2514.001599,2503.041992,2521.692618,2485.160281,937600 +05-09-2022,HINDUNILVR.NS,2496.696663,2500.157715,2521.115551,2486.217745,1274074 +06-09-2022,HINDUNILVR.NS,2491.120759,2473.719971,2518.808471,2464.009966,1250776 +07-09-2022,HINDUNILVR.NS,2472.47021,2465.54834,2496.600639,2461.895059,1344964 +08-09-2022,HINDUNILVR.NS,2480.3533,2477.613281,2495.735336,2464.009887,1004533 +09-09-2022,HINDUNILVR.NS,2497.657896,2488.717041,2544.765377,2483.669811,1785443 +12-09-2022,HINDUNILVR.NS,2490.928486,2480.737793,2504.387767,2474.585072,1595709 +13-09-2022,HINDUNILVR.NS,2497.658093,2486.698486,2508.233243,2479.391925,1342130 +14-09-2022,HINDUNILVR.NS,2451.512069,2472.085449,2505.349197,2448.339477,1610054 +15-09-2022,HINDUNILVR.NS,2480.353342,2461.510254,2498.427282,2452.473402,1199906 +16-09-2022,HINDUNILVR.NS,2456.318933,2430.505859,2464.827216,2421.372775,2516820 +19-09-2022,HINDUNILVR.NS,2433.245631,2479.63208,2488.04413,2411.182072,1166725 +20-09-2022,HINDUNILVR.NS,2498.235133,2483.766357,2520.250579,2479.968964,1253333 +21-09-2022,HINDUNILVR.NS,2482.275662,2522.269043,2544.524829,2480.352908,1960049 +22-09-2022,HINDUNILVR.NS,2521.788705,2588.748535,2596.920242,2518.856458,2620240 +23-09-2022,HINDUNILVR.NS,2593.699603,2578.461914,2618.551299,2570.72278,1789791 +26-09-2022,HINDUNILVR.NS,2565.435138,2557.792236,2623.598461,2540.968135,2678551 +27-09-2022,HINDUNILVR.NS,2572.645787,2575.770264,2608.937782,2550.918565,1898501 +28-09-2022,HINDUNILVR.NS,2566.82913,2597.737549,2604.130614,2549.620571,1526197 +29-09-2022,HINDUNILVR.NS,2606.389891,2596.247314,2621.675695,2587.162347,2019666 +30-09-2022,HINDUNILVR.NS,2602.448486,2592.305908,2610.043273,2564.858538,1340054 +03-10-2022,HINDUNILVR.NS,2617.830331,2521.211914,2628.405481,2516.453143,1683197 +04-10-2022,HINDUNILVR.NS,2547.649576,2564.90625,2573.126072,2532.411654,1327939 +06-10-2022,HINDUNILVR.NS,2577.741023,2513.040283,2588.316173,2504.436003,1752351 +07-10-2022,HINDUNILVR.NS,2511.021236,2499.29248,2512.078845,2475.546508,1025923 +10-10-2022,HINDUNILVR.NS,2470.739717,2504.964844,2509.867727,2443.821152,1043728 +11-10-2022,HINDUNILVR.NS,2509.194551,2452.136719,2509.723355,2446.705031,1129783 +12-10-2022,HINDUNILVR.NS,2464.442569,2491.265137,2504.003386,2455.54983,882873 +13-10-2022,HINDUNILVR.NS,2483.237521,2467.278564,2506.454689,2463.913744,753331 +14-10-2022,HINDUNILVR.NS,2489.966939,2476.31543,2523.518909,2470.931624,1001536 +17-10-2022,HINDUNILVR.NS,2474.200552,2490.49585,2509.146474,2468.816746,778918 +18-10-2022,HINDUNILVR.NS,2518.808342,2501.743896,2539.958641,2496.696666,1123374 +19-10-2022,HINDUNILVR.NS,2514.289835,2483.237305,2516.404818,2478.814876,1241979 +20-10-2022,HINDUNILVR.NS,2468.960698,2500.445801,2509.194427,2468.960698,1428125 +21-10-2022,HINDUNILVR.NS,2505.349051,2551.398926,2563.752717,2505.349051,2458302 +24-10-2022,HINDUNILVR.NS,2509.29093,2473.719971,2538.036017,2451.512062,719908 +25-10-2022,HINDUNILVR.NS,2486.121371,2408.634277,2486.121371,2403.442934,2923789 +27-10-2022,HINDUNILVR.NS,2397.674798,2421.709229,2432.284378,2391.906535,1846329 +28-10-2022,HINDUNILVR.NS,2428.534989,2426.756348,2452.376956,2414.979477,1164951 +31-10-2022,HINDUNILVR.NS,2446.705011,2452.184814,2472.662196,2443.868995,1324443 +01-11-2022,HINDUNILVR.NS,2486.349225,2469.702637,2492.978939,2465.637808,1280132 +02-11-2022,HINDUNILVR.NS,2481.510196,2437.280518,2481.510196,2420.924088,1338284 +03-11-2022,HINDUNILVR.NS,2434.764161,2464.428223,2466.992872,2427.60233,730444 +04-11-2022,HINDUNILVR.NS,2463.072822,2439.264404,2464.089088,2434.328389,889055 +07-11-2022,HINDUNILVR.NS,2449.668705,2451.313965,2469.896209,2436.02224,1283685 +09-11-2022,HINDUNILVR.NS,2429.247283,2428.085938,2463.024372,2412.45538,1436444 +10-11-2022,HINDUNILVR.NS,2423.440449,2432.731689,2456.34659,2420.585405,1459152 +11-11-2022,HINDUNILVR.NS,2463.121318,2422.520996,2464.863455,2414.729936,1162847 +14-11-2022,HINDUNILVR.NS,2426.15061,2378.727051,2432.876965,2376.162166,2137131 +15-11-2022,HINDUNILVR.NS,2378.726919,2378.436523,2389.566542,2365.515929,1558333 +16-11-2022,HINDUNILVR.NS,2384.291853,2398.131836,2403.116054,2349.98241,1330395 +17-11-2022,HINDUNILVR.NS,2400.164071,2380.855957,2417.633407,2375.290948,960476 +18-11-2022,HINDUNILVR.NS,2390.534266,2403.793457,2408.487516,2370.064806,1075675 +21-11-2022,HINDUNILVR.NS,2403.79357,2420.924072,2431.18314,2390.582816,1354881 +22-11-2022,HINDUNILVR.NS,2425.279401,2434.76416,2442.797178,2416.665829,921265 +23-11-2022,HINDUNILVR.NS,2439.893615,2426.682861,2443.764926,2421.504889,734152 +24-11-2022,HINDUNILVR.NS,2436.022373,2467.137939,2477.638965,2430.360486,999929 +25-11-2022,HINDUNILVR.NS,2472.799877,2455.814453,2473.186914,2437.183769,783480 +28-11-2022,HINDUNILVR.NS,2445.700145,2443.958008,2460.701471,2440.667489,830905 +29-11-2022,HINDUNILVR.NS,2445.893863,2549.451416,2555.016425,2445.893863,2542932 +30-11-2022,HINDUNILVR.NS,2549.258064,2597.988281,2611.199034,2538.61196,3698270 +01-12-2022,HINDUNILVR.NS,2593.778081,2577.179932,2596.681564,2561.694689,1675569 +02-12-2022,HINDUNILVR.NS,2574.421429,2530.966064,2574.421429,2523.271646,2101890 +05-12-2022,HINDUNILVR.NS,2516.352002,2535.563477,2540.547695,2501.979667,1640511 +06-12-2022,HINDUNILVR.NS,2522.932962,2569.146729,2574.372903,2520.077918,1484562 +07-12-2022,HINDUNILVR.NS,2574.469996,2620.248291,2632.297698,2570.792203,2368561 +08-12-2022,HINDUNILVR.NS,2608.34411,2618.409424,2623.829354,2599.343265,1314703 +09-12-2022,HINDUNILVR.NS,2637.040076,2634.668945,2653.396506,2624.022841,1883397 +12-12-2022,HINDUNILVR.NS,2615.263494,2629.829346,2636.362182,2602.149384,1163204 +13-12-2022,HINDUNILVR.NS,2629.587669,2623.103271,2632.491152,2611.005426,1265839 +14-12-2022,HINDUNILVR.NS,2632.491368,2598.278564,2632.491368,2585.406645,886858 +15-12-2022,HINDUNILVR.NS,2582.50291,2577.566895,2596.923447,2563.242999,990722 +16-12-2022,HINDUNILVR.NS,2582.164032,2585.35791,2601.230188,2567.937013,1793864 +19-12-2022,HINDUNILVR.NS,2585.358204,2630.652588,2632.491366,2585.358204,1546941 +20-12-2022,HINDUNILVR.NS,2618.941549,2588.503418,2618.989988,2567.888642,827567 +21-12-2022,HINDUNILVR.NS,2601.472371,2580.422119,2608.440683,2564.840235,779092 +22-12-2022,HINDUNILVR.NS,2590.390656,2560.24292,2602.004588,2557.000603,852567 +23-12-2022,HINDUNILVR.NS,2547.322175,2536.772949,2564.307596,2524.142752,1189702 +26-12-2022,HINDUNILVR.NS,2536.627875,2533.240479,2552.984305,2522.88477,605144 +27-12-2022,HINDUNILVR.NS,2540.54762,2509.819092,2550.12902,2492.398194,870960 +28-12-2022,HINDUNILVR.NS,2509.576977,2500.479492,2519.35213,2495.15644,822651 +29-12-2022,HINDUNILVR.NS,2497.237382,2485.429932,2500.189304,2457.701527,1345863 +30-12-2022,HINDUNILVR.NS,2496.946877,2478.655029,2503.237757,2472.993143,696432 +02-01-2023,HINDUNILVR.NS,2491.091416,2476.090088,2497.043698,2456.394938,681703 +03-01-2023,HINDUNILVR.NS,2468.008979,2460.266357,2479.574472,2453.443125,821843 +04-01-2023,HINDUNILVR.NS,2468.444191,2454.507568,2476.089934,2445.748682,1672649 +05-01-2023,HINDUNILVR.NS,2455.911022,2500.576172,2508.56075,2455.862583,2008493 +06-01-2023,HINDUNILVR.NS,2496.995406,2493.55957,2527.869014,2492.05939,991782 +09-01-2023,HINDUNILVR.NS,2506.044843,2539.628418,2544.854593,2487.317282,1267078 +10-01-2023,HINDUNILVR.NS,2539.628225,2558.79126,2567.985623,2530.966214,1413088 +11-01-2023,HINDUNILVR.NS,2558.936346,2509.819092,2562.662577,2504.834874,1471687 +12-01-2023,HINDUNILVR.NS,2502.899052,2506.721924,2518.868207,2489.978459,1703829 +13-01-2023,HINDUNILVR.NS,2506.86697,2539.57959,2554.338961,2484.074583,1348015 +16-01-2023,HINDUNILVR.NS,2543.402506,2513.545166,2543.402506,2500.86653,930068 +17-01-2023,HINDUNILVR.NS,2521.626328,2581.728516,2588.938784,2518.093852,1892865 +18-01-2023,HINDUNILVR.NS,2582.164149,2599.778564,2606.843753,2574.421527,2038075 +19-01-2023,HINDUNILVR.NS,2584.196853,2564.501465,2593.100821,2527.869092,1649842 +20-01-2023,HINDUNILVR.NS,2467.960517,2466.750732,2521.191038,2454.459368,4569549 +23-01-2023,HINDUNILVR.NS,2477.638843,2512.867676,2520.223261,2469.896222,1388360 +24-01-2023,HINDUNILVR.NS,2520.222846,2516.835449,2526.029811,2497.769294,1462462 +25-01-2023,HINDUNILVR.NS,2516.835782,2537.98291,2557.000629,2510.544902,1591810 +27-01-2023,HINDUNILVR.NS,2550.709709,2528.11084,2561.404252,2495.253139,1581382 +30-01-2023,HINDUNILVR.NS,2526.030295,2485.526611,2526.030295,2448.797597,2744039 +31-01-2023,HINDUNILVR.NS,2485.381362,2493.849854,2506.867088,2459.443534,2366794 +01-02-2023,HINDUNILVR.NS,2516.545501,2491.43042,2519.255466,2464.912036,2014615 +02-02-2023,HINDUNILVR.NS,2486.833178,2550.080811,2554.823072,2480.542298,1980667 +03-02-2023,HINDUNILVR.NS,2555.064712,2563.533203,2571.953255,2546.499344,1638238 +06-02-2023,HINDUNILVR.NS,2546.354431,2552.742188,2559.904017,2516.109818,1697446 +07-02-2023,HINDUNILVR.NS,2559.904329,2517.513428,2560.436682,2511.803339,1495745 +08-02-2023,HINDUNILVR.NS,2509.286476,2499.705078,2523.610372,2495.398293,1061956 +09-02-2023,HINDUNILVR.NS,2503.770132,2503.479736,2516.255014,2483.445751,1102484 +10-02-2023,HINDUNILVR.NS,2501.834391,2494.575684,2503.431212,2473.138396,1523011 +13-02-2023,HINDUNILVR.NS,2477.638754,2497.963135,2507.399454,2467.960478,1146525 +14-02-2023,HINDUNILVR.NS,2501.834573,2496.608398,2518.287644,2487.510676,1944364 +15-02-2023,HINDUNILVR.NS,2467.960629,2466.460449,2489.05932,2455.378869,2009134 +16-02-2023,HINDUNILVR.NS,2477.638799,2445.797363,2479.477577,2441.684096,1982857 +17-02-2023,HINDUNILVR.NS,2443.76492,2434.570557,2464.331258,2426.247144,1395341 +20-02-2023,HINDUNILVR.NS,2436.990198,2430.650879,2461.185891,2427.505439,632091 +21-02-2023,HINDUNILVR.NS,2446.668315,2435.199463,2462.105119,2431.473468,862797 +22-02-2023,HINDUNILVR.NS,2435.199396,2413.810547,2442.361462,2402.874047,885515 +23-02-2023,HINDUNILVR.NS,2411.826681,2410.52002,2434.957669,2400.309626,757215 +24-02-2023,HINDUNILVR.NS,2412.019965,2404.277344,2430.457128,2392.421455,732783 +27-02-2023,HINDUNILVR.NS,2406.987298,2388.743652,2406.987298,2376.984641,853991 +28-02-2023,HINDUNILVR.NS,2390.292189,2381.484863,2394.74429,2357.289174,1780454 +01-03-2023,HINDUNILVR.NS,2378.920208,2386.904785,2390.534139,2369.241932,967339 +02-03-2023,HINDUNILVR.NS,2386.90494,2376.355713,2390.534293,2365.370775,827174 +03-03-2023,HINDUNILVR.NS,2386.662815,2391.501953,2409.7938,2376.645705,1176008 +06-03-2023,HINDUNILVR.NS,2402.099896,2404.906738,2418.456326,2395.954332,1214503 +08-03-2023,HINDUNILVR.NS,2406.98746,2405.148682,2420.924084,2387.824424,1448340 +09-03-2023,HINDUNILVR.NS,2404.906685,2382.210938,2411.77812,2377.855713,1038910 +10-03-2023,HINDUNILVR.NS,2371.177725,2386.130615,2391.018192,2366.435464,772024 +13-03-2023,HINDUNILVR.NS,2386.663242,2376.114014,2408.439366,2366.338859,1314549 +14-03-2023,HINDUNILVR.NS,2382.791683,2363.870605,2392.46996,2361.257518,1250763 +15-03-2023,HINDUNILVR.NS,2373.016254,2328.689941,2380.371838,2316.011306,1738040 +16-03-2023,HINDUNILVR.NS,2346.933637,2380.227051,2389.856889,2330.287049,1628035 +17-03-2023,HINDUNILVR.NS,2392.130952,2368.661133,2403.309408,2361.305785,2127178 +20-03-2023,HINDUNILVR.NS,2368.661242,2430.408691,2435.683305,2346.981997,1561128 +21-03-2023,HINDUNILVR.NS,2434.086386,2383.372314,2442.070963,2379.646084,1595161 +22-03-2023,HINDUNILVR.NS,2393.050822,2396.680176,2401.567517,2375.436169,1063244 +23-03-2023,HINDUNILVR.NS,2395.373527,2405.148682,2419.617658,2386.663078,1578627 +24-03-2023,HINDUNILVR.NS,2392.663648,2400.987061,2417.536773,2390.534474,1449326 +27-03-2023,HINDUNILVR.NS,2405.051731,2418.601318,2424.408284,2384.72735,1387736 +28-03-2023,HINDUNILVR.NS,2429.053955,2402.922607,2432.63487,2392.373144,1412387 +29-03-2023,HINDUNILVR.NS,2405.051765,2449.426758,2458.088768,2400.261065,2613254 +31-03-2023,HINDUNILVR.NS,2476.477359,2477.977539,2485.816801,2435.586642,2146167 +03-04-2023,HINDUNILVR.NS,2487.316828,2454.507568,2487.316828,2434.134751,918048 +05-04-2023,HINDUNILVR.NS,2431.667087,2499.656982,2505.27043,2421.504896,1489612 +06-04-2023,HINDUNILVR.NS,2492.156291,2482.719971,2501.834567,2470.864082,797414 +10-04-2023,HINDUNILVR.NS,2482.719758,2450.68457,2486.300673,2443.764697,853322 +11-04-2023,HINDUNILVR.NS,2458.282051,2465.782715,2472.799465,2451.507258,913184 +12-04-2023,HINDUNILVR.NS,2473.767678,2447.587891,2473.767678,2437.619218,1109809 +13-04-2023,HINDUNILVR.NS,2443.76487,2454.604492,2479.913328,2443.76487,1261711 +17-04-2023,HINDUNILVR.NS,2490.220436,2469.750977,2496.027402,2459.636989,1566977 +18-04-2023,HINDUNILVR.NS,2477.638625,2459.29834,2477.638625,2448.603798,1474786 +19-04-2023,HINDUNILVR.NS,2466.024621,2450.152344,2466.024621,2429.489131,1320243 +20-04-2023,HINDUNILVR.NS,2436.796682,2412.407471,2450.926825,2400.212747,1401364 +21-04-2023,HINDUNILVR.NS,2411.826434,2417.584961,2428.763417,2405.680634,1206288 +24-04-2023,HINDUNILVR.NS,2421.504761,2419.327148,2424.311366,2395.470292,1735797 +25-04-2023,HINDUNILVR.NS,2410.713689,2410.326416,2419.327261,2398.325447,1701098 +26-04-2023,HINDUNILVR.NS,2409.890866,2430.021729,2436.99004,2402.341763,1245903 +27-04-2023,HINDUNILVR.NS,2433.070311,2389.518066,2440.861371,2377.952573,2743893 +28-04-2023,HINDUNILVR.NS,2357.676824,2378.243164,2388.405355,2341.175314,3761927 +02-05-2023,HINDUNILVR.NS,2392.276428,2372.822998,2398.276912,2371.177738,1760370 +03-05-2023,HINDUNILVR.NS,2377.904091,2406.019531,2409.890842,2373.742385,1258140 +04-05-2023,HINDUNILVR.NS,2406.938773,2426.101807,2428.618253,2400.357498,1150227 +05-05-2023,HINDUNILVR.NS,2419.569051,2420.294922,2438.925604,2414.439518,1354871 +08-05-2023,HINDUNILVR.NS,2425.133855,2435.344482,2445.55511,2416.810443,972810 +09-05-2023,HINDUNILVR.NS,2443.765052,2434.861084,2443.765052,2419.617797,1651327 +10-05-2023,HINDUNILVR.NS,2439.893315,2441.538574,2453.442901,2425.230821,2025658 +11-05-2023,HINDUNILVR.NS,2455.330341,2508.996338,2515.384095,2442.409984,1749356 +12-05-2023,HINDUNILVR.NS,2510.544743,2538.998779,2555.064812,2503.189159,2170011 +15-05-2023,HINDUNILVR.NS,2553.080862,2576.599121,2584.825656,2538.660325,1561055 +16-05-2023,HINDUNILVR.NS,2584.099726,2589.809814,2592.229383,2565.323965,1477905 +17-05-2023,HINDUNILVR.NS,2586.035468,2576.115234,2587.971123,2561.888215,839404 +18-05-2023,HINDUNILVR.NS,2579.744638,2543.015625,2583.325553,2537.499055,1434067 +19-05-2023,HINDUNILVR.NS,2544.080021,2556.468262,2563.775408,2516.980847,1174757 +22-05-2023,HINDUNILVR.NS,2550.225714,2553.226074,2570.017741,2538.660222,768232 +23-05-2023,HINDUNILVR.NS,2547.32237,2543.741455,2564.54975,2540.547577,703864 +24-05-2023,HINDUNILVR.NS,2535.708378,2530.820801,2553.129275,2524.094446,628872 +25-05-2023,HINDUNILVR.NS,2526.030233,2513.69043,2541.660555,2497.527755,1072231 +26-05-2023,HINDUNILVR.NS,2519.981303,2567.017822,2571.227731,2519.352309,947073 +29-05-2023,HINDUNILVR.NS,2584.099849,2565.033691,2593.34265,2559.952596,698267 +30-05-2023,HINDUNILVR.NS,2570.066253,2571.08252,2579.260616,2565.565949,948051 +31-05-2023,HINDUNILVR.NS,2571.082412,2581.728516,2593.777922,2553.129163,3388305 +01-06-2023,HINDUNILVR.NS,2581.196513,2611.102295,2643.379444,2569.098667,1541080 +02-06-2023,HINDUNILVR.NS,2622.812965,2629.297363,2650.105658,2605.053233,1509260 +05-06-2023,HINDUNILVR.NS,2629.055371,2609.069824,2634.426861,2597.79449,1000190 +06-06-2023,HINDUNILVR.NS,2613.13446,2604.569092,2620.780204,2584.244713,655372 +07-06-2023,HINDUNILVR.NS,2603.456197,2628.813232,2639.265818,2593.148928,1428490 +08-06-2023,HINDUNILVR.NS,2619.909375,2593.681152,2633.991315,2588.842014,923536 +09-06-2023,HINDUNILVR.NS,2602.439867,2551.386963,2602.439867,2535.805081,1413808 +12-06-2023,HINDUNILVR.NS,2559.904233,2558.404053,2571.518165,2548.290301,775484 +13-06-2023,HINDUNILVR.NS,2544.999585,2589.809814,2610.231072,2542.967053,1787924 +14-06-2023,HINDUNILVR.NS,2585.067588,2611.924805,2615.167122,2566.678863,1536248 +15-06-2023,HINDUNILVR.NS,2626.63559,2603.165771,2630.071425,2591.987316,1830192 +16-06-2023,HINDUNILVR.NS,2603.165926,2628.281006,2636.362461,2596.875047,1748145 +19-06-2023,HINDUNILVR.NS,2636.428279,2618.133301,2645.600066,2610.083511,1068263 +20-06-2023,HINDUNILVR.NS,2605.205164,2611.157227,2615.352685,2583.836723,1129279 +21-06-2023,HINDUNILVR.NS,2620.767973,2611.64502,2641.16092,2603.692659,1201840 +22-06-2023,HINDUNILVR.NS,2603.887594,2589.934814,2613.010785,2584.421785,830052 +23-06-2023,HINDUNILVR.NS,2586.95894,2577.494385,2595.984463,2563.687631,991214 +26-06-2023,HINDUNILVR.NS,2578.030533,2587.739258,2609.302795,2578.030533,758700 +27-06-2023,HINDUNILVR.NS,2587.739612,2587.007813,2597.009068,2572.030227,687747 +28-06-2023,HINDUNILVR.NS,2588.568612,2596.667236,2622.377874,2577.884392,1397573 +30-06-2023,HINDUNILVR.NS,2601.253341,2613.157227,2620.719151,2587.007793,1160181 +03-07-2023,HINDUNILVR.NS,2621.79238,2635.501465,2640.185027,2594.910911,980665 +04-07-2023,HINDUNILVR.NS,2635.501617,2634.477051,2641.014409,2610.083745,721907 +05-07-2023,HINDUNILVR.NS,2634.428107,2688.97168,2692.435338,2630.671681,1717547 +06-07-2023,HINDUNILVR.NS,2692.923022,2690.191162,2697.899351,2669.261517,1265020 +07-07-2023,HINDUNILVR.NS,2686.288565,2632.623291,2702.436743,2625.695497,1178930 +10-07-2023,HINDUNILVR.NS,2644.136466,2592.081299,2645.551468,2586.665938,1518183 +11-07-2023,HINDUNILVR.NS,2592.618303,2619.353271,2650.820637,2581.787579,2476367 +12-07-2023,HINDUNILVR.NS,2639.306824,2608.766357,2639.306824,2578.372394,2395826 +13-07-2023,HINDUNILVR.NS,2619.792268,2590.276367,2622.231599,2586.861304,1495067 +14-07-2023,HINDUNILVR.NS,2590.56906,2611.9375,2621.304625,2586.714965,1419016 +17-07-2023,HINDUNILVR.NS,2605.204831,2616.62085,2637.599091,2605.204831,912701 +18-07-2023,HINDUNILVR.NS,2620.377844,2617.69458,2635.550528,2612.328053,1215904 +19-07-2023,HINDUNILVR.NS,2617.645677,2606.766357,2631.452193,2596.325832,1166542 +20-07-2023,HINDUNILVR.NS,2604.278198,2637.648193,2650.381547,2593.691408,1430764 +21-07-2023,HINDUNILVR.NS,2585.690322,2540.806641,2611.40096,2529.097854,5198952 +24-07-2023,HINDUNILVR.NS,2540.806943,2517.633301,2542.709574,2512.510706,1777469 +25-07-2023,HINDUNILVR.NS,2517.584281,2505.82666,2523.829111,2500.118769,1653775 +26-07-2023,HINDUNILVR.NS,2516.901057,2520.608887,2535.732735,2509.875833,1300033 +27-07-2023,HINDUNILVR.NS,2498.85027,2507.485596,2520.316379,2491.044412,2276136 +28-07-2023,HINDUNILVR.NS,2507.631899,2521.877686,2530.80554,2502.948337,966450 +31-07-2023,HINDUNILVR.NS,2512.559213,2498.655029,2520.218568,2492.020003,2003252 +01-08-2023,HINDUNILVR.NS,2507.631672,2489.19043,2511.339502,2483.238368,1758897 +02-08-2023,HINDUNILVR.NS,2476.408314,2506.607178,2510.997973,2474.45685,2082908 +03-08-2023,HINDUNILVR.NS,2495.874266,2489.385742,2498.899132,2475.627822,1475310 +04-08-2023,HINDUNILVR.NS,2489.385539,2484.214111,2496.849795,2473.529892,1359318 +07-08-2023,HINDUNILVR.NS,2478.359742,2506.851074,2511.534636,2477.140077,803823 +08-08-2023,HINDUNILVR.NS,2506.851324,2503.582764,2522.46304,2493.532674,1002061 +09-08-2023,HINDUNILVR.NS,2503.582559,2490.263672,2506.607186,2479.335519,1212549 +10-08-2023,HINDUNILVR.NS,2487.190281,2475.139893,2489.483109,2466.260872,1313334 +11-08-2023,HINDUNILVR.NS,2473.481176,2441.086914,2475.091039,2438.354816,1472199 +14-08-2023,HINDUNILVR.NS,2441.086975,2471.627441,2478.359899,2427.71949,1060479 +16-08-2023,HINDUNILVR.NS,2472.505339,2490.654053,2493.044549,2463.138215,1155882 +17-08-2023,HINDUNILVR.NS,2490.654198,2481.531006,2498.508651,2471.52975,1532873 +18-08-2023,HINDUNILVR.NS,2470.651713,2492.751953,2505.436472,2470.651713,1970819 +21-08-2023,HINDUNILVR.NS,2492.75176,2500.557617,2512.412668,2477.432812,977004 +22-08-2023,HINDUNILVR.NS,2511.14445,2503.533691,2512.51038,2491.044272,960025 +23-08-2023,HINDUNILVR.NS,2512.510638,2511.58374,2520.804363,2500.313985,1136112 +24-08-2023,HINDUNILVR.NS,2522.267638,2518.608643,2528.85383,2504.655625,1143934 +25-08-2023,HINDUNILVR.NS,2504.704852,2501.338623,2518.072337,2489.581001,802955 +28-08-2023,HINDUNILVR.NS,2502.753313,2493.678955,2505.68051,2477.384274,619841 +29-08-2023,HINDUNILVR.NS,2496.800931,2464.845703,2496.800931,2460.894178,958564 +30-08-2023,HINDUNILVR.NS,2464.845589,2470.504883,2474.456646,2458.844932,1227377 +31-08-2023,HINDUNILVR.NS,2470.603073,2444.258301,2478.164999,2430.646883,3235414 +01-09-2023,HINDUNILVR.NS,2444.257849,2444.013916,2453.47847,2439.330354,813413 +04-09-2023,HINDUNILVR.NS,2452.990855,2440.696533,2452.990855,2431.524745,1143301 +05-09-2023,HINDUNILVR.NS,2449.087591,2446.209229,2462.21114,2441.379402,844088 +06-09-2023,HINDUNILVR.NS,2452.454097,2462.260254,2464.797253,2446.599704,1094146 +07-09-2023,HINDUNILVR.NS,2449.088018,2446.599854,2460.650541,2439.330696,1894798 +08-09-2023,HINDUNILVR.NS,2443.233431,2452.795654,2459.869713,2440.842935,1018234 +11-09-2023,HINDUNILVR.NS,2452.795544,2474.700684,2477.286279,2448.160817,1121083 +12-09-2023,HINDUNILVR.NS,2487.14162,2438.20874,2487.14162,2427.62195,3946716 +13-09-2023,HINDUNILVR.NS,2433.47595,2445.721436,2448.111932,2431.524485,1231305 +14-09-2023,HINDUNILVR.NS,2450.06375,2440.111328,2452.990947,2432.598237,2081195 +15-09-2023,HINDUNILVR.NS,2414.742199,2409.765869,2429.573281,2406.155707,3750697 +18-09-2023,HINDUNILVR.NS,2411.375883,2428.255859,2432.451556,2402.252691,1499641 +20-09-2023,HINDUNILVR.NS,2390.202323,2406.985107,2419.815891,2385.665263,1795159 +21-09-2023,HINDUNILVR.NS,2406.155665,2413.327393,2422.743113,2383.616156,2223720 +22-09-2023,HINDUNILVR.NS,2408.107259,2422.206543,2429.573369,2398.349936,1176741 +25-09-2023,HINDUNILVR.NS,2422.206536,2415.766846,2439.037918,2400.301394,1122778 +26-09-2023,HINDUNILVR.NS,2413.961433,2418.79126,2428.597416,2401.520848,1263548 +27-09-2023,HINDUNILVR.NS,2415.912981,2441.038086,2444.014117,2409.082856,1086791 +28-09-2023,HINDUNILVR.NS,2439.330509,2400.642822,2440.306241,2393.666194,1612346 +29-09-2023,HINDUNILVR.NS,2405.716791,2405.765625,2412.79085,2391.031972,1249567 +03-10-2023,HINDUNILVR.NS,2429.573152,2408.985107,2438.354742,2402.057552,1585626 +04-10-2023,HINDUNILVR.NS,2407.180311,2446.990234,2450.11253,2405.326276,1587335 +05-10-2023,HINDUNILVR.NS,2456.893573,2458.406006,2463.5286,2434.793335,1909928 +06-10-2023,HINDUNILVR.NS,2458.796217,2438.744873,2458.845051,2433.476015,1083342 +09-10-2023,HINDUNILVR.NS,2424.69464,2450.356445,2455.430205,2420.791711,1468771 +10-10-2023,HINDUNILVR.NS,2451.234278,2455.137207,2459.674504,2442.599192,1092373 +11-10-2023,HINDUNILVR.NS,2457.235395,2494.361816,2501.728643,2455.186262,1697398 +12-10-2023,HINDUNILVR.NS,2492.995557,2494.947021,2505.241043,2477.578942,1625010 +13-10-2023,HINDUNILVR.NS,2491.093301,2507.095215,2514.169274,2480.994377,1531977 +16-10-2023,HINDUNILVR.NS,2497.874517,2496.21582,2519.340627,2490.654194,954899 +17-10-2023,HINDUNILVR.NS,2496.215643,2494.117676,2507.631662,2484.653121,1253538 +18-10-2023,HINDUNILVR.NS,2507.680678,2486.409668,2508.851509,2477.920845,1084689 +19-10-2023,HINDUNILVR.NS,2463.723676,2486.263184,2492.410106,2463.723676,1272343 +20-10-2023,HINDUNILVR.NS,2458.845185,2434.598145,2481.823727,2424.743392,3608160 +23-10-2023,HINDUNILVR.NS,2433.476145,2423.230957,2449.039026,2420.157496,922707 +25-10-2023,HINDUNILVR.NS,2414.985999,2417.181396,2429.573148,2405.179843,1435836 +26-10-2023,HINDUNILVR.NS,2401.277041,2416.303223,2429.573276,2396.056779,2650560 +27-10-2023,HINDUNILVR.NS,2407.424355,2421.816406,2434.452092,2404.058126,1784812 +30-10-2023,HINDUNILVR.NS,2411.034243,2418.742432,2431.524619,2402.64285,875135 +31-10-2023,HINDUNILVR.NS,2410.253598,2423.71875,2431.524607,2407.911936,920414 +01-11-2023,HINDUNILVR.NS,2424.694492,2412.253906,2433.427247,2406.936213,1267131 +02-11-2023,HINDUNILVR.NS,2432.648938,2444.24707,2453.289596,2421.149192,1595123 +03-11-2023,HINDUNILVR.NS,2454.272604,2466.312988,2469.507376,2443.264301,1125583 +06-11-2023,HINDUNILVR.NS,2471.96446,2454.665527,2474.667403,2448.473522,1338677 +07-11-2023,HINDUNILVR.NS,2453.289438,2453.731689,2462.331963,2442.723387,1473411 +08-11-2023,HINDUNILVR.NS,2455.255227,2476.23999,2481.793214,2454.960312,745022 +09-11-2023,HINDUNILVR.NS,2476.928135,2434.319824,2478.84472,2430.732377,1823094 +10-11-2023,HINDUNILVR.NS,2434.614832,2444.001465,2446.016434,2423.164276,771062 +13-11-2023,HINDUNILVR.NS,2434.811421,2435.745117,2444.640306,2428.71756,760809 +15-11-2023,HINDUNILVR.NS,2459.088531,2443.85376,2460.218997,2433.631816,1457029 +16-11-2023,HINDUNILVR.NS,2437.760004,2448.571777,2462.922045,2432.993139,1420578 +17-11-2023,HINDUNILVR.NS,2422.81999,2485.52832,2490.147848,2422.81999,1756043 +20-11-2023,HINDUNILVR.NS,2491.081422,2463.560547,2491.130614,2457.220965,944231 +21-11-2023,HINDUNILVR.NS,2462.135626,2462.381348,2473.930287,2455.255406,1088806 +22-11-2023,HINDUNILVR.NS,2464.838562,2478.746338,2481.056222,2461.15273,816610 +23-11-2023,HINDUNILVR.NS,2463.314994,2476.780518,2484.496288,2463.314994,1023670 +24-11-2023,HINDUNILVR.NS,2472.062744,2472.160889,2476.682271,2464.543503,735137 +28-11-2023,HINDUNILVR.NS,2488.427763,2467.590576,2488.427763,2457.221055,1880641 +29-11-2023,HINDUNILVR.NS,2469.015787,2481.842529,2485.380784,2465.182618,1265214 +30-11-2023,HINDUNILVR.NS,2473.094635,2501.991699,2510.788503,2473.094635,3095684 +01-12-2023,HINDUNILVR.NS,2503.908429,2519.781982,2537.76889,2498.502543,1345599 +04-12-2023,HINDUNILVR.NS,2532.903384,2557.770508,2563.765983,2530.937607,2188039 +05-12-2023,HINDUNILVR.NS,2591.876691,2519.388672,2591.876691,2512.557646,3108717 +06-12-2023,HINDUNILVR.NS,2526.023507,2523.713623,2539.489032,2519.143287,1573754 +07-12-2023,HINDUNILVR.NS,2507.446918,2475.158936,2515.998,2455.845273,3925967 +08-12-2023,HINDUNILVR.NS,2475.896068,2479.139648,2490.590203,2465.37921,1605805 +11-12-2023,HINDUNILVR.NS,2479.139607,2460.808594,2486.658608,2456.238258,2012243 +12-12-2023,HINDUNILVR.NS,2457.221129,2459.924072,2474.913121,2454.272464,1677929 +13-12-2023,HINDUNILVR.NS,2464.936974,2468.91748,2473.635393,2455.304619,1513205 +14-12-2023,HINDUNILVR.NS,2478.205946,2473.291504,2481.596864,2458.4006,2166569 +15-12-2023,HINDUNILVR.NS,2476.878967,2479.729248,2488.673629,2464.101417,2543337 +18-12-2023,HINDUNILVR.NS,2477.026093,2492.113525,2500.959521,2471.964313,1969036 +19-12-2023,HINDUNILVR.NS,2491.671332,2516.882324,2523.025377,2491.62214,1656220 +20-12-2023,HINDUNILVR.NS,2528.922884,2513.737305,2528.922884,2503.416976,1468642 +21-12-2023,HINDUNILVR.NS,2498.748162,2509.510742,2535.852201,2492.605109,1945695 +22-12-2023,HINDUNILVR.NS,2515.408073,2531.527588,2535.606479,2503.220353,1174984 +26-12-2023,HINDUNILVR.NS,2531.527662,2540.520996,2547.302831,2523.123918,893776 +27-12-2023,HINDUNILVR.NS,2541.749509,2563.667969,2567.304608,2536.736681,1073278 +28-12-2023,HINDUNILVR.NS,2569.123113,2588.731689,2594.82555,2562.242893,1635216 +29-12-2023,HINDUNILVR.NS,2588.731731,2618.365723,2621.461965,2576.396432,1305681 +01-01-2024,HINDUNILVR.NS,2618.267379,2609.322998,2623.722217,2592.859617,526353 +02-01-2024,HINDUNILVR.NS,2602.688713,2569.073975,2608.536851,2562.390285,1310629 +03-01-2024,HINDUNILVR.NS,2554.527142,2561.947998,2583.620737,2551.136225,1008270 +04-01-2024,HINDUNILVR.NS,2561.947938,2548.1875,2578.116405,2543.764502,1376844 +05-01-2024,HINDUNILVR.NS,2550.595636,2575.217041,2584.898349,2550.595636,1150738 +08-01-2024,HINDUNILVR.NS,2580.03317,2534.132324,2581.065251,2522.583384,1189828 +09-01-2024,HINDUNILVR.NS,2538.358581,2535.606445,2544.698163,2527.546808,1017205 +10-01-2024,HINDUNILVR.NS,2535.852237,2533.296631,2549.90759,2521.10891,881278 +11-01-2024,HINDUNILVR.NS,2535.852074,2492.801514,2544.698069,2488.526093,2399600 +12-01-2024,HINDUNILVR.NS,2490.147933,2500.468262,2511.280035,2468.868493,2979841 +15-01-2024,HINDUNILVR.NS,2502.43394,2529.168457,2534.623536,2487.690613,1391204 +16-01-2024,HINDUNILVR.NS,2529.16837,2525.138672,2540.373442,2512.606845,1599406 +17-01-2024,HINDUNILVR.NS,2505.382624,2519.044678,2527.350277,2496.290906,3047652 +18-01-2024,HINDUNILVR.NS,2526.023203,2504.399658,2526.023203,2494.128522,1273095 +19-01-2024,HINDUNILVR.NS,2521.10865,2521.501709,2529.905452,2488.673334,1323064 +23-01-2024,HINDUNILVR.NS,2409.059518,2334.900635,2438.054726,2324.973366,4369332 +24-01-2024,HINDUNILVR.NS,2347.137518,2399.869385,2404.04666,2326.644198,1551469 +25-01-2024,HINDUNILVR.NS,2412.794591,2386.748047,2425.76867,2378.786555,2364765 +29-01-2024,HINDUNILVR.NS,2368.761001,2402.572266,2407.093648,2368.761001,1587091 +30-01-2024,HINDUNILVR.NS,2412.008278,2416.578613,2451.864453,2405.422973,1793711 +31-01-2024,HINDUNILVR.NS,2408.076735,2439.086914,2443.362335,2399.967905,1445004 +01-02-2024,HINDUNILVR.NS,2432.747282,2431.272949,2468.573518,2426.112785,1727534 +02-02-2024,HINDUNILVR.NS,2434.614707,2410.632324,2444.345206,2400.213611,1956115 +05-02-2024,HINDUNILVR.NS,2421.837169,2378.098633,2422.574336,2371.464136,1315445 +06-02-2024,HINDUNILVR.NS,2383.455355,2384.831543,2399.57487,2376.673521,1557511 +07-02-2024,HINDUNILVR.NS,2398.149222,2383.946533,2398.149222,2370.284481,1149076 +08-02-2024,HINDUNILVR.NS,2400.016917,2375.69043,2400.016917,2357.949246,1758661 +09-02-2024,HINDUNILVR.NS,2375.690581,2382.668945,2386.895414,2364.928001,886474 +12-02-2024,HINDUNILVR.NS,2382.619888,2344.827637,2388.271496,2341.24019,1292460 +13-02-2024,HINDUNILVR.NS,2349.103358,2353.034912,2359.865939,2339.372859,957865 +14-02-2024,HINDUNILVR.NS,2344.188906,2347.088379,2353.034902,2329.44558,1397975 +15-02-2024,HINDUNILVR.NS,2327.824084,2310.623535,2343.894167,2306.593596,2553695 +16-02-2024,HINDUNILVR.NS,2329.396356,2334.605713,2341.24021,2317.257828,2363302 +19-02-2024,HINDUNILVR.NS,2348.611886,2346.302002,2353.96858,2333.180585,576683 +20-02-2024,HINDUNILVR.NS,2329.543952,2362.962158,2367.237579,2327.67632,1032995 +21-02-2024,HINDUNILVR.NS,2362.962223,2365.910889,2381.342189,2353.133339,1127778 +22-02-2024,HINDUNILVR.NS,2378.884798,2347.23584,2378.884798,2325.268189,2258516 +23-02-2024,HINDUNILVR.NS,2347.678222,2353.133301,2364.338133,2343.156839,1210775 +26-02-2024,HINDUNILVR.NS,2350.184732,2363.109619,2365.370311,2339.274574,831596 +27-02-2024,HINDUNILVR.NS,2362.912991,2364.141602,2367.729048,2348.267809,1120424 +28-02-2024,HINDUNILVR.NS,2369.842632,2380.11377,2383.504687,2359.915362,629152 +29-02-2024,HINDUNILVR.NS,2383.504363,2371.021729,2387.239387,2356.22921,2848084 +01-03-2024,HINDUNILVR.NS,2375.59225,2368.466309,2397.068459,2362.863892,2326244 +04-03-2024,HINDUNILVR.NS,2374.855107,2380.555908,2386.354854,2363.256975,1501261 +05-03-2024,HINDUNILVR.NS,2363.846692,2358.784912,2378.590018,2350.184638,1587199 +06-03-2024,HINDUNILVR.NS,2362.863945,2359.71875,2367.63105,2334.655093,1354111 +07-03-2024,HINDUNILVR.NS,2363.797681,2378.147949,2384.487532,2361.881096,1820704 +11-03-2024,HINDUNILVR.NS,2367.778272,2348.956055,2371.709826,2342.763809,2040761 +12-03-2024,HINDUNILVR.NS,2339.274494,2337.456055,2344.188937,2320.403084,1012157 +13-03-2024,HINDUNILVR.NS,2334.359973,2273.027832,2334.359973,2264.427558,2322669 +14-03-2024,HINDUNILVR.NS,2265.410678,2294.651611,2301.629976,2262.462013,2292515 +15-03-2024,HINDUNILVR.NS,2290.179513,2287.869629,2296.961348,2276.271496,2751403 +18-03-2024,HINDUNILVR.NS,2281.087558,2260.594238,2285.215642,2257.694765,2487402 +19-03-2024,HINDUNILVR.NS,2244.180065,2228.158936,2264.476616,2208.403022,4220638 +20-03-2024,HINDUNILVR.NS,2211.49897,2203.58667,2226.684548,2201.670085,2995013 +21-03-2024,HINDUNILVR.NS,2195.772766,2203.97998,2220.492314,2195.772766,3504486 +22-03-2024,HINDUNILVR.NS,2200.736221,2217.936768,2227.225015,2193.856003,3507809 +26-03-2024,HINDUNILVR.NS,2193.905443,2201.670166,2220.492384,2193.807058,3027027 +27-03-2024,HINDUNILVR.NS,2211.499043,2201.375244,2224.276593,2197.738605,2168861 +28-03-2024,HINDUNILVR.NS,2206.584528,2225.603516,2248.750346,2201.768471,3186360 +01-04-2024,HINDUNILVR.NS,2231.156837,2246.784668,2255.729049,2223.293729,1427873 +02-04-2024,HINDUNILVR.NS,2258.677733,2247.571045,2258.677733,2238.086267,1221495 +03-04-2024,HINDUNILVR.NS,2242.804202,2226.438965,2242.804202,2222.360074,1175309 +04-04-2024,HINDUNILVR.NS,2231.15675,2226.193115,2242.951411,2210.761815,1890255 +05-04-2024,HINDUNILVR.NS,2226.193159,2228.158936,2241.477122,2219.460517,1153449 +08-04-2024,HINDUNILVR.NS,2238.036811,2230.124512,2249.782279,2228.404457,1127294 +09-04-2024,HINDUNILVR.NS,2232.13962,2225.406738,2235.678114,2217.150571,1189343 +10-04-2024,HINDUNILVR.NS,2237.938618,2222.212402,2237.938618,2219.067207,2308993 +12-04-2024,HINDUNILVR.NS,2222.212518,2194.102051,2226.09512,2190.465411,3388551 +15-04-2024,HINDUNILVR.NS,2189.580446,2156.506348,2189.629639,2152.525602,4909564 +16-04-2024,HINDUNILVR.NS,2145.645355,2182.798584,2193.06972,2134.882775,2821129 +18-04-2024,HINDUNILVR.NS,2177.147089,2176.901367,2199.409417,2171.249759,3392171 +19-04-2024,HINDUNILVR.NS,2182.012217,2193.413818,2205.355816,2158.422896,2337694 +22-04-2024,HINDUNILVR.NS,2211.498838,2203.144287,2214.98814,2190.907375,1804108 +23-04-2024,HINDUNILVR.NS,2214.4476,2224.030762,2234.596812,2210.221131,1991778 +24-04-2024,HINDUNILVR.NS,2227.274287,2221.573486,2229.534978,2207.22322,1404398 +25-04-2024,HINDUNILVR.NS,2199.753507,2192.676758,2201.522754,2177.196265,4951866 +26-04-2024,HINDUNILVR.NS,2206.584596,2184.616943,2216.413481,2180.636437,2307512 +29-04-2024,HINDUNILVR.NS,2195.772779,2188.008057,2195.772779,2182.012341,1395292 +30-04-2024,HINDUNILVR.NS,2193.856165,2192.283447,2201.915802,2186.926753,2119102 +02-05-2024,HINDUNILVR.NS,2167.31821,2188.20459,2204.815309,2167.31821,2140383 +03-05-2024,HINDUNILVR.NS,2193.807172,2179.113037,2197.39462,2166.286294,2595307 +06-05-2024,HINDUNILVR.NS,2186.926703,2217.592773,2222.80213,2174.149154,1619256 +07-05-2024,HINDUNILVR.NS,2227.225121,2338.68457,2348.710224,2220.344903,8277810 +08-05-2024,HINDUNILVR.NS,2325.907044,2300.990967,2331.657037,2285.21556,1813439 +09-05-2024,HINDUNILVR.NS,2300.548867,2285.854492,2321.680969,2279.760632,1558987 +10-05-2024,HINDUNILVR.NS,2281.283986,2322.123047,2330.428406,2281.283986,2610266 +13-05-2024,HINDUNILVR.NS,2333.377027,2320.255371,2340.896027,2307.723544,1170617 +14-05-2024,HINDUNILVR.NS,2320.206548,2309.394775,2331.706295,2306.593447,689430 +15-05-2024,HINDUNILVR.NS,2309.345498,2283.544678,2315.488551,2277.991214,812282 +16-05-2024,HINDUNILVR.NS,2297.010264,2303.054932,2307.920421,2261.970387,1880021 +17-05-2024,HINDUNILVR.NS,2311.655202,2280.645264,2311.655202,2275.485099,1264582 +21-05-2024,HINDUNILVR.NS,2267.523517,2271.160156,2285.018979,2262.363353,1663959 +22-05-2024,HINDUNILVR.NS,2271.455072,2326.398438,2333.377041,2271.160158,1914851 +23-05-2024,HINDUNILVR.NS,2326.398534,2341.731689,2345.958158,2314.702258,1614718 +24-05-2024,HINDUNILVR.NS,2337.800211,2328.511963,2342.468931,2324.236302,974100 +27-05-2024,HINDUNILVR.NS,2328.511931,2343.69751,2358.883088,2322.073964,1116934 +28-05-2024,HINDUNILVR.NS,2349.103278,2354.951416,2367.778158,2337.849254,1631747 +29-05-2024,HINDUNILVR.NS,2340.453931,2332.787354,2354.01784,2328.8558,1592495 +30-05-2024,HINDUNILVR.NS,2327.479863,2311.163818,2331.853668,2294.110848,1837380 +31-05-2024,HINDUNILVR.NS,2312.736418,2289.196289,2336.767992,2277.942265,5529186 +03-06-2024,HINDUNILVR.NS,2340.257265,2315.58667,2346.596847,2304.185309,1207445 +04-06-2024,HINDUNILVR.NS,2333.377168,2453.584473,2467.099189,2302.023122,7826048 +05-06-2024,HINDUNILVR.NS,2490.197058,2558.212891,2677.338922,2481.793314,11061076 +06-06-2024,HINDUNILVR.NS,2555.509893,2505.972412,2555.509893,2474.913042,4102547 +07-06-2024,HINDUNILVR.NS,2511.574709,2533.689697,2552.069662,2481.793143,3974253 +10-06-2024,HINDUNILVR.NS,2534.869212,2521.452881,2549.268431,2502.433894,1449122 +11-06-2024,HINDUNILVR.NS,2522.091711,2512.606934,2532.608569,2507.643299,1402423 +12-06-2024,HINDUNILVR.NS,2524.057495,2485.429932,2524.057495,2473.930185,1754677 +13-06-2024,HINDUNILVR.NS,2445.377307,2444.83667,2462.921962,2404.587435,3123098 +14-06-2024,HINDUNILVR.NS,2454.364342,2461.063477,2491.482412,2451.783838,1729552 +18-06-2024,HINDUNILVR.NS,2461.212159,2467.514404,2479.17586,2454.513025,1820933 +19-06-2024,HINDUNILVR.NS,2476.198508,2438.484863,2476.198508,2433.026309,986976 +20-06-2024,HINDUNILVR.NS,2438.484821,2463.494873,2471.236143,2428.212718,2163310 +21-06-2024,HINDUNILVR.NS,2456.349321,2422.90332,2459.326714,2408.264471,3646215 +24-06-2024,HINDUNILVR.NS,2416.650692,2423.796387,2449.253243,2408.760649,1945519 +25-06-2024,HINDUNILVR.NS,2420.968092,2413.871826,2428.26256,2409.604181,833789 +26-06-2024,HINDUNILVR.NS,2418.635608,2427.170898,2448.409538,2414.070175,1738656 +27-06-2024,HINDUNILVR.NS,2431.487931,2443.595947,2464.48737,2417.643102,3402726 +28-06-2024,HINDUNILVR.NS,2444.439747,2454.414063,2471.732517,2444.290974,2129791 +01-07-2024,HINDUNILVR.NS,2442.504551,2486.222656,2503.987672,2431.637114,3312865 +02-07-2024,HINDUNILVR.NS,2496.047764,2466.422607,2496.047764,2460.666508,1305210 +03-07-2024,HINDUNILVR.NS,2467.911505,2491.433105,2500.861517,2455.654715,1406405 +04-07-2024,HINDUNILVR.NS,2496.097524,2477.141357,2517.733295,2474.114293,1977010 +05-07-2024,HINDUNILVR.NS,2477.141288,2527.806641,2534.753891,2477.141288,1754286 +08-07-2024,HINDUNILVR.NS,2540.708742,2567.654053,2575.444995,2517.137714,2818809 +09-07-2024,HINDUNILVR.NS,2567.654199,2570.631592,2594.301965,2548.648602,1479529 +10-07-2024,HINDUNILVR.NS,2561.550537,2590.778564,2606.211434,2553.610822,1764036 +11-07-2024,HINDUNILVR.NS,2597.279161,2589.190674,2597.328833,2570.532296,1432671 +12-07-2024,HINDUNILVR.NS,2581.399878,2602.489746,2619.609757,2581.399878,1912642 +15-07-2024,HINDUNILVR.NS,2608.196371,2600.554443,2609.436951,2593.95441,920101 +16-07-2024,HINDUNILVR.NS,2606.161653,2668.190674,2704.465293,2604.7723,3298003 +18-07-2024,HINDUNILVR.NS,2679.653868,2717.764404,2730.467997,2634.992971,5569762 +19-07-2024,HINDUNILVR.NS,2718.360012,2706.450439,2722.32987,2695.483659,1668862 +22-07-2024,HINDUNILVR.NS,2685.310703,2714.687744,2729.22725,2685.261031,1911629 +23-07-2024,HINDUNILVR.NS,2725.307159,2745.503906,2790.115131,2711.412658,3906259 +24-07-2024,HINDUNILVR.NS,2727.292164,2696.575439,2736.670904,2654.941606,3611927 +25-07-2024,HINDUNILVR.NS,2696.575432,2686.799561,2704.316702,2649.879934,2166670 +26-07-2024,HINDUNILVR.NS,2703.472971,2690.620605,2706.450364,2666.999905,2135309 +29-07-2024,HINDUNILVR.NS,2690.769373,2691.166504,2699.503108,2672.508125,957011 +30-07-2024,HINDUNILVR.NS,2695.136239,2671.118408,2733.594232,2665.163622,1560399 +31-07-2024,HINDUNILVR.NS,2684.615981,2685.260986,2689.230844,2654.891724,1751085 +01-08-2024,HINDUNILVR.NS,2693.548302,2695.08667,2704.415738,2674.889923,1886392 +02-08-2024,HINDUNILVR.NS,2691.563393,2672.26001,2738.705451,2660.94577,1738872 +05-08-2024,HINDUNILVR.NS,2655.784935,2695.433838,2721.337254,2646.108408,3118731 +06-08-2024,HINDUNILVR.NS,2699.602401,2729.32666,2750.863088,2688.23849,2296031 +07-08-2024,HINDUNILVR.NS,2760.738012,2723.371826,2760.887027,2714.886208,1713875 +08-08-2024,HINDUNILVR.NS,2733.246823,2712.603516,2738.45726,2699.899923,1464161 +09-08-2024,HINDUNILVR.NS,2735.231782,2726.498047,2737.21671,2698.113712,1284031 +12-08-2024,HINDUNILVR.NS,2717.367496,2727.986816,2742.575994,2701.884955,1297178 +13-08-2024,HINDUNILVR.NS,2721.337275,2720.741699,2736.869245,2709.527046,1051237 +14-08-2024,HINDUNILVR.NS,2720.344748,2701.537598,2721.883117,2686.204072,946995 +16-08-2024,HINDUNILVR.NS,2717.26818,2727.540283,2732.850065,2690.273197,1727926 +19-08-2024,HINDUNILVR.NS,2729.326784,2721.883301,2738.95364,2716.424747,1130327 +20-08-2024,HINDUNILVR.NS,2721.883145,2730.319092,2735.479858,2714.439662,1097889 +21-08-2024,HINDUNILVR.NS,2728.780788,2770.166504,2774.03726,2722.280098,1417729 +22-08-2024,HINDUNILVR.NS,2781.828055,2771.754639,2788.824978,2761.135318,1552947 +23-08-2024,HINDUNILVR.NS,2778.106251,2794.382813,2799.742023,2750.466264,2111401 +26-08-2024,HINDUNILVR.NS,2794.382642,2799.890625,2813.586681,2782.47307,1152244 +27-08-2024,HINDUNILVR.NS,2787.832407,2746.049561,2802.818716,2738.755093,1357212 +28-08-2024,HINDUNILVR.NS,2739.201726,2743.519043,2760.787826,2725.059108,1723549 +29-08-2024,HINDUNILVR.NS,2749.076721,2764.261475,2788.824969,2724.314782,2129934 +30-08-2024,HINDUNILVR.NS,2774.632488,2757.065918,2795.07735,2739.300903,4029712 +02-09-2024,HINDUNILVR.NS,2772.945365,2768.032715,2787.732987,2758.0584,957950 +03-09-2024,HINDUNILVR.NS,2759.050875,2773.243164,2806.639492,2754.088554,2022116 +04-09-2024,HINDUNILVR.NS,2759.050914,2819.839355,2822.41986,2750.763739,1640986 +05-09-2024,HINDUNILVR.NS,2818.648343,2817.060303,2833.485636,2802.371782,1945173 +06-09-2024,HINDUNILVR.NS,2806.788548,2817.556641,2844.84941,2806.788548,1672730 +09-09-2024,HINDUNILVR.NS,2831.600216,2899.782471,2916.05879,2821.774674,3342754 +10-09-2024,HINDUNILVR.NS,2911.890466,2876.757324,2915.463435,2865.740873,1536584 +11-09-2024,HINDUNILVR.NS,2889.659434,2882.265381,2927.76997,2876.261165,1913665 +12-09-2024,HINDUNILVR.NS,2889.063796,2934.121582,2941.068833,2872.390346,2454564 +13-09-2024,HINDUNILVR.NS,2934.12163,2910.848389,2934.12163,2896.507327,1902001 +16-09-2024,HINDUNILVR.NS,2888.071253,2845.494629,2888.071253,2786.244313,1489057 +17-09-2024,HINDUNILVR.NS,2845.49476,2851.846436,2891.9419,2838.54751,1098661 +18-09-2024,HINDUNILVR.NS,2852.342555,2854.178711,2871.745282,2840.135195,464796 +19-09-2024,HINDUNILVR.NS,2854.575621,2889.808105,2912.188225,2851.697571,1713010 +20-09-2024,HINDUNILVR.NS,2902.759701,2955.161865,2966.823321,2873.581104,3641632 +23-09-2024,HINDUNILVR.NS,2957.543834,3005.728027,3012.129374,2947.569518,1300470 +24-09-2024,HINDUNILVR.NS,2997.242273,2928.315674,2997.242273,2923.899256,1929308 +25-09-2024,HINDUNILVR.NS,2928.315823,2926.727783,2938.042023,2883.208366,1055354 +26-09-2024,HINDUNILVR.NS,2928.861648,2963.5979,2970.297035,2919.036106,1902889 +27-09-2024,HINDUNILVR.NS,2963.597976,2943.897461,3007.167065,2930.499192,2977081 +30-09-2024,HINDUNILVR.NS,2941.862767,2936.007324,2975.308767,2920.425682,1627702 +01-10-2024,HINDUNILVR.NS,2940.374213,2901.717773,2940.374213,2869.611453,1184642 +03-10-2024,HINDUNILVR.NS,2886.830729,2871.546875,2901.07269,2839.539899,1233447 +04-10-2024,HINDUNILVR.NS,2869.21458,2827.282959,2892.041261,2795.821886,2456486 +07-10-2024,HINDUNILVR.NS,2823.561023,2812.04834,2844.849334,2803.761408,1280975 +08-10-2024,HINDUNILVR.NS,2822.568647,2797.558594,2864.25215,2777.609963,1761488 +09-10-2024,HINDUNILVR.NS,2802.123866,2748.084229,2804.555598,2739.896397,1476282 +10-10-2024,HINDUNILVR.NS,2749.126404,2733.94165,2766.395188,2712.603666,2065078 +11-10-2024,HINDUNILVR.NS,2743.965559,2762.226807,2768.975613,2716.424673,679307 +14-10-2024,HINDUNILVR.NS,2770.56368,2768.08252,2783.564819,2744.164031,874010 +15-10-2024,HINDUNILVR.NS,2772.052346,2760.48999,2778.205576,2744.412116,1082666 +16-10-2024,HINDUNILVR.NS,2768.131875,2760.291504,2776.468721,2734.83489,1170797 +17-10-2024,HINDUNILVR.NS,2758.505046,2718.012451,2761.035879,2702.927041,1368242 +18-10-2024,HINDUNILVR.NS,2718.012413,2696.625,2719.352337,2673.153073,1137277 +21-10-2024,HINDUNILVR.NS,2694.540754,2673.252441,2717.367434,2660.251061,792345 +22-10-2024,HINDUNILVR.NS,2664.866224,2661.491699,2689.57849,2653.601656,1272253 +23-10-2024,HINDUNILVR.NS,2601.249065,2639.260498,2672.75617,2601.249065,1431962 +24-10-2024,HINDUNILVR.NS,2627.053257,2486.222656,2627.053257,2434.118275,9216267 +25-10-2024,HINDUNILVR.NS,2483.443555,2508.999512,2520.859412,2481.260182,2761166 +28-10-2024,HINDUNILVR.NS,2524.829235,2556.389648,2570.085705,2501.109434,852829 +29-10-2024,HINDUNILVR.NS,2566.214976,2528.45166,2566.214976,2516.889548,1695654 +30-10-2024,HINDUNILVR.NS,2537.731378,2535.696777,2543.983952,2514.309122,1200637 +31-10-2024,HINDUNILVR.NS,2535.696748,2509.197998,2544.182366,2505.079368,1901355 +01-11-2024,HINDUNILVR.NS,2524.779765,2518.378418,2526.764694,2492.425571,118532 +04-11-2024,HINDUNILVR.NS,2527.806831,2505.77417,2527.806831,2484.63463,1097260 +05-11-2024,HINDUNILVR.NS,2501.010174,2502.350098,2511.182933,2488.108137,702046 +06-11-2024,HINDUNILVR.NS,2515.199951,2500.699951,2522.100098,2495,1219166 +07-11-2024,HINDUNILVR.NS,2500.699951,2475.5,2509.899902,2466.100098,1322446 +08-11-2024,HINDUNILVR.NS,2483.949951,2507.699951,2515.25,2467.300049,1700877 +11-11-2024,HINDUNILVR.NS,2509,2491.050049,2514.899902,2475.050049,1175577 +12-11-2024,HINDUNILVR.NS,2495,2461.5,2496.949951,2456,1624222 +13-11-2024,HINDUNILVR.NS,2462.100098,2464.949951,2472.800049,2450.399902,1262017 +14-11-2024,HINDUNILVR.NS,2460.399902,2389.199951,2464.699951,2383.699951,2443393 +18-11-2024,HINDUNILVR.NS,2401.149902,2422.899902,2425,2375.75,1374215 +19-11-2024,HINDUNILVR.NS,2431.899902,2410.350098,2440.199951,2405.100098,1133370 +21-11-2024,HINDUNILVR.NS,2424.75,2382.800049,2424.75,2376.100098,1291829 +22-11-2024,HINDUNILVR.NS,2390.949951,2445.25,2452.100098,2377.850098,1696471 +25-11-2024,HINDUNILVR.NS,2470,2471.449951,2505.699951,2457.600098,4368045 +26-11-2024,HINDUNILVR.NS,2486.25,2479.199951,2494.949951,2460.399902,982442 +27-11-2024,HINDUNILVR.NS,2475.149902,2486.899902,2492.949951,2458,948232 +28-11-2024,HINDUNILVR.NS,2486,2462.199951,2539.149902,2453.199951,2540530 +29-11-2024,HINDUNILVR.NS,2455.100098,2496.149902,2507.5,2455.100098,1795164 +02-12-2024,HINDUNILVR.NS,2485,2479.149902,2490.5,2460.550049,1006993 +03-12-2024,HINDUNILVR.NS,2480,2482.850098,2491.449951,2466,1641588 +04-12-2024,HINDUNILVR.NS,2481.100098,2464.5,2493,2456.550049,1321495 +05-12-2024,HINDUNILVR.NS,2465.600098,2494.600098,2515,2450.050049,2071795 +06-12-2024,HINDUNILVR.NS,2495,2483.800049,2495.800049,2475,1308086 +09-12-2024,HINDUNILVR.NS,2465,2400.75,2476.949951,2383.300049,3385021 +10-12-2024,HINDUNILVR.NS,2408.699951,2397.350098,2413,2388.300049,2063838 +11-12-2024,HINDUNILVR.NS,2405,2401.350098,2409.350098,2385,1718225 +12-12-2024,HINDUNILVR.NS,2385.050049,2344.949951,2399.949951,2338,3231056 +13-12-2024,HINDUNILVR.NS,2344.949951,2390.100098,2394.550049,2333.449951,2260902 +16-12-2024,HINDUNILVR.NS,2390.300049,2366.149902,2393,2363,1247552 +17-12-2024,HINDUNILVR.NS,2353.350098,2363.25,2380,2353.350098,2131569 +18-12-2024,HINDUNILVR.NS,2350.050049,2359.199951,2383,2350.050049,988403 +19-12-2024,HINDUNILVR.NS,2347,2359.850098,2386.949951,2336,1655915 +20-12-2024,HINDUNILVR.NS,2352.100098,2333.899902,2373.5,2324.649902,2069691 +23-12-2024,HINDUNILVR.NS,2337,2338.899902,2351.75,2315.25,1066199 +24-12-2024,HINDUNILVR.NS,2331.100098,2335.550049,2356.949951,2331.100098,683646 +26-12-2024,HINDUNILVR.NS,2332.25,2332.75,2341.850098,2324.699951,1033769 +27-12-2024,HINDUNILVR.NS,2343,2341.25,2345.649902,2328.25,556816 +30-12-2024,HINDUNILVR.NS,2341.5,2343.5,2359.149902,2325,924180 +31-12-2024,HINDUNILVR.NS,2340,2326.850098,2352.649902,2323.25,1878762 +01-01-2025,HINDUNILVR.NS,2325,2322.100098,2337.149902,2320.25,559893 +02-01-2025,HINDUNILVR.NS,2330,2370,2379.649902,2315.5,1650744 +03-01-2025,HINDUNILVR.NS,2381.850098,2406.25,2414.600098,2364.800049,1274239 +06-01-2025,HINDUNILVR.NS,2418,2376.199951,2418.949951,2361.649902,900419 +07-01-2025,HINDUNILVR.NS,2377.149902,2390.800049,2402.25,2375.25,922768 +08-01-2025,HINDUNILVR.NS,2391,2401,2409,2368,953351 +09-01-2025,HINDUNILVR.NS,2405.050049,2435.399902,2473.649902,2386.399902,2425267 +10-01-2025,HINDUNILVR.NS,2435.399902,2442.050049,2456,2413.800049,1651911 +13-01-2025,HINDUNILVR.NS,2417.050049,2451,2460.5,2409.050049,2595013 +14-01-2025,HINDUNILVR.NS,2465,2367.949951,2468,2364.100098,2052741 +15-01-2025,HINDUNILVR.NS,2373.899902,2373,2384.899902,2350.100098,1215150 +16-01-2025,HINDUNILVR.NS,2376.949951,2345,2380,2326.050049,2762596 +17-01-2025,HINDUNILVR.NS,2350,2354,2379.300049,2343,1333005 +20-01-2025,HINDUNILVR.NS,2356.449951,2345.199951,2368,2335.649902,1382273 +21-01-2025,HINDUNILVR.NS,2353.5,2340.5,2377.300049,2332.449951,1842885 +22-01-2025,HINDUNILVR.NS,2342.550049,2342.949951,2362,2332.199951,2658047 +23-01-2025,HINDUNILVR.NS,2315,2321.699951,2341.300049,2253.850098,3408925 +24-01-2025,HINDUNILVR.NS,2332.850098,2368.100098,2380.800049,2323,1688664 +27-01-2025,HINDUNILVR.NS,2365,2392.850098,2409.699951,2361.149902,2477358 +28-01-2025,HINDUNILVR.NS,2401,2388.850098,2407,2379.449951,1892156 +29-01-2025,HINDUNILVR.NS,2385.149902,2383.949951,2396,2364,699576 +30-01-2025,HINDUNILVR.NS,2384,2408.75,2425,2384,1419960 +31-01-2025,HINDUNILVR.NS,2401.5,2468.800049,2479,2401.5,2116148 +01-02-2025,HINDUNILVR.NS,2475,2506.050049,2602,2435.149902,2970999 +03-02-2025,HINDUNILVR.NS,2505,2441.949951,2520,2416.5,2528480 +04-02-2025,HINDUNILVR.NS,2450,2438.050049,2450,2402.850098,1992474 +05-02-2025,HINDUNILVR.NS,2453,2391.050049,2453,2387,1357416 +06-02-2025,HINDUNILVR.NS,2400,2372.699951,2408.949951,2360.300049,1132113 +07-02-2025,HINDUNILVR.NS,2380,2363.850098,2381.949951,2336.100098,855602 +10-02-2025,HINDUNILVR.NS,2370.899902,2361.449951,2398,2352.050049,1326354 +11-02-2025,HINDUNILVR.NS,2371,2315.25,2377.949951,2296.550049,1389260 +12-02-2025,HINDUNILVR.NS,2325.699951,2332.5,2339.899902,2305.100098,1341909 +13-02-2025,HINDUNILVR.NS,2330.100098,2321.5,2345.600098,2313.350098,1334967 +14-02-2025,HINDUNILVR.NS,2322,2318.350098,2366,2313.399902,1135380 +17-02-2025,HINDUNILVR.NS,2318.350098,2329.399902,2336,2300,1409168 +18-02-2025,HINDUNILVR.NS,2329.399902,2296,2338.550049,2288,1035705 +19-02-2025,HINDUNILVR.NS,2298.75,2250.399902,2305.699951,2248,1521343 +20-02-2025,HINDUNILVR.NS,2250.399902,2248.050049,2254.449951,2226.5,2206196 +21-02-2025,HINDUNILVR.NS,2248.050049,2241.649902,2253.550049,2226.399902,1781509 +24-02-2025,HINDUNILVR.NS,2230,2241.449951,2251,2218.800049,1627949 +25-02-2025,HINDUNILVR.NS,2243,2259.300049,2269.600098,2237.949951,1988040 +27-02-2025,HINDUNILVR.NS,2269.649902,2244.949951,2269.649902,2233.100098,1699658 +28-02-2025,HINDUNILVR.NS,2245.050049,2190.25,2249.600098,2185.850098,3683249 +03-03-2025,HINDUNILVR.NS,2199,2176.850098,2199,2158.5,1306470 +04-03-2025,HINDUNILVR.NS,2179.949951,2157.350098,2180,2136,1800330 +05-03-2025,HINDUNILVR.NS,2152,2170.449951,2191.899902,2150,1145673 +06-03-2025,HINDUNILVR.NS,2175,2218.949951,2229.800049,2163.75,1856868 +07-03-2025,HINDUNILVR.NS,2226.699951,2204.550049,2226.699951,2189.199951,1738356 +10-03-2025,HINDUNILVR.NS,2208,2247.75,2267.149902,2194.649902,1242387 +11-03-2025,HINDUNILVR.NS,2240,2216.949951,2262.449951,2211.25,1325891 +12-03-2025,HINDUNILVR.NS,2217.350098,2192.899902,2229.949951,2185,1526212 +13-03-2025,HINDUNILVR.NS,2185,2174.800049,2209.949951,2164.449951,1845629 +17-03-2025,HINDUNILVR.NS,2161,2171.25,2195.449951,2156.5,1111886 +18-03-2025,HINDUNILVR.NS,2171.25,2171.25,2171.25,2171.25,0 +19-03-2025,HINDUNILVR.NS,2207,2200.050049,2212.850098,2193.449951,1341405 +20-03-2025,HINDUNILVR.NS,2203.899902,2242.399902,2248.899902,2188.449951,1426689 +21-03-2025,HINDUNILVR.NS,2245,2246.199951,2255.199951,2225.800049,2152415 +24-03-2025,HINDUNILVR.NS,2250.25,2256.199951,2266,2241,1454404 +25-03-2025,HINDUNILVR.NS,2250.75,2271.300049,2292,2243.350098,2229340 +27-03-2020,SBIN.NS,190.1313441,184.4368134,199.4496567,183.5426342,114740377 +30-03-2020,SBIN.NS,178.8364271,175.9185638,183.5426488,175.3067608,60081554 +31-03-2020,SBIN.NS,180.718925,185.2839661,186.8370136,177.0010125,59543412 +01-04-2020,SBIN.NS,182.6014096,175.5891418,183.0720318,174.3655213,52954239 +03-04-2020,SBIN.NS,176.5303824,165.188385,177.1421855,164.7177628,64448494 +07-04-2020,SBIN.NS,173.5654484,175.447937,176.2950655,167.1649984,72130500 +08-04-2020,SBIN.NS,172.1535658,172.2476959,182.9778745,169.8475202,80435759 +09-04-2020,SBIN.NS,176.953939,176.7186279,178.8364277,172.8124696,62416005 +13-04-2020,SBIN.NS,175.8244472,172.718338,177.6128058,172.341846,51847146 +15-04-2020,SBIN.NS,176.0127061,171.6359253,180.6718631,169.5651761,72190004 +16-04-2020,SBIN.NS,171.3064723,177.4245605,178.7422969,169.6592946,61165773 +17-04-2020,SBIN.NS,184.4838839,181.895462,186.3663725,175.353817,89851063 +20-04-2020,SBIN.NS,182.6013959,181.1895294,185.7545701,178.8834837,81958510 +21-04-2020,SBIN.NS,176.9539417,173.8948975,177.1421877,172.2477198,53042420 +22-04-2020,SBIN.NS,174.6008141,177.612793,178.3657913,170.6946561,61503413 +23-04-2020,SBIN.NS,176.7186103,175.7303009,178.7422797,174.2713694,50955312 +24-04-2020,SBIN.NS,173.1889479,169.1886597,173.1889479,168.4827265,65137305 +27-04-2020,SBIN.NS,172.718344,170.2711029,172.718344,169.8946109,42996571 +28-04-2020,SBIN.NS,171.306464,173.4713287,174.4596381,170.5534656,49590230 +29-04-2020,SBIN.NS,174.1302053,178.9305573,180.5306698,172.7183388,57470466 +30-04-2020,SBIN.NS,182.1307857,179.3070526,184.3897665,178.5540542,63063889 +04-05-2020,SBIN.NS,171.7300392,168.341568,172.7183487,167.5415045,58118177 +05-05-2020,SBIN.NS,170.3652106,160.3880157,170.6005217,158.8820336,91050439 +06-05-2020,SBIN.NS,161.0939715,161.0469208,163.1176556,156.7642559,73156432 +07-05-2020,SBIN.NS,160.8116137,160.7174835,162.4117263,158.8820598,42942399 +08-05-2020,SBIN.NS,162.3175881,156.8583679,163.5882738,156.340695,55932236 +11-05-2020,SBIN.NS,158.0819773,155.7288666,158.9761565,155.3053095,54591827 +12-05-2020,SBIN.NS,154.5523169,157.0936737,158.5996704,151.399157,70752542 +13-05-2020,SBIN.NS,168.0591858,163.8706512,168.0591858,160.4821658,81720683 +14-05-2020,SBIN.NS,160.9057185,158.0819855,161.6587169,157.6584284,48136531 +15-05-2020,SBIN.NS,158.081963,156.6230316,158.3643392,155.0229193,35495540 +18-05-2020,SBIN.NS,156.623067,146.1752625,156.623067,145.8928863,77349435 +19-05-2020,SBIN.NS,148.2459893,143.8221436,148.5754305,143.4456372,71522334 +20-05-2020,SBIN.NS,144.0103794,144.3868713,146.1281791,142.2690716,66168767 +21-05-2020,SBIN.NS,144.622192,143.0220795,146.975303,142.5985224,61147471 +22-05-2020,SBIN.NS,143.0691502,141.9867249,146.4576358,140.6689741,87064198 +26-05-2020,SBIN.NS,143.4456236,142.5043793,144.1986219,141.374889,48275988 +27-05-2020,SBIN.NS,143.0220734,149.2813568,151.3520915,141.9396481,88195120 +28-05-2020,SBIN.NS,150.0814016,148.9048462,152.8580694,147.4929797,76968678 +29-05-2020,SBIN.NS,146.9282554,151.8227234,152.3874614,146.0811268,58363280 +01-06-2020,SBIN.NS,154.3640924,160.0586243,161.3292957,153.7522892,92740893 +02-06-2020,SBIN.NS,159.9174154,160.2468567,161.2351662,157.3760584,70419104 +03-06-2020,SBIN.NS,162.3646461,164.6236267,169.3298483,161.8940239,113168889 +04-06-2020,SBIN.NS,164.6236269,163.8235779,167.2120488,161.423402,83494674 +05-06-2020,SBIN.NS,166.1767018,176.7657013,178.6481901,165.6590145,201321234 +08-06-2020,SBIN.NS,185.4251371,175.8244476,185.8957593,174.8832033,151741826 +09-06-2020,SBIN.NS,176.6715625,173.6125183,179.7776717,172.5771581,96654191 +10-06-2020,SBIN.NS,173.7066407,176.6715546,177.895175,173.0007075,67333317 +11-06-2020,SBIN.NS,176.9539311,166.7414246,179.2129117,165.9884406,91726802 +12-06-2020,SBIN.NS,160.0115367,168.6239166,169.4239801,159.8232907,92758901 +15-06-2020,SBIN.NS,167.4003133,163.4941406,167.4003133,161.8940281,63613412 +16-06-2020,SBIN.NS,167.5414863,162.7411346,168.4356656,159.4467796,63925976 +17-06-2020,SBIN.NS,160.9527844,162.788208,165.8472522,159.3056068,73866905 +18-06-2020,SBIN.NS,162.2705218,169.0945435,170.0357878,161.0469157,58261857 +19-06-2020,SBIN.NS,169.7063532,173.6595764,174.0831335,168.9533548,76895151 +22-06-2020,SBIN.NS,174.1301978,176.6715546,180.4835969,173.4242646,80023958 +23-06-2020,SBIN.NS,178.4599185,181.1424561,181.7542734,176.812741,65487085 +24-06-2020,SBIN.NS,183.3543971,173.7537079,183.4485129,173.0948254,74668987 +25-06-2020,SBIN.NS,171.494726,174.3655243,175.824456,169.8004832,73620385 +26-06-2020,SBIN.NS,176.9539328,173.7537079,177.5186852,173.0007096,49176958 +29-06-2020,SBIN.NS,172.2477144,168.7180481,172.3418446,168.0121148,50966428 +30-06-2020,SBIN.NS,170.4593481,167.9650421,172.1535764,166.8355518,43613239 +01-07-2020,SBIN.NS,168.9062926,173.9419556,174.5066935,168.1062436,54012853 +02-07-2020,SBIN.NS,174.7420027,174.5537567,176.9539326,173.1889553,52127276 +03-07-2020,SBIN.NS,175.6832322,173.8478088,175.8714926,172.6241884,38048810 +06-07-2020,SBIN.NS,175.6362056,177.0010071,178.6952498,175.2126342,43773740 +07-07-2020,SBIN.NS,176.0126953,177.518692,178.08343,173.2360273,55124494 +08-07-2020,SBIN.NS,177.8010683,180.6248016,185.8487111,177.3304461,143063102 +09-07-2020,SBIN.NS,181.4719214,187.4017639,189.1901225,181.2366103,89539723 +10-07-2020,SBIN.NS,186.3664028,184.1074219,190.6020029,183.3544234,111406477 +13-07-2020,SBIN.NS,187.1193732,181.3777771,188.0606175,180.342417,61949761 +14-07-2020,SBIN.NS,181.0012922,175.118515,181.0012922,173.7537136,62239932 +15-07-2020,SBIN.NS,176.9068755,173.0007172,178.7893643,172.2477188,58527305 +16-07-2020,SBIN.NS,174.1302072,175.3067627,175.9656309,170.9770329,46546803 +17-07-2020,SBIN.NS,175.8244451,177.1421814,178.3658019,174.1302024,47035238 +20-07-2020,SBIN.NS,178.8364403,179.5423737,181.8954847,177.6598848,45672856 +21-07-2020,SBIN.NS,181.1424816,182.9779053,184.6721481,180.2483023,59281860 +22-07-2020,SBIN.NS,184.2015191,180.7189178,185.1898286,178.9305593,62276152 +23-07-2020,SBIN.NS,181.0953996,186.6016846,187.401748,179.9188442,70801412 +24-07-2020,SBIN.NS,184.2014951,180.6718292,184.7662474,179.4482088,65265493 +27-07-2020,SBIN.NS,181.6601704,176.1538849,181.8484164,175.5420818,50697767 +28-07-2020,SBIN.NS,176.9539394,178.3187408,179.3070503,174.8361396,51488617 +29-07-2020,SBIN.NS,176.5774409,179.9659119,183.7779542,176.0126886,73763368 +30-07-2020,SBIN.NS,181.189543,175.5891418,182.1307874,175.1185197,48472816 +31-07-2020,SBIN.NS,176.9539277,180.2012177,183.4014569,175.7303072,145892485 +03-08-2020,SBIN.NS,180.7188973,180.9542084,183.1661381,178.8834739,72454278 +04-08-2020,SBIN.NS,181.9896155,180.3424377,182.4131726,179.3070631,43866676 +05-08-2020,SBIN.NS,181.4248381,180.2012177,185.2839455,179.7776606,68888892 +06-08-2020,SBIN.NS,181.0012917,179.7306061,183.0720264,179.0717379,59740172 +07-08-2020,SBIN.NS,180.2012559,179.4482574,180.8130735,178.4128971,44822338 +10-08-2020,SBIN.NS,180.5777386,182.4131622,184.0132748,180.4365433,48784530 +11-08-2020,SBIN.NS,183.5426566,183.5897217,185.2368994,182.3661011,43890305 +12-08-2020,SBIN.NS,184.4838791,191.3549652,192.2491444,183.1661428,157818228 +13-08-2020,SBIN.NS,193.4257169,190.0372314,195.1199596,188.9548062,70443118 +14-08-2020,SBIN.NS,191.0726018,184.9545135,192.0138461,183.166155,56169088 +17-08-2020,SBIN.NS,186.7899363,181.7542877,186.9781823,180.248291,54787889 +18-08-2020,SBIN.NS,182.4131592,183.6367798,184.2485829,180.4365404,46294169 +19-08-2020,SBIN.NS,184.8603811,185.4721985,188.5312426,184.3897589,59296062 +20-08-2020,SBIN.NS,182.6014092,183.3073425,184.8133393,181.895476,37504602 +21-08-2020,SBIN.NS,187.3076418,186.7428894,189.6607529,186.0369561,68041871 +24-08-2020,SBIN.NS,188.2488613,189.6136627,190.8843483,186.9311251,53850253 +25-08-2020,SBIN.NS,192.0138533,195.7317657,196.2023879,190.7902328,105394375 +26-08-2020,SBIN.NS,196.2494408,197.5201263,197.9907485,194.0375109,66749637 +27-08-2020,SBIN.NS,198.1319369,202.9793396,203.779403,198.1319369,80997993 +28-08-2020,SBIN.NS,204.2500349,211.6388092,212.6271043,204.0617889,95974037 +31-08-2020,SBIN.NS,217.9451384,199.543808,217.9451384,197.9907605,119986476 +01-09-2020,SBIN.NS,200.5791786,205.2854004,206.0383844,198.7908057,75048313 +02-09-2020,SBIN.NS,205.4265713,203.5440826,206.1325045,199.8261705,47608088 +03-09-2020,SBIN.NS,204.7206548,200.626236,205.4265881,199.8261868,38594129 +04-09-2020,SBIN.NS,197.6613152,194.4610901,199.8261801,193.8022075,54435758 +07-09-2020,SBIN.NS,195.3082156,195.6847076,197.3318854,193.3315966,35687359 +08-09-2020,SBIN.NS,195.6846952,192.0609131,196.2494476,190.9784735,34146789 +09-09-2020,SBIN.NS,189.2842514,183.401474,189.5666132,181.189544,72715826 +10-09-2020,SBIN.NS,186.0840113,186.5075684,189.6136777,183.7309003,67789617 +11-09-2020,SBIN.NS,186.884064,190.7902222,191.8726618,185.4251324,48487971 +14-09-2020,SBIN.NS,193.8022081,186.8370056,194.0845843,185.7545803,63605531 +15-09-2020,SBIN.NS,188.1547493,188.3900604,189.1901239,185.5192765,51761038 +16-09-2020,SBIN.NS,188.1076883,186.5546265,188.2959342,184.7192029,52404964 +17-09-2020,SBIN.NS,185.4251334,183.9662018,186.3663777,183.5426447,41223296 +18-09-2020,SBIN.NS,184.4839013,181.2836761,185.6133917,178.5540588,55286316 +21-09-2020,SBIN.NS,181.707231,174.8832092,182.1307881,173.4242776,57611375 +22-09-2020,SBIN.NS,175.2126242,175.2596893,177.2363081,170.5064026,51210889 +23-09-2020,SBIN.NS,177.0951215,173.0007172,177.8481199,170.3652301,44320497 +24-09-2020,SBIN.NS,170.4593598,165.9884491,171.118228,165.1883856,46114798 +25-09-2020,SBIN.NS,168.4827414,171.4947205,172.0124077,165.8001892,46550127 +28-09-2020,SBIN.NS,173.188957,176.2480011,177.0951153,172.577154,41921548 +29-09-2020,SBIN.NS,177.4245669,174.1772766,177.848124,172.4830338,35688726 +30-09-2020,SBIN.NS,174.1772869,174.5067139,175.8244647,171.6829805,37641083 +01-10-2020,SBIN.NS,176.0126957,179.1188049,179.9659191,175.9185655,43588724 +05-10-2020,SBIN.NS,180.7189259,177.6598816,182.4131687,176.059769,41694686 +06-10-2020,SBIN.NS,179.8718155,180.3424377,180.81306,177.2363283,31098726 +07-10-2020,SBIN.NS,181.2365927,179.495285,181.8013307,177.9893028,34578053 +08-10-2020,SBIN.NS,180.1071254,180.2483063,184.2956601,179.3541269,43351606 +09-10-2020,SBIN.NS,180.7189304,186.6487732,187.1193954,179.3541289,64907230 +12-10-2020,SBIN.NS,187.9664977,187.0252533,193.849275,185.6604518,69122798 +13-10-2020,SBIN.NS,186.9781909,184.2015228,188.2488765,183.6367848,34948525 +14-10-2020,SBIN.NS,182.648463,188.295929,189.095978,181.7072187,40548275 +15-10-2020,SBIN.NS,189.1901178,181.5189819,190.6019843,180.7189185,49184123 +16-10-2020,SBIN.NS,182.6013899,184.4368134,185.1898116,180.3424094,36893126 +19-10-2020,SBIN.NS,184.6721312,192.0138397,192.5785921,184.5309503,60220779 +20-10-2020,SBIN.NS,189.1901208,191.1196747,192.3432953,188.9077446,39316753 +21-10-2020,SBIN.NS,192.6727132,191.7785339,195.1199542,187.1664424,54515523 +22-10-2020,SBIN.NS,190.0372146,191.3549652,192.5785856,189.2842307,33721637 +23-10-2020,SBIN.NS,192.013844,190.8843536,193.5198406,189.7077982,32707020 +26-10-2020,SBIN.NS,190.7902273,185.1427612,192.0138479,184.1074011,45470123 +27-10-2020,SBIN.NS,185.6604522,183.2132111,185.9428284,180.9542303,37794381 +28-10-2020,SBIN.NS,183.5426594,179.2599945,183.5426594,177.9422581,46458319 +29-10-2020,SBIN.NS,178.2246104,177.612793,179.4952815,174.9773061,44822673 +30-10-2020,SBIN.NS,178.2246233,178.1304932,180.7189151,175.2126299,41519686 +02-11-2020,SBIN.NS,180.9071486,184.5309448,185.6604351,178.8834791,52600119 +03-11-2020,SBIN.NS,186.3663733,192.7197723,193.7080817,185.9898813,69890201 +04-11-2020,SBIN.NS,191.5432151,194.8375702,196.7200588,186.4134366,117577856 +05-11-2020,SBIN.NS,203.3087783,205.8030701,208.015,202.1322229,138023646 +06-11-2020,SBIN.NS,206.132509,206.320755,208.8150611,204.2970854,73147085 +09-11-2020,SBIN.NS,209.4268517,206.6031189,209.5680326,204.2970733,60359458 +10-11-2020,SBIN.NS,209.991626,218.086319,221.1924283,209.8974958,135294550 +11-11-2020,SBIN.NS,219.0746363,220.4394379,225.2868552,214.3684143,107094861 +12-11-2020,SBIN.NS,219.4981862,213.4742279,219.6393815,212.3917883,58859905 +13-11-2020,SBIN.NS,211.7799865,215.9685211,217.0980115,207.1678947,70676525 +14-11-2020,SBIN.NS,218.3686989,216.1567688,219.2158131,214.3684102,7753219 +17-11-2020,SBIN.NS,218.2275021,226.0868835,227.4046342,217.4274386,80501583 +18-11-2020,SBIN.NS,225.3339031,237.1935883,238.1348327,223.9220365,104514060 +19-11-2020,SBIN.NS,233.4286117,225.6633453,237.0053433,224.957412,82284278 +20-11-2020,SBIN.NS,227.3105051,228.4870605,230.9813523,220.2041076,84411129 +23-11-2020,SBIN.NS,229.1930095,224.6750336,231.6873014,224.1102956,57538324 +24-11-2020,SBIN.NS,226.3692713,229.5224457,230.604871,225.4280269,47636611 +25-11-2020,SBIN.NS,231.0284274,228.7223816,235.216962,227.4046452,74767232 +26-11-2020,SBIN.NS,229.6636105,231.0284119,231.7814102,226.0398142,64248318 +27-11-2020,SBIN.NS,231.0284161,229.8989258,231.7814144,227.8281911,54355703 +01-12-2020,SBIN.NS,230.6048641,233.4756622,234.3227764,229.8989309,37003272 +02-12-2020,SBIN.NS,233.7580431,232.4402924,236.111154,229.7577545,56723083 +03-12-2020,SBIN.NS,234.6522099,241.2409058,243.7822769,233.4285895,79266442 +04-12-2020,SBIN.NS,241.8998249,248.0179138,248.8179773,238.6525344,79252024 +07-12-2020,SBIN.NS,248.3002563,253.759491,255.5007988,247.5472723,76053084 +08-12-2020,SBIN.NS,255.030182,255.9243469,257.6186041,249.6650774,65617502 +09-12-2020,SBIN.NS,256.1125859,254.4654083,258.7480585,253.3829831,48495641 +10-12-2020,SBIN.NS,253.1947294,253.7124023,255.0772181,249.947425,38676657 +11-12-2020,SBIN.NS,254.1830073,256.4420166,260.0187334,254.1830073,50255223 +14-12-2020,SBIN.NS,257.9009425,258.0892029,259.9246121,256.3478952,31946501 +15-12-2020,SBIN.NS,257.9479972,254.7477722,257.9479972,252.3946614,34890948 +16-12-2020,SBIN.NS,256.7714531,253.571228,257.5715166,252.7241138,24844177 +17-12-2020,SBIN.NS,254.1359963,251.9711456,256.1596661,251.0299012,25904699 +18-12-2020,SBIN.NS,251.9711271,255.5007935,255.9714156,249.4297558,29816205 +21-12-2020,SBIN.NS,252.677048,239.7349243,253.1947209,236.2993883,55160758 +22-12-2020,SBIN.NS,239.8290733,242.3233795,243.499935,233.6639196,51189571 +23-12-2020,SBIN.NS,241.8527398,247.5472565,248.3943706,240.5820542,29056404 +24-12-2020,SBIN.NS,249.4297736,251.1710815,253.0535704,249.1003323,28585509 +28-12-2020,SBIN.NS,252.9593892,259.030426,259.7834099,252.253456,36870242 +29-12-2020,SBIN.NS,260.0658111,261.5718079,263.4542966,258.5598431,45032526 +30-12-2020,SBIN.NS,261.6659287,260.6305542,262.3248113,256.4890848,30971894 +31-12-2020,SBIN.NS,258.8421862,258.7951355,260.9599859,256.5832056,29467966 +01-01-2021,SBIN.NS,258.7480734,262.9836731,263.5484255,258.2774512,24531791 +04-01-2021,SBIN.NS,265.2897254,264.5367126,267.2192648,261.4306178,31450608 +05-01-2021,SBIN.NS,261.7129717,265.1955872,265.8544697,260.7246766,27393072 +06-01-2021,SBIN.NS,266.3721573,268.3016968,272.1608044,264.8661606,40765708 +07-01-2021,SBIN.NS,272.0195961,270.79599,274.6550685,270.1371075,30546600 +08-01-2021,SBIN.NS,273.055,269.1958923,274.2786062,268.4429083,32543357 +11-01-2021,SBIN.NS,271.0783635,265.9015198,271.2666239,263.171917,29703173 +12-01-2021,SBIN.NS,263.5484108,275.3139648,276.5846504,261.571792,44307145 +13-01-2021,SBIN.NS,278.6083156,288.7737427,289.9032473,277.1964492,78042133 +14-01-2021,SBIN.NS,288.6796233,289.1972961,291.0797846,285.949992,40123498 +15-01-2021,SBIN.NS,288.7737544,285.9971008,292.632862,283.5969105,35307601 +18-01-2021,SBIN.NS,285.6676955,277.1494446,290.5150988,275.0316445,54969750 +19-01-2021,SBIN.NS,280.1613789,281.0555725,284.7264198,278.9848234,35803901 +20-01-2021,SBIN.NS,281.2438017,284.773468,286.7971664,279.4083924,33759304 +21-01-2021,SBIN.NS,286.1382897,277.5259094,287.220715,274.372735,29995203 +22-01-2021,SBIN.NS,278.1376765,267.0310059,280.4907872,265.8073711,44440810 +25-01-2021,SBIN.NS,267.7840331,264.442627,271.0783885,260.7717508,34034630 +27-01-2021,SBIN.NS,263.7366892,259.45401,268.1134699,256.6773563,39211107 +28-01-2021,SBIN.NS,255.9243306,265.7603455,266.7015898,253.6653499,48717297 +29-01-2021,SBIN.NS,268.8193795,265.5250244,273.5726517,262.7012915,42300984 +01-02-2021,SBIN.NS,268.3487792,292.4446411,295.4566059,266.1368491,103414068 +02-02-2021,SBIN.NS,296.4919747,313.5285034,317.5758427,296.4919747,121434166 +03-02-2021,SBIN.NS,314.1402801,316.2110291,319.9289267,306.6573766,66420168 +04-02-2021,SBIN.NS,314.7521011,334.2358704,336.9654732,311.6460062,145203439 +05-02-2021,SBIN.NS,364.2615473,370.0031433,384.357119,362.5202396,214955688 +08-02-2021,SBIN.NS,374.615263,373.7210693,383.8394464,371.5562188,79389205 +09-02-2021,SBIN.NS,373.4387095,371.6032715,379.7921091,366.1440655,63869990 +10-02-2021,SBIN.NS,370.8973535,369.203125,374.5211502,365.2028362,54163507 +11-02-2021,SBIN.NS,368.779549,367.2265015,373.6269807,365.4381428,36392708 +12-02-2021,SBIN.NS,368.0265319,370.0502014,375.8859277,362.8967388,53589755 +15-02-2021,SBIN.NS,374.1446276,383.0393982,385.3925091,372.4503993,56608937 +16-02-2021,SBIN.NS,387.7926577,378.7096558,391.3223238,376.7800877,80365431 +17-02-2021,SBIN.NS,379.3214847,387.557373,390.4752364,376.6389325,74161370 +18-02-2021,SBIN.NS,400.0758906,390.804657,402.5702111,389.3927905,67154539 +19-02-2021,SBIN.NS,390.616394,376.0741577,390.616394,371.7915075,66155518 +22-02-2021,SBIN.NS,377.0625034,366.6146851,377.4389954,362.9908885,52535049 +23-02-2021,SBIN.NS,368.9678071,372.3562927,376.2154005,366.1440739,45462768 +24-02-2021,SBIN.NS,373.6740431,382.3805542,386.3808431,371.9798146,39632090 +25-02-2021,SBIN.NS,386.8514438,383.3217773,390.5222912,382.6628948,46988836 +26-02-2021,SBIN.NS,376.0271425,367.2265015,377.4390091,364.2615873,64450414 +01-03-2021,SBIN.NS,371.8856267,371.7444458,374.3328676,368.0265193,29677890 +02-03-2021,SBIN.NS,371.7915277,371.0385437,376.0741781,367.6029788,30534337 +03-03-2021,SBIN.NS,373.2034094,381.2510376,384.8748343,372.7327872,46268223 +04-03-2021,SBIN.NS,375.2741328,372.4033203,379.7920942,371.2738443,43603653 +05-03-2021,SBIN.NS,371.7914964,361.1083679,371.7914964,355.8844736,72179228 +08-03-2021,SBIN.NS,365.626376,366.7088013,370.2855183,363.3673666,39147858 +09-03-2021,SBIN.NS,370.3326098,364.8263245,371.6973969,359.7906613,28054083 +10-03-2021,SBIN.NS,368.1206657,364.9204407,369.9090242,363.037952,22677399 +12-03-2021,SBIN.NS,368.6854485,358.708252,370.0973151,355.3197663,35336355 +15-03-2021,SBIN.NS,360.0259223,361.3436584,363.3202771,347.6485662,42722585 +16-03-2021,SBIN.NS,362.9438345,356.3080444,365.0616343,354.002013,38196452 +17-03-2021,SBIN.NS,355.978627,346.519104,357.3434141,344.5424851,33143064 +18-03-2021,SBIN.NS,349.6722923,345.5308228,352.9666477,339.8833564,39405038 +19-03-2021,SBIN.NS,342.5658924,349.3428345,350.9900121,336.2595438,60309145 +22-03-2021,SBIN.NS,350.1428978,345.436676,350.8958818,342.1423208,28461974 +23-03-2021,SBIN.NS,347.0368108,350.8017883,355.7433213,345.4837347,41032380 +24-03-2021,SBIN.NS,346.848545,338.7067871,347.3662179,337.5772824,42318999 +25-03-2021,SBIN.NS,338.8479786,334.3300171,339.6480421,324.9175732,57495003 +26-03-2021,SBIN.NS,338.8479666,336.2124939,340.7304553,333.7181734,40718848 +30-03-2021,SBIN.NS,338.9421288,339.6009827,342.8953382,335.3653827,39405124 +31-03-2021,SBIN.NS,339.1303169,342.8952942,346.2367288,336.9184157,38651025 +01-04-2021,SBIN.NS,346.0955692,348.8722229,350.0487784,341.7658393,31883453 +05-04-2021,SBIN.NS,345.9073179,332.776947,347.5074449,328.5413472,51743981 +06-04-2021,SBIN.NS,334.8006482,329.9532166,336.0242545,328.776661,44147709 +07-04-2021,SBIN.NS,330.6120819,337.4831543,341.8599636,327.1765458,48023602 +08-04-2021,SBIN.NS,339.7892264,334.7065125,341.9540771,333.4828775,33370259 +09-04-2021,SBIN.NS,333.5769831,332.2592468,343.0835566,330.5650185,46473100 +12-04-2021,SBIN.NS,323.7880438,309.5281982,323.7880438,303.5983418,75501713 +13-04-2021,SBIN.NS,312.4931258,320.964325,322.1408804,311.0812592,49773360 +15-04-2021,SBIN.NS,321.9997312,322.5644836,327.1294962,316.3522645,52992349 +16-04-2021,SBIN.NS,322.8467876,319.9289246,325.1998983,318.7523692,37766793 +19-04-2021,SBIN.NS,307.9280769,311.6930542,312.5401684,302.4217918,53304377 +20-04-2021,SBIN.NS,315.4109888,310.1400146,319.9289502,307.5045419,41296147 +22-04-2021,SBIN.NS,306.8456866,316.8699341,317.8111785,304.3043151,49105833 +23-04-2021,SBIN.NS,312.1637111,316.6817017,319.9289777,312.1637111,44223940 +26-04-2021,SBIN.NS,319.3171619,324.0704346,327.0353774,319.3171619,49234985 +27-04-2021,SBIN.NS,323.7880551,332.3063049,334.0946922,322.2820584,46003023 +28-04-2021,SBIN.NS,336.0242592,342.0482178,342.895332,335.1300655,56696255 +29-04-2021,SBIN.NS,343.5542081,338.2832336,348.2133794,334.6123862,63692926 +30-04-2021,SBIN.NS,332.6828077,332.7298584,341.2010571,329.8590748,53832840 +03-05-2021,SBIN.NS,329.0590607,330.0003052,331.7886639,321.3408449,43691860 +04-05-2021,SBIN.NS,334.1417367,330.8473816,341.5775612,329.6237755,57749307 +05-05-2021,SBIN.NS,335.5536241,334.5182495,336.4478177,327.5530468,40872501 +06-05-2021,SBIN.NS,336.965484,334.6594238,338.2361697,329.953202,36294427 +07-05-2021,SBIN.NS,336.4948724,337.2008057,340.7304722,332.2592726,38357618 +10-05-2021,SBIN.NS,339.3186153,340.4481201,345.4367041,337.7184883,41739324 +11-05-2021,SBIN.NS,335.8830672,343.224762,344.8719396,333.9064482,41892770 +12-05-2021,SBIN.NS,341.4834304,346.0955505,351.5547561,340.6363162,53436590 +14-05-2021,SBIN.NS,348.2604177,339.2715454,350.6135286,338.4244025,51722170 +17-05-2021,SBIN.NS,342.9894183,360.5906982,362.567317,342.2834851,106555796 +18-05-2021,SBIN.NS,367.0852931,359.7906494,369.4854546,357.7199004,70917710 +19-05-2021,SBIN.NS,359.5553503,361.8143311,366.6146831,358.8023663,48189573 +20-05-2021,SBIN.NS,364.2615655,361.9555054,365.0145495,359.5553438,42898608 +21-05-2021,SBIN.NS,367.08528,377.6272278,380.6391923,355.7903484,192810772 +24-05-2021,SBIN.NS,392.4988618,387.8396912,394.5696107,381.4862923,142964052 +25-05-2021,SBIN.NS,390.7105534,388.1221313,391.0870454,384.4983347,56048127 +26-05-2021,SBIN.NS,389.486898,389.2515869,394.146069,386.663165,52357719 +27-05-2021,SBIN.NS,389.3928219,400.2171326,403.88798,387.7926949,73392997 +28-05-2021,SBIN.NS,405.205693,397.2521667,408.170607,395.369678,65137568 +31-05-2021,SBIN.NS,396.2639091,399.4170837,400.9701313,393.4401758,38291043 +01-06-2021,SBIN.NS,401.0171352,407.1352234,409.7707247,400.5935925,59299647 +02-06-2021,SBIN.NS,405.4880747,411.5591125,412.2179951,403.9350272,38657806 +03-06-2021,SBIN.NS,415.1213514,417.6386719,419.8235385,411.7965809,38909199 +04-06-2021,SBIN.NS,415.5963095,411.891571,419.7760151,410.1341866,36898769 +07-06-2021,SBIN.NS,413.3164803,410.6091614,415.5013179,409.2317448,20201197 +08-06-2021,SBIN.NS,410.6091691,405.8120117,410.8466527,402.7722099,31113823 +09-06-2021,SBIN.NS,406.0969449,400.3498535,410.6566183,397.2625668,27784834 +10-06-2021,SBIN.NS,403.6271375,410.6091614,411.6065809,401.2523014,27397712 +11-06-2021,SBIN.NS,413.078983,408.0918274,413.6964346,403.9596069,26831924 +14-06-2021,SBIN.NS,405.6220046,408.8042908,410.7991589,395.8376915,30106015 +15-06-2021,SBIN.NS,407.7118574,407.9968262,411.1315981,406.5719246,16413658 +16-06-2021,SBIN.NS,406.5719267,404.6245728,411.0841151,403.7221235,19701175 +17-06-2021,SBIN.NS,399.9223812,399.2099304,404.6245681,395.7426757,23048331 +18-06-2021,SBIN.NS,402.6771836,392.2279053,402.6771836,382.4910777,45748727 +21-06-2021,SBIN.NS,386.0058695,398.7349854,399.9224034,380.4487472,33128978 +22-06-2021,SBIN.NS,401.8222534,397.690033,404.1496043,396.4076157,28442965 +23-06-2021,SBIN.NS,400.0173878,397.8800354,403.4846426,394.2227821,27564829 +24-06-2021,SBIN.NS,399.3049402,396.3126526,401.584777,395.4576884,19214547 +25-06-2021,SBIN.NS,399.9224016,407.3318787,409.421746,398.0700178,29886797 +28-06-2021,SBIN.NS,409.1367433,405.384491,411.4640651,403.2946238,29370660 +29-06-2021,SBIN.NS,406.0969451,400.3973389,407.4743616,399.4948896,22275961 +30-06-2021,SBIN.NS,401.8222637,398.2125244,403.6271333,397.3575602,18337773 +01-07-2021,SBIN.NS,399.2574178,399.352417,402.4872179,396.2651302,16161469 +02-07-2021,SBIN.NS,399.2574237,403.1521606,404.1020951,398.0225206,16423811 +05-07-2021,SBIN.NS,405.1470446,410.9891357,412.7465203,403.0096921,16483761 +06-07-2021,SBIN.NS,410.0866977,408.234314,414.6463713,406.7619272,20195278 +07-07-2021,SBIN.NS,407.8543676,411.1791382,412.271557,406.1444681,14473774 +08-07-2021,SBIN.NS,411.1315746,403.199646,413.6014097,400.9672945,21433043 +09-07-2021,SBIN.NS,403.7221471,402.534729,406.0969832,399.9698944,16844494 +12-07-2021,SBIN.NS,405.1470197,406.049469,408.7092737,403.3421502,12886781 +13-07-2021,SBIN.NS,408.471787,407.6168518,410.1816573,406.8568869,12831125 +14-07-2021,SBIN.NS,407.5218539,409.4692078,410.6566258,405.0520186,12767351 +15-07-2021,SBIN.NS,411.0366349,410.0867004,411.2741185,408.1393175,11030732 +16-07-2021,SBIN.NS,410.3716706,408.4718018,410.8466378,406.0494806,8713863 +19-07-2021,SBIN.NS,402.2022239,406.4769287,407.9493444,397.8800339,14426686 +20-07-2021,SBIN.NS,405.6219674,399.8273621,405.6219674,397.9274934,14623321 +22-07-2021,SBIN.NS,404.2445702,400.9197998,405.3370179,399.827381,11799761 +23-07-2021,SBIN.NS,401.7272732,407.4268799,408.4243284,398.4975018,17704661 +26-07-2021,SBIN.NS,406.3819438,402.1072388,406.3819438,401.1573043,14037519 +27-07-2021,SBIN.NS,402.9146493,408.4242859,411.5590577,402.7721649,24119619 +28-07-2021,SBIN.NS,408.4717873,404.1970825,408.9467545,399.9698629,17636515 +29-07-2021,SBIN.NS,404.672044,419.443512,421.3908948,404.1970768,35263606 +30-07-2021,SBIN.NS,419.3960778,410.1817017,422.150882,409.1367969,35196813 +02-08-2021,SBIN.NS,412.984011,413.1264954,414.8363948,410.1816927,16926025 +03-08-2021,SBIN.NS,413.1739904,424.1457214,425.4756238,411.8915731,40922962 +04-08-2021,SBIN.NS,426.1880673,434.0725403,444.0468516,419.3960421,129761158 +05-08-2021,SBIN.NS,437.9197852,419.7285461,439.3446869,416.4512607,58595639 +06-08-2021,SBIN.NS,421.4859178,413.8389282,424.6206898,412.2715422,38236066 +09-08-2021,SBIN.NS,415.9763043,411.7015991,419.681043,409.4217622,22196404 +10-08-2021,SBIN.NS,412.6514786,405.0995178,414.5513473,400.5873296,27794251 +11-08-2021,SBIN.NS,408.2818005,406.6194153,411.226603,401.9647424,23827946 +12-08-2021,SBIN.NS,408.4717841,405.7644653,408.8992662,403.7221122,16847144 +13-08-2021,SBIN.NS,406.1919855,409.6117554,410.609175,403.7221501,20908992 +16-08-2021,SBIN.NS,408.4718074,403.5796509,412.2715452,402.7722008,17608693 +17-08-2021,SBIN.NS,403.5796248,400.3973389,404.5295592,394.460249,22957877 +18-08-2021,SBIN.NS,401.0147913,398.6874695,403.1046585,397.0725694,17668574 +20-08-2021,SBIN.NS,394.2227926,386.3383484,396.4551444,384.8659326,25541790 +23-08-2021,SBIN.NS,390.5180393,388.9981384,392.3229088,381.1611796,26559937 +24-08-2021,SBIN.NS,388.9981522,396.692627,397.7850458,387.763249,19012313 +25-08-2021,SBIN.NS,398.0225063,395.4101868,400.2073438,393.5578031,16410980 +26-08-2021,SBIN.NS,393.7478316,390.1855774,394.9827348,389.4731266,15897679 +27-08-2021,SBIN.NS,389.8055776,391.8004456,393.6053151,387.0982588,15090541 +30-08-2021,SBIN.NS,393.6528194,401.5372925,402.1072299,392.7978842,20308691 +31-08-2021,SBIN.NS,402.6297052,404.7195435,405.6219927,397.7375487,26262421 +01-09-2021,SBIN.NS,406.0969637,408.3768005,410.8941209,403.8646121,18776721 +02-09-2021,SBIN.NS,409.8016999,408.234314,411.796568,406.3344451,14372717 +03-09-2021,SBIN.NS,409.6592429,409.8017273,412.5565315,406.7619544,14233624 +06-09-2021,SBIN.NS,410.371657,409.4692078,412.1290415,408.5192734,10694099 +07-09-2021,SBIN.NS,409.4692065,407.6168518,410.086687,403.8171143,14928735 +08-09-2021,SBIN.NS,407.5218598,409.7542114,413.6014342,405.9544738,22817464 +09-09-2021,SBIN.NS,408.7092927,410.6566467,412.0815484,408.4718091,9662128 +13-09-2021,SBIN.NS,408.5668184,411.1791382,412.0815585,407.3318862,9567921 +14-09-2021,SBIN.NS,413.221463,411.3215942,414.8838482,410.6091434,9981562 +15-09-2021,SBIN.NS,411.3215935,421.6283875,422.7208062,409.8492067,22181568 +16-09-2021,SBIN.NS,422.5783196,440.4845886,442.7644254,420.5834515,42637448 +17-09-2021,SBIN.NS,444.5692858,431.3652039,448.2740241,427.80295,41529478 +20-09-2021,SBIN.NS,426.9005272,415.5488281,430.7952641,413.8389288,18376916 +21-09-2021,SBIN.NS,418.1136245,416.8312073,419.2535574,410.9891165,17279588 +22-09-2021,SBIN.NS,416.9262388,416.8787537,420.6309775,414.2664338,14321143 +23-09-2021,SBIN.NS,420.2509782,427.2804871,428.5629043,419.9184954,20516770 +24-09-2021,SBIN.NS,428.5154208,418.6835938,429.2753567,417.9711429,10731274 +27-09-2021,SBIN.NS,422.6257921,424.2406921,427.9929155,420.1084719,11746892 +28-09-2021,SBIN.NS,426.7105594,422.625824,432.9801035,417.5911831,19241170 +29-09-2021,SBIN.NS,419.7285148,436.9698181,439.1546556,417.1161952,38635938 +30-09-2021,SBIN.NS,436.9223376,430.320282,441.6244955,428.8003811,26530369 +01-10-2021,SBIN.NS,426.0455847,429.0378723,432.7426107,421.5808814,14777309 +04-10-2021,SBIN.NS,431.080205,439.9620972,441.1495151,428.9903668,16246765 +05-10-2021,SBIN.NS,438.8697052,441.4345398,445.5192462,435.7349332,16487568 +06-10-2021,SBIN.NS,441.719505,434.3100281,447.4191115,430.9377435,19056690 +07-10-2021,SBIN.NS,438.9647118,434.9749756,440.7695815,434.2150396,9984651 +08-10-2021,SBIN.NS,438.7746846,435.0699463,440.7695526,431.5076924,16521128 +11-10-2021,SBIN.NS,436.9698506,445.7567444,451.1713824,435.6874333,20686981 +12-10-2021,SBIN.NS,446.4691516,458.8182983,460.1482007,444.6642821,33763609 +13-10-2021,SBIN.NS,461.810626,457.5834351,461.810626,454.068666,17638983 +14-10-2021,SBIN.NS,457.8683698,466.0378113,469.1725831,457.8683698,23431826 +18-10-2021,SBIN.NS,469.267584,473.0198364,475.9171247,467.0827465,20084248 +19-10-2021,SBIN.NS,475.299693,463.7579956,478.9569463,459.0558086,20645100 +20-10-2021,SBIN.NS,464.3279448,474.8722229,482.0917305,458.9133358,34080545 +21-10-2021,SBIN.NS,479.621886,477.7695313,481.1417869,467.1302541,20808243 +22-10-2021,SBIN.NS,479.3369173,477.7695313,483.2316542,474.9672131,24080485 +25-10-2021,SBIN.NS,481.1417847,481.1417847,489.6437093,472.9248577,35619415 +26-10-2021,SBIN.NS,482.1866972,486.888855,492.2560074,482.1866972,21107457 +27-10-2021,SBIN.NS,487.9813236,493.1584778,500.4729264,487.0788743,29463032 +28-10-2021,SBIN.NS,493.5859082,476.2496338,494.4883575,472.6873797,28140401 +29-10-2021,SBIN.NS,476.3921004,477.009552,486.9838922,463.947954,31355893 +01-11-2021,SBIN.NS,483.0416556,489.8811951,491.0686131,475.9171474,20679604 +02-11-2021,SBIN.NS,489.0262096,495.58078,498.7155519,486.41389,26797820 +03-11-2021,SBIN.NS,497.7656264,501.2329102,515.1494144,489.4062153,80775924 +04-11-2021,SBIN.NS,504.8901503,503.8927307,509.069885,501.6128649,9796046 +08-11-2021,SBIN.NS,507.6924694,497.0531921,507.6924694,490.5936496,36802110 +09-11-2021,SBIN.NS,499.9029735,502.6578064,505.3650962,496.0557508,25451967 +10-11-2021,SBIN.NS,499.2380197,498.1456299,502.0403378,495.3907969,15805538 +11-11-2021,SBIN.NS,496.6731489,484.0865479,496.6731489,481.711712,23086898 +12-11-2021,SBIN.NS,486.366414,485.7489624,487.3163484,477.5320356,19836221 +15-11-2021,SBIN.NS,486.7463903,481.1892395,490.0711606,480.19182,13328183 +16-11-2021,SBIN.NS,481.9967121,470.3125305,481.9967121,468.7926297,19553216 +17-11-2021,SBIN.NS,469.1251021,473.2098083,480.0968326,466.4177833,20488483 +18-11-2021,SBIN.NS,474.1122908,478.5769653,480.8568312,467.6527191,22471070 +22-11-2021,SBIN.NS,480.6668161,462.0480957,480.6668161,453.5936852,28800269 +23-11-2021,SBIN.NS,460.9556661,468.3651428,470.5974945,455.9685105,20000371 +24-11-2021,SBIN.NS,470.9774644,468.460144,474.9672005,464.5654072,13963769 +25-11-2021,SBIN.NS,465.4678736,465.9903259,470.6450279,461.9531046,12894211 +26-11-2021,SBIN.NS,461.9055887,446.9441223,463.4729746,443.7143512,26305817 +29-11-2021,SBIN.NS,446.4691563,441.8144836,453.8311477,431.555175,22407465 +30-11-2021,SBIN.NS,444.569302,437.4922791,453.3561952,435.0699579,23026652 +01-12-2021,SBIN.NS,441.1970495,451.5038147,453.3561984,440.7695674,17156956 +02-12-2021,SBIN.NS,450.743847,453.1186829,454.2111016,447.3715917,12962679 +03-12-2021,SBIN.NS,451.9312915,449.4614563,457.3934143,446.5166539,16653993 +06-12-2021,SBIN.NS,449.4614773,442.0044861,453.1187307,440.5795844,14353300 +07-12-2021,SBIN.NS,445.7092322,452.8337402,455.6835434,445.7092322,13644942 +08-12-2021,SBIN.NS,456.8234509,466.9402466,467.7476966,456.2059994,20397660 +09-12-2021,SBIN.NS,467.6526795,464.1854248,468.7926123,461.7631038,12560970 +10-12-2021,SBIN.NS,464.0429513,469.9325562,471.1199741,460.1482145,13261408 +13-12-2021,SBIN.NS,472.8298496,463.3779907,475.3946841,462.0006032,14047645 +14-12-2021,SBIN.NS,461.6681329,464.0904541,465.8003535,457.6783967,11642447 +15-12-2021,SBIN.NS,465.4678689,460.5281982,466.4178033,459.2932951,8639835 +16-12-2021,SBIN.NS,463.9004831,457.0609436,465.9903214,454.3061396,11107781 +17-12-2021,SBIN.NS,456.0160308,444.3793335,457.2984481,443.1444303,12648603 +20-12-2021,SBIN.NS,436.0198862,426.7105408,440.7695582,420.8209359,22336114 +21-12-2021,SBIN.NS,434.1675095,423.6707458,435.3074423,422.2458442,16617447 +22-12-2021,SBIN.NS,427.4704962,433.0276184,434.4050059,426.5205617,13102553 +23-12-2021,SBIN.NS,437.9197821,438.679718,441.7195199,434.8324951,14471377 +24-12-2021,SBIN.NS,439.4396639,434.0725403,440.3895983,429.5603518,13221159 +27-12-2021,SBIN.NS,430.9852403,435.1174316,437.4447825,427.9929238,8856482 +28-12-2021,SBIN.NS,438.1097717,438.1097717,439.7246429,436.0673895,8832210 +29-12-2021,SBIN.NS,437.9197807,431.6502075,439.0121995,428.8004042,11757303 +30-12-2021,SBIN.NS,430.0828077,429.0853882,432.1251609,426.0455865,28879190 +31-12-2021,SBIN.NS,431.5077034,437.3973083,438.2997286,430.4152847,10005842 +03-01-2022,SBIN.NS,438.8696845,447.2290955,448.3690283,437.064815,13124509 +04-01-2022,SBIN.NS,448.8439957,459.2932739,460.4332068,447.4665793,23296671 +05-01-2022,SBIN.NS,457.7733996,467.7477112,470.2175465,455.1610799,24694169 +06-01-2022,SBIN.NS,463.283026,467.0827637,469.6475692,461.0981595,18190843 +07-01-2022,SBIN.NS,468.7451407,466.6552734,476.8195831,464.9454031,22746330 +10-01-2022,SBIN.NS,468.6501357,478.4344482,479.6693803,467.8426856,15832274 +11-01-2022,SBIN.NS,477.8170056,480.6193237,482.3766792,474.2547516,16107950 +12-01-2022,SBIN.NS,484.3715577,484.7040405,487.7913274,483.0416553,14489616 +13-01-2022,SBIN.NS,484.4665452,485.7489624,487.173835,481.616742,10450974 +14-01-2022,SBIN.NS,483.5166215,482.8991699,484.7990388,479.8593682,8724574 +17-01-2022,SBIN.NS,482.5666898,488.2662964,492.9209983,482.1392077,17422211 +18-01-2022,SBIN.NS,488.2662664,481.4267273,491.5435515,479.716857,12592506 +19-01-2022,SBIN.NS,479.7168856,489.9761658,491.7335792,475.2521822,16079457 +20-01-2022,SBIN.NS,490.1661518,485.7964478,493.1584684,482.5666766,17724642 +21-01-2022,SBIN.NS,480.0018498,477.5320435,482.0917171,473.0673401,16947941 +24-01-2022,SBIN.NS,477.2470543,469.4100952,481.42676,463.5680042,20233933 +25-01-2022,SBIN.NS,465.4678526,488.8837585,491.5910484,464.5179182,21791739 +27-01-2022,SBIN.NS,478.3395055,502.467865,504.2727058,478.0070516,35409230 +28-01-2022,SBIN.NS,507.2649602,497.2431641,509.5448259,495.2958102,24715250 +31-01-2022,SBIN.NS,502.5153222,511.3497009,513.8195653,500.6629384,28674232 +01-02-2022,SBIN.NS,516.7168136,505.6500549,516.7168136,493.9658737,32245356 +02-02-2022,SBIN.NS,509.7823385,512.7745972,517.001817,504.7476396,21661864 +03-02-2022,SBIN.NS,510.2573101,513.0595703,517.4293035,510.2573101,22717677 +04-02-2022,SBIN.NS,515.0069713,503.7502136,519.0441926,500.9004104,25332894 +07-02-2022,SBIN.NS,505.2701325,506.5525208,521.5139876,498.9530455,52289545 +08-02-2022,SBIN.NS,508.6898398,504.7475891,510.7322218,493.0159232,26567546 +09-02-2022,SBIN.NS,508.1674544,508.4524231,509.6398412,501.3279146,14856155 +10-02-2022,SBIN.NS,510.2097144,513.4869995,516.7167995,507.6449381,18659370 +11-02-2022,SBIN.NS,509.4023226,503.0852356,510.779739,500.7103996,14607095 +14-02-2022,SBIN.NS,489.2162332,476.2971191,489.7861707,474.682248,26153332 +15-02-2022,SBIN.NS,476.8670513,498.5255432,500.4728971,472.2123787,23842951 +16-02-2022,SBIN.NS,500.1404612,490.8311157,501.5653628,488.2662812,19773807 +17-02-2022,SBIN.NS,493.9659167,487.2688904,493.9659167,485.558991,16408356 +18-02-2022,SBIN.NS,484.5615486,489.5011902,494.8208577,484.5615486,15111223 +21-02-2022,SBIN.NS,485.9389708,486.2239685,491.5910925,479.3844287,16866932 +22-02-2022,SBIN.NS,475.8221628,473.4473267,480.0018686,470.6925225,27108772 +23-02-2022,SBIN.NS,477.8170062,473.7322998,480.0493578,472.3548833,13899433 +24-02-2022,SBIN.NS,455.9685352,448.9865112,463.5205257,444.5693218,32356037 +25-02-2022,SBIN.NS,455.9685253,458.7708435,467.2727392,455.3035597,21792287 +28-02-2022,SBIN.NS,453.0236968,459.0083008,461.0031398,449.4139578,18069367 +02-03-2022,SBIN.NS,454.0686628,450.5064087,455.7785332,443.619384,22003848 +03-03-2022,SBIN.NS,455.9685391,443.9993591,459.1983104,441.3395542,20358590 +04-03-2022,SBIN.NS,437.2547896,438.8222046,447.3241,434.7374693,20684268 +07-03-2022,SBIN.NS,425.0956738,418.256134,431.2227627,411.7491061,33720472 +08-03-2022,SBIN.NS,416.0712964,418.256134,419.9660335,403.7221483,42510207 +09-03-2022,SBIN.NS,419.8710127,429.0853882,431.5551945,416.5937274,32331325 +10-03-2022,SBIN.NS,446.3741874,445.2342834,452.7862448,438.5372283,34553299 +11-03-2022,SBIN.NS,443.0494137,446.8016663,451.0288571,438.8697079,22091309 +14-03-2022,SBIN.NS,447.4191207,460.8606873,461.6681373,446.9916386,27750689 +15-03-2022,SBIN.NS,464.5179223,461.5256348,465.9428239,456.5859643,27204899 +16-03-2022,SBIN.NS,468.3176838,468.0802002,469.552587,464.897914,16211288 +17-03-2022,SBIN.NS,474.0172906,476.7720947,478.2919956,473.3523249,22947673 +21-03-2022,SBIN.NS,476.8670574,466.0378113,476.8670574,464.5179105,19064060 +22-03-2022,SBIN.NS,466.0378027,468.982605,470.9774439,453.3561732,26157969 +23-03-2022,SBIN.NS,473.5422873,466.0852966,477.2470256,464.7079092,15800195 +24-03-2022,SBIN.NS,460.7181752,462.7130432,470.0275206,459.2932736,18174877 +25-03-2022,SBIN.NS,467.130232,466.1328125,468.6026187,462.2380757,11541196 +28-03-2022,SBIN.NS,466.3703178,472.5923767,473.6373104,457.820908,16738684 +29-03-2022,SBIN.NS,474.9672321,470.2175598,476.2971346,467.0827877,14301429 +30-03-2022,SBIN.NS,474.3022232,469.5525513,475.3471568,467.6526825,16461225 +31-03-2022,SBIN.NS,469.5525692,468.8401184,472.6398561,467.5577301,10240982 +01-04-2022,SBIN.NS,466.4177703,482.7566528,484.2290395,466.4177703,18527226 +04-04-2022,SBIN.NS,483.8015979,486.7464294,489.1212655,480.6668258,16257176 +05-04-2022,SBIN.NS,488.6462769,483.8965759,490.5461457,482.2817048,13602384 +06-04-2022,SBIN.NS,481.6167552,488.218811,489.4062291,480.6668207,13738275 +07-04-2022,SBIN.NS,484.5140602,489.1687622,493.8709494,484.5140602,19620958 +08-04-2022,SBIN.NS,493.4909392,490.2611389,493.4909392,486.6988848,13572638 +11-04-2022,SBIN.NS,487.7913454,489.1212769,495.8657883,487.5063767,12370288 +12-04-2022,SBIN.NS,487.0788884,487.1738586,490.8311411,479.0994448,14460680 +13-04-2022,SBIN.NS,488.5512666,491.7810669,494.8208687,488.0288143,15440525 +18-04-2022,SBIN.NS,486.3664438,483.9916077,489.2162472,478.7669681,14492183 +19-04-2022,SBIN.NS,487.5538386,486.1764221,494.8683452,479.8118789,20362934 +20-04-2022,SBIN.NS,486.3664398,483.8016052,487.98134,481.6167676,11881305 +21-04-2022,SBIN.NS,487.6963663,490.4511414,492.0660415,486.5564333,10035638 +22-04-2022,SBIN.NS,487.221381,475.5371704,487.7913185,474.0172696,16760456 +25-04-2022,SBIN.NS,470.2175556,469.980072,474.2072919,465.5153685,14057444 +26-04-2022,SBIN.NS,474.0172901,480.191864,482.4717009,473.4948377,12137213 +27-04-2022,SBIN.NS,474.9672086,472.3548889,477.6270133,467.2252489,12367342 +28-04-2022,SBIN.NS,474.1597773,482.0917358,484.466572,471.6424568,12154792 +29-04-2022,SBIN.NS,482.6616662,471.4524231,486.8413717,469.2675856,12894773 +02-05-2022,SBIN.NS,467.9852022,466.4178162,470.217554,457.2034404,18590895 +04-05-2022,SBIN.NS,467.3677122,455.6360168,471.5949317,453.5936637,14645323 +05-05-2022,SBIN.NS,460.7181778,455.9685059,469.2675873,454.6860886,14130385 +06-05-2022,SBIN.NS,447.4191318,459.7207947,461.763148,447.4191318,16710020 +09-05-2022,SBIN.NS,453.2137244,452.0737915,459.4832975,450.0789234,13544947 +10-05-2022,SBIN.NS,453.1187143,451.408844,458.3908387,449.7939439,10884328 +11-05-2022,SBIN.NS,451.45632,452.6912231,455.018574,440.4370753,14771351 +12-05-2022,SBIN.NS,449.3189791,439.4871521,449.3189791,433.5025769,18947096 +13-05-2022,SBIN.NS,445.9466951,422.3883057,453.1186879,417.7336331,61403008 +16-05-2022,SBIN.NS,422.7208098,432.2201538,438.3947274,416.878719,27940958 +17-05-2022,SBIN.NS,435.3549478,443.9043579,446.1367097,433.3125946,16880698 +18-05-2022,SBIN.NS,444.4742909,435.0699463,445.1392565,434.2150111,15644497 +19-05-2022,SBIN.NS,426.5680288,425.0956421,427.4704781,422.1983538,14201420 +20-05-2022,SBIN.NS,432.0777011,439.2496948,440.7695958,431.4127354,13596860 +23-05-2022,SBIN.NS,439.9146354,437.8247681,447.7990795,436.4948657,13499415 +24-05-2022,SBIN.NS,439.2496581,438.9171753,443.4293637,437.1598199,17175179 +25-05-2022,SBIN.NS,444.7540007,438.097168,448.0824318,436.1193939,12728644 +26-05-2022,SBIN.NS,440.7502433,452.3755798,453.5333026,436.553535,17055257 +27-05-2022,SBIN.NS,454.7874704,452.4238281,458.2606094,451.0249155,10977001 +30-05-2022,SBIN.NS,456.3311047,457.8747253,460.0936597,454.4980681,9365470 +31-05-2022,SBIN.NS,457.2958637,451.6037903,459.6112799,448.6130309,15441579 +01-06-2022,SBIN.NS,451.5073064,451.7967224,455.3663432,448.3236128,9424008 +02-06-2022,SBIN.NS,450.4460629,453.2921143,455.7040122,449.7224935,9370989 +03-06-2022,SBIN.NS,456.5722887,448.1306458,458.7429969,447.1658866,11306291 +06-06-2022,SBIN.NS,447.8412358,447.3588562,449.1918928,440.4125781,10661432 +07-06-2022,SBIN.NS,445.5740624,447.0694275,449.5295812,444.2716316,7672515 +08-06-2022,SBIN.NS,450.1566286,454.690979,458.7912054,446.8764534,17168871 +09-06-2022,SBIN.NS,452.4238421,450.4943237,454.3051049,446.1529073,12635601 +10-06-2022,SBIN.NS,445.7187436,445.5740356,447.79297,442.4385683,8621104 +13-06-2022,SBIN.NS,438.0006908,430.1379089,438.048917,426.5200618,13426836 +14-06-2022,SBIN.NS,429.3178647,432.3086243,433.4180915,427.7260178,11351101 +15-06-2022,SBIN.NS,433.1286755,435.4440918,439.3996106,432.7910039,9920926 +16-06-2022,SBIN.NS,439.1101652,426.0376892,441.6185452,424.6387765,10780703 +17-06-2022,SBIN.NS,424.4940725,425.4588318,431.7779931,421.8409846,14326050 +20-06-2022,SBIN.NS,425.9412105,419.3808594,427.8225028,415.5218224,12368534 +21-06-2022,SBIN.NS,424.011663,434.8652039,438.9172042,422.1786264,13801891 +22-06-2022,SBIN.NS,432.9356917,431.8744507,435.2993635,428.9801731,11066447 +23-06-2022,SBIN.NS,433.176863,435.4922791,440.3643305,430.2825855,12229833 +24-06-2022,SBIN.NS,439.7372167,438.2418518,444.1268886,437.2288665,10833364 +27-06-2022,SBIN.NS,443.7410114,444.9469604,448.4683257,441.9079454,9509175 +28-06-2022,SBIN.NS,442.7279976,447.8894653,449.3366042,441.8597202,13261290 +29-06-2022,SBIN.NS,443.7892369,442.9209595,446.3940985,441.8597185,11800876 +30-06-2022,SBIN.NS,442.8244603,449.4812927,452.761468,442.4385625,16926328 +01-07-2022,SBIN.NS,447.0212003,450.3978577,452.2791205,444.3198568,9405495 +04-07-2022,SBIN.NS,450.3978421,456.7652588,457.4405726,450.3978421,9186358 +05-07-2022,SBIN.NS,458.4053249,455.5110474,463.0844129,454.4015802,12003244 +06-07-2022,SBIN.NS,458.405332,463.0361938,464.0491792,457.199383,12059857 +07-07-2022,SBIN.NS,466.9434697,469.5965576,471.0436965,464.6280534,11497832 +08-07-2022,SBIN.NS,471.7672528,471.3330994,472.6355302,468.0529239,9057231 +11-07-2022,SBIN.NS,467.9082117,470.9954529,473.9861828,467.9082117,7704792 +12-07-2022,SBIN.NS,467.9082115,467.8599854,474.0344383,466.0751749,7364457 +13-07-2022,SBIN.NS,470.5612957,469.3553467,475.0956756,467.4740545,8208853 +14-07-2022,SBIN.NS,469.4518407,462.4573364,471.6707752,459.9971828,9385630 +15-07-2022,SBIN.NS,465.544527,462.2161255,467.3293373,457.971191,6945602 +18-07-2022,SBIN.NS,467.4740579,473.0214233,474.1791462,465.1104156,9934786 +19-07-2022,SBIN.NS,470.8024897,480.4018555,480.9806874,470.8024897,11724183 +20-07-2022,SBIN.NS,483.3443682,490.6765442,492.6060626,482.7655068,19280117 +21-07-2022,SBIN.NS,491.8342356,494.0049438,495.3074041,488.8917318,13814893 +22-07-2022,SBIN.NS,495.355612,495.5968018,501.8677364,493.1849038,14699129 +25-07-2022,SBIN.NS,495.3074019,499.5523071,500.71003,491.2071459,10229778 +26-07-2022,SBIN.NS,499.4558503,496.0791931,502.4465803,495.0179227,8862656 +27-07-2022,SBIN.NS,497.1403983,509.5858154,511.274144,494.1978946,15101546 +28-07-2022,SBIN.NS,514.4096657,513.6860962,518.5581188,510.8882707,12160734 +29-07-2022,SBIN.NS,516.1943977,509.7304993,518.0756899,508.1869081,11921058 +01-08-2022,SBIN.NS,510.4058664,514.9402466,516.1461956,507.8492897,8295631 +02-08-2022,SBIN.NS,513.1554743,522.9959717,525.6973447,512.3836198,16845027 +03-08-2022,SBIN.NS,522.8030223,521.789978,527.1444386,515.8085182,24262125 +04-08-2022,SBIN.NS,524.4914058,514.4578857,524.829048,505.726826,18072293 +05-08-2022,SBIN.NS,516.6768048,512.3353882,523.7678206,510.3576435,21110734 +08-08-2022,SBIN.NS,505.5338089,502.0606995,505.5338089,495.7414797,32566317 +10-08-2022,SBIN.NS,503.1701307,496.561554,505.0514228,495.3073788,16904151 +11-08-2022,SBIN.NS,501.6748093,506.2574158,507.4633648,498.9734952,13862195 +12-08-2022,SBIN.NS,507.1739153,511.9977112,513.0589227,506.6433095,12154012 +16-08-2022,SBIN.NS,514.5060874,507.4151306,515.0366932,506.4985976,10721167 +17-08-2022,SBIN.NS,510.2129126,509.5376282,511.8530151,505.8714959,12054183 +18-08-2022,SBIN.NS,508.283363,513.5895386,515.9532104,507.6563048,9013662 +19-08-2022,SBIN.NS,513.2518888,502.0124207,514.843765,500.2276397,11087222 +22-08-2022,SBIN.NS,500.7100298,493.2813721,501.5783366,492.0271969,9676954 +23-08-2022,SBIN.NS,490.3388566,503.507843,505.5338138,490.3388566,8597965 +24-08-2022,SBIN.NS,500.7100347,500.9994507,504.5690716,494.2461362,11930650 +25-08-2022,SBIN.NS,503.5560644,502.0606995,509.6822616,500.2276335,15473450 +26-08-2022,SBIN.NS,505.3408508,505.3408508,510.83999,503.7972597,12855886 +29-08-2022,SBIN.NS,493.2813848,496.7062683,498.7805242,490.8212605,9421339 +30-08-2022,SBIN.NS,499.9382246,512.5283203,513.7342693,499.6970348,14835308 +01-09-2022,SBIN.NS,503.8454657,514.5060425,521.8382473,503.8454657,16670228 +02-09-2022,SBIN.NS,518.0756709,517.7862549,518.8956926,512.5283057,10017930 +05-09-2022,SBIN.NS,518.0756864,519.9087524,521.7417596,517.4003432,7819994 +06-09-2022,SBIN.NS,519.0404368,518.8474731,523.5748167,515.2778524,8657868 +07-09-2022,SBIN.NS,515.5673844,514.0719604,518.5098885,512.8177852,8445359 +08-09-2022,SBIN.NS,517.1109252,525.4561157,527.0479331,516.6285456,12240707 +09-09-2022,SBIN.NS,530.2799253,533.8494873,537.370882,528.6880491,18587927 +12-09-2022,SBIN.NS,535.3449097,535.3449097,538.9144716,531.823515,9677415 +13-09-2022,SBIN.NS,540.2651507,538.3356323,540.2651507,534.2354057,16707275 +14-09-2022,SBIN.NS,530.6175616,551.6010742,554.5918042,529.8939922,21632641 +15-09-2022,SBIN.NS,552.3728679,551.9869995,558.1131969,547.8867729,12749947 +16-09-2022,SBIN.NS,549.0444394,542.001709,553.771783,540.5545702,14739280 +19-09-2022,SBIN.NS,540.9405382,552.0834961,554.1577521,539.8310415,11194003 +20-09-2022,SBIN.NS,557.5825918,553.8200073,557.5825918,552.6622845,8484017 +21-09-2022,SBIN.NS,554.7365643,549.6233521,556.9554987,545.4748991,9392526 +22-09-2022,SBIN.NS,546.7773165,547.3079224,553.7718213,542.19471,11869435 +23-09-2022,SBIN.NS,544.896004,531.1964111,547.9832454,530.1351995,12563239 +26-09-2022,SBIN.NS,526.5655846,524.1536865,529.652826,514.2166781,16158750 +27-09-2022,SBIN.NS,525.3596227,517.5933228,531.4858791,514.4096291,11066799 +28-09-2022,SBIN.NS,514.1201791,506.3538208,520.776982,502.0124046,12233485 +29-09-2022,SBIN.NS,510.3576331,503.3631287,516.8215317,501.2406466,17310168 +30-09-2022,SBIN.NS,505.5337972,511.9011841,517.9792139,497.9604614,17466950 +03-10-2022,SBIN.NS,509.0069299,501.4335938,512.9142518,500.2276448,9351162 +04-10-2022,SBIN.NS,514.2166621,513.9272461,516.9179761,509.1999024,8745887 +06-10-2022,SBIN.NS,515.7602507,518.3651123,522.7065288,515.7602507,9507322 +07-10-2022,SBIN.NS,516.6285316,511.5153198,516.724984,507.9939253,11065307 +10-10-2022,SBIN.NS,507.1739372,512.0459595,515.0849746,503.7972799,9649292 +11-10-2022,SBIN.NS,512.0459456,508.8140259,514.8919971,506.9809598,10825440 +12-10-2022,SBIN.NS,511.3223911,514.9884644,516.1461872,507.4633542,8522604 +13-10-2022,SBIN.NS,514.216657,503.0737,514.9884526,501.8677509,12972765 +14-10-2022,SBIN.NS,511.5153101,508.6210327,516.0014048,507.46331,8545479 +17-10-2022,SBIN.NS,507.8492968,524.491394,525.5043795,505.7268147,13485349 +18-10-2022,SBIN.NS,527.8196962,542.6287842,543.6417695,527.4820541,20440781 +19-10-2022,SBIN.NS,543.1594309,533.8977661,543.5935843,532.1129263,9540583 +20-10-2022,SBIN.NS,532.5470658,535.8272705,537.177898,526.0831675,11225588 +21-10-2022,SBIN.NS,537.6120953,541.0852051,545.8607752,537.6120953,11767639 +24-10-2022,SBIN.NS,547.0184843,550.3951416,552.3246601,545.9572727,3692065 +25-10-2022,SBIN.NS,552.3246565,558.161438,565.5418696,547.9832399,19899324 +27-10-2022,SBIN.NS,563.3711088,559.2226563,564.3840941,557.2448529,13613533 +28-10-2022,SBIN.NS,559.5120876,550.6362915,562.1169491,547.0184446,10043644 +31-10-2022,SBIN.NS,554.6883541,553.5788574,557.1002523,548.3691927,9894639 +01-11-2022,SBIN.NS,556.0389154,556.5695801,565.107675,554.3505869,12069579 +02-11-2022,SBIN.NS,555.6048788,553.6270752,558.5473827,549.8163232,10241440 +03-11-2022,SBIN.NS,548.9480238,564.2877197,567.2302237,547.9832645,17557998 +04-11-2022,SBIN.NS,565.3488904,573.0187378,575.9130154,559.9462624,25759031 +07-11-2022,SBIN.NS,591.3974003,592.506897,600.7555765,586.2841882,44265903 +09-11-2022,SBIN.NS,599.1154321,593.8574829,599.1154321,589.0336872,18939854 +10-11-2022,SBIN.NS,591.4938497,584.4028931,593.4233682,580.9780096,11618405 +11-11-2022,SBIN.NS,595.4976008,580.1096802,597.7165351,577.4083663,15525267 +14-11-2022,SBIN.NS,582.66637,571.6680908,582.66637,570.7998428,12957268 +15-11-2022,SBIN.NS,573.3563762,579.6755371,580.8814861,571.7645588,10286417 +16-11-2022,SBIN.NS,578.8072825,578.6143188,582.2321658,574.9964719,11555749 +17-11-2022,SBIN.NS,577.9872521,577.9390259,581.5086469,575.1412593,8167131 +18-11-2022,SBIN.NS,579.8202857,581.4603882,584.402892,576.1059863,12933675 +21-11-2022,SBIN.NS,580.8814978,577.0224609,580.8814978,574.3693731,7412419 +22-11-2022,SBIN.NS,577.0707695,577.9872437,579.5308938,575.141251,8048595 +23-11-2022,SBIN.NS,580.3508954,586.2359619,588.1171953,579.8202896,12435924 +24-11-2022,SBIN.NS,588.2619649,587.8760376,589.75733,584.451154,8960032 +25-11-2022,SBIN.NS,589.0337071,585.994751,592.072722,584.8852544,9994513 +28-11-2022,SBIN.NS,584.2581273,587.1524048,589.371398,581.12266,7934274 +29-11-2022,SBIN.NS,585.7053353,587.104248,590.2397157,585.7053353,6942919 +30-11-2022,SBIN.NS,587.0560201,581.2192383,589.8538456,577.311975,15606230 +01-12-2022,SBIN.NS,586.4288541,586.6700439,588.3101464,580.350883,14209313 +02-12-2022,SBIN.NS,586.0912391,586.1394653,588.11721,582.9557716,7533838 +05-12-2022,SBIN.NS,587.0559683,595.5458374,596.2211806,586.1394353,11585602 +06-12-2022,SBIN.NS,593.0857654,587.4901733,597.9577879,586.3806766,12996244 +07-12-2022,SBIN.NS,589.3231165,585.6570435,591.3009199,583.1969193,7613892 +08-12-2022,SBIN.NS,588.2619047,590.0949707,592.1691676,585.7535544,10020015 +09-12-2022,SBIN.NS,592.7480771,594.7740479,596.2211867,587.6348062,11202267 +12-12-2022,SBIN.NS,593.1339463,591.4456177,596.8965307,589.4678731,9285187 +13-12-2022,SBIN.NS,591.8797913,595.0152588,595.6423758,590.915032,7455415 +14-12-2022,SBIN.NS,596.7035944,603.4569092,604.6628582,595.7388352,14010673 +15-12-2022,SBIN.NS,603.5051344,594.2434692,607.3641714,592.6515929,10622271 +16-12-2022,SBIN.NS,590.4326544,582.0874634,593.9057641,580.8815143,9435071 +19-12-2022,SBIN.NS,582.7145282,583.1486816,588.0207036,581.7497691,8322012 +20-12-2022,SBIN.NS,581.7497691,583.1486816,585.1264261,578.4213382,6753785 +21-12-2022,SBIN.NS,584.5475874,572.4880981,587.6830546,568.8219663,9217253 +22-12-2022,SBIN.NS,575.9612075,572.4880981,577.8907258,566.8442218,8740149 +23-12-2022,SBIN.NS,569.207937,553.7717896,569.8832802,551.3598915,13047046 +26-12-2022,SBIN.NS,553.7718236,576.0577393,580.4956673,550.5881297,13201587 +27-12-2022,SBIN.NS,579.2414598,580.6885986,581.8462626,572.391634,9638618 +28-12-2022,SBIN.NS,579.7238517,579.8685303,585.6088595,577.4566322,7988631 +29-12-2022,SBIN.NS,578.8555379,590.2396851,596.2212041,576.1059977,20130392 +30-12-2022,SBIN.NS,593.5681189,592.0727539,598.6813311,589.8055344,13052895 +02-01-2023,SBIN.NS,593.2786982,590.6256104,597.3789249,589.6608511,6726084 +03-01-2023,SBIN.NS,592.8445132,590.8185425,594.8704839,588.5030969,6818062 +04-01-2023,SBIN.NS,590.2879282,583.8723145,593.2787172,582.7145916,7011191 +05-01-2023,SBIN.NS,585.6088228,583.7757568,590.0466915,580.7368007,8241475 +06-01-2023,SBIN.NS,585.9947909,579.482666,586.0430171,575.9612712,7972036 +09-01-2023,SBIN.NS,583.6793181,586.2841797,587.5383549,578.9519744,8878905 +10-01-2023,SBIN.NS,587.0078004,574.1765137,587.5384063,569.7868118,10622660 +11-01-2023,SBIN.NS,575.4306852,575.671875,578.3731892,571.3786844,7419630 +12-01-2023,SBIN.NS,576.8295805,573.9353027,576.8295805,569.3044112,8183715 +13-01-2023,SBIN.NS,576.829603,578.9520264,581.6533995,572.7293761,7877610 +16-01-2023,SBIN.NS,581.7498169,581.7498169,584.740547,579.4343712,5483191 +17-01-2023,SBIN.NS,581.7498349,572.0540161,584.6441127,565.3971537,13461999 +18-01-2023,SBIN.NS,574.9000015,570.6068115,576.1059505,566.8924535,11538075 +19-01-2023,SBIN.NS,570.172668,569.0631714,570.8962374,566.8442371,7475688 +20-01-2023,SBIN.NS,572.8740356,571.3304443,575.5753497,569.9797578,6750607 +23-01-2023,SBIN.NS,577.4083806,579.2896729,580.543848,572.0539789,6604469 +24-01-2023,SBIN.NS,582.2321722,573.4046021,583.2933838,572.1504269,7609623 +25-01-2023,SBIN.NS,574.8517463,548.6585693,574.8517463,547.4043942,25686294 +27-01-2023,SBIN.NS,547.9832373,520.9217529,548.5138431,513.4930952,40163464 +30-01-2023,SBIN.NS,517.1109165,519.2333984,534.8142237,506.6915292,40797825 +31-01-2023,SBIN.NS,525.7937487,533.9942017,537.3708588,518.8956971,21911943 +01-02-2023,SBIN.NS,541.6158129,508.7657166,545.0889223,481.7524897,38218810 +02-02-2023,SBIN.NS,501.8677263,509.4892883,513.8789896,484.7914774,39287056 +03-02-2023,SBIN.NS,517.1109354,525.0219727,526.7103013,500.8547663,32317232 +06-02-2023,SBIN.NS,539.1074254,526.1796875,539.1074254,517.6415333,25338586 +07-02-2023,SBIN.NS,528.6880089,527.8197021,531.9682136,521.9829211,16195947 +08-02-2023,SBIN.NS,530.6175936,530.3764038,534.9590103,526.2761769,15502847 +09-02-2023,SBIN.NS,532.5471272,531.3894043,532.5471272,523.67133,15061047 +10-02-2023,SBIN.NS,527.2408977,533.5600586,537.612059,527.2408977,13824475 +13-02-2023,SBIN.NS,534.4766334,518.5581055,537.2744588,514.5061048,18488732 +14-02-2023,SBIN.NS,520.9217301,521.789978,525.4078249,512.0459339,18559909 +15-02-2023,SBIN.NS,520.9699778,523.140686,525.4561317,517.8827365,12796579 +16-02-2023,SBIN.NS,527.5785307,521.0664063,527.5785307,519.5228151,12767016 +17-02-2023,SBIN.NS,519.5228649,512.2871704,520.6323616,509.1517028,14192008 +20-02-2023,SBIN.NS,513.2519183,506.6433411,515.1332106,503.7490633,12570032 +21-02-2023,SBIN.NS,508.5245708,505.0032349,510.3094107,503.9902494,10223218 +22-02-2023,SBIN.NS,502.3983761,498.1534119,503.5078728,494.4391123,14763050 +23-02-2023,SBIN.NS,498.7322635,502.6395264,505.5338039,493.3296063,15535085 +24-02-2023,SBIN.NS,505.7267897,502.6877747,508.9104833,499.3593436,12253035 +27-02-2023,SBIN.NS,502.7359782,509.1034241,511.1293948,500.7100075,11048799 +28-02-2023,SBIN.NS,508.6693196,504.3761292,509.8270425,502.6878004,15768010 +01-03-2023,SBIN.NS,504.8102324,517.7862549,518.4615981,504.6654949,13510198 +02-03-2023,SBIN.NS,517.0627287,514.9402466,520.8735395,513.7342975,10376913 +03-03-2023,SBIN.NS,522.8995229,541.4229126,544.4136428,522.6583331,27656538 +06-03-2023,SBIN.NS,544.9925148,541.9052734,547.8867925,539.3004117,16162268 +08-03-2023,SBIN.NS,540.2651636,544.8959961,545.5713393,536.8402802,12637578 +09-03-2023,SBIN.NS,544.847736,539.2039185,545.8124952,538.3356117,8993423 +10-03-2023,SBIN.NS,533.6082784,528.0609131,535.3931182,525.7937526,11522371 +13-03-2023,SBIN.NS,527.7232945,511.3223877,533.6565872,509.8270227,14373729 +14-03-2023,SBIN.NS,509.0551991,506.884491,514.0236735,501.6747679,14750800 +15-03-2023,SBIN.NS,511.129396,499.3110962,513.251878,497.3815779,11282329 +16-03-2023,SBIN.NS,500.1312274,506.0162354,510.6952942,496.1756791,20040008 +17-03-2023,SBIN.NS,510.0199568,511.1293945,512.8659493,501.7712188,18787379 +20-03-2023,SBIN.NS,508.0421983,500.9030151,508.0421983,496.8510145,14275315 +21-03-2023,SBIN.NS,503.6043016,503.4595642,505.0032143,498.2498999,29485180 +22-03-2023,SBIN.NS,503.7972831,503.170166,508.4281156,501.7712534,11619538 +23-03-2023,SBIN.NS,501.0959703,494.6802979,502.6395615,493.4743488,22097792 +24-03-2023,SBIN.NS,496.3686176,487.5410767,496.802771,485.70804,14416984 +27-03-2023,SBIN.NS,489.1329199,492.1719055,496.0309718,483.8749704,15674218 +28-03-2023,SBIN.NS,493.426102,490.1941528,493.715518,486.0939263,15833599 +29-03-2023,SBIN.NS,491.0624322,498.2981262,499.745265,488.4575706,24203789 +31-03-2023,SBIN.NS,502.3019031,505.2926331,506.4021297,501.047669,17356345 +03-04-2023,SBIN.NS,506.2574017,508.1869202,509.8752488,503.7007662,14210949 +05-04-2023,SBIN.NS,508.4280981,504.5690613,509.00693,500.7582507,13574801 +06-04-2023,SBIN.NS,505.533842,509.0552368,514.8920184,503.2666814,25125879 +10-04-2023,SBIN.NS,510.598798,507.7527466,511.7082946,505.9197395,17335453 +11-04-2023,SBIN.NS,512.1423787,513.3483276,516.821496,508.5728169,26414406 +12-04-2023,SBIN.NS,514.4096114,509.5858154,515.1814069,507.4633334,21292441 +13-04-2023,SBIN.NS,510.6470622,514.168457,515.4226323,508.5728651,28597560 +17-04-2023,SBIN.NS,509.392833,524.8289795,525.7937386,509.392833,32476990 +18-04-2023,SBIN.NS,526.1314509,526.6138306,529.1704662,521.452392,22283456 +19-04-2023,SBIN.NS,524.8290203,521.2593994,528.2056776,519.2816548,21156372 +20-04-2023,SBIN.NS,522.1277203,525.6008301,526.2279471,517.7380775,25588577 +21-04-2023,SBIN.NS,525.7937531,524.0089722,527.1444395,520.6805412,22599418 +24-04-2023,SBIN.NS,524.6360325,535.0554199,535.9719529,524.3466165,23335611 +25-04-2023,SBIN.NS,535.4413582,542.001709,547.8867755,535.4413582,38142390 +26-04-2023,SBIN.NS,542.1946784,546.3913574,547.0184745,536.8402765,23143882 +27-04-2023,SBIN.NS,545.0889681,544.8477783,547.4044138,541.3263836,17845169 +28-04-2023,SBIN.NS,547.7902556,557.9202271,559.9944829,545.5713212,16183423 +02-05-2023,SBIN.NS,559.5603198,555.0259399,560.3803416,552.9517431,13667511 +03-05-2023,SBIN.NS,550.539879,550.3951416,554.7365581,548.9480028,9699527 +04-05-2023,SBIN.NS,550.1056749,559.5603027,560.3320983,548.4655726,12533761 +05-05-2023,SBIN.NS,559.7532754,556.1836548,567.5195749,554.7847422,18163461 +08-05-2023,SBIN.NS,557.2931771,563.0334473,566.8924841,557.0037022,12990869 +09-05-2023,SBIN.NS,564.3840978,553.2893677,565.7830103,551.9386813,18959065 +10-05-2023,SBIN.NS,554.7365312,552.0352173,554.7365312,543.4006108,18561315 +11-05-2023,SBIN.NS,552.0352619,553.2412109,559.5603723,551.8422982,16016715 +12-05-2023,SBIN.NS,554.4471426,557.7755737,560.2839242,551.4081275,11319335 +15-05-2023,SBIN.NS,558.3544174,561.3934326,563.4194035,554.398928,11410243 +16-05-2023,SBIN.NS,563.4193713,565.6383057,569.5938537,561.4898529,22178229 +17-05-2023,SBIN.NS,565.3488897,565.6383057,569.6903061,559.0779549,23739774 +18-05-2023,SBIN.NS,569.4973834,553.9647827,572.970552,551.2634685,45656620 +19-05-2023,SBIN.NS,558.595586,554.8812866,565.5900904,549.8163007,42293962 +22-05-2023,SBIN.NS,557.1484332,556.810791,559.8497471,553.2411702,21484049 +23-05-2023,SBIN.NS,558.4990793,561.1038818,563.1299113,556.4730498,16120548 +24-05-2023,SBIN.NS,559.3673968,562.1652222,564.6253465,557.8720318,17616658 +25-05-2023,SBIN.NS,561.4898658,560.7662964,562.3581727,556.6660697,16479436 +26-05-2023,SBIN.NS,560.7662709,565.348877,567.0372055,560.0909277,9788076 +29-05-2023,SBIN.NS,569.2078816,574.0316772,575.3823636,567.3265896,18432231 +30-05-2023,SBIN.NS,574.031784,571.9093018,574.5141636,570.6551264,15031640 +31-05-2023,SBIN.NS,574.1713022,570.286438,575.154809,567.9752208,28797643 +01-06-2023,SBIN.NS,572.2043283,573.1386719,576.7284962,571.4175347,17820226 +02-06-2023,SBIN.NS,575.0564916,577.5152588,579.1872325,573.3845178,11323908 +05-06-2023,SBIN.NS,578.7938057,577.5152588,580.0723527,576.3350385,12920507 +06-06-2023,SBIN.NS,578.302057,575.6957397,579.1872373,573.3845225,11199940 +07-06-2023,SBIN.NS,578.3020795,579.4822998,580.8591735,576.3350656,11113781 +08-06-2023,SBIN.NS,580.2199203,578.7938232,584.153948,576.6792593,15971917 +09-06-2023,SBIN.NS,578.3020587,569.1554565,579.3838923,567.2376061,18870272 +12-06-2023,SBIN.NS,570.4340336,569.1063232,571.9092941,568.1719796,8786066 +13-06-2023,SBIN.NS,569.8931168,566.8934326,571.8109674,564.7788687,12612098 +14-06-2023,SBIN.NS,567.4834837,567.0408936,569.0079074,565.7623466,8948696 +15-06-2023,SBIN.NS,566.4999931,557.1566772,567.18846,555.9272936,17934877 +16-06-2023,SBIN.NS,559.3695409,561.8283081,565.2214189,557.6975672,12660226 +19-06-2023,SBIN.NS,561.8283362,559.4678955,563.3035966,556.5665981,17903691 +20-06-2023,SBIN.NS,559.4679072,558.0418701,560.0580474,553.2718254,14549152 +21-06-2023,SBIN.NS,558.0418245,557.0090942,560.1071649,556.3206874,14946871 +22-06-2023,SBIN.NS,557.0091096,553.6652222,559.6154269,551.796535,14979063 +23-06-2023,SBIN.NS,552.7309175,545.4529419,552.8292442,544.6661483,12215712 +26-06-2023,SBIN.NS,546.8298176,547.8624878,549.2885848,545.3545573,8360264 +27-06-2023,SBIN.NS,549.0427393,556.7632446,558.5827685,546.4856453,10694768 +28-06-2023,SBIN.NS,562.8118256,560.4022217,564.5329627,559.1728381,18028934 +30-06-2023,SBIN.NS,564.5329735,563.4019165,564.5329735,560.7956592,8718232 +03-07-2023,SBIN.NS,565.0247158,575.7941284,576.6792486,564.4346357,15421985 +04-07-2023,SBIN.NS,578.4987629,579.5314331,586.1209413,572.6468849,24799250 +05-07-2023,SBIN.NS,580.0723983,580.8591919,583.9080995,578.4988112,13598114 +06-07-2023,SBIN.NS,580.6625037,582.7278442,583.7113511,579.3838967,11323509 +07-07-2023,SBIN.NS,580.2690914,583.8096924,585.6783796,575.8433102,11707209 +10-07-2023,SBIN.NS,584.8424091,582.8261719,589.9074336,580.5149546,11417363 +11-07-2023,SBIN.NS,585.1865879,578.8429565,586.1209314,577.6627363,13221177 +12-07-2023,SBIN.NS,579.2855564,579.5314331,584.6948443,578.4987629,16029716 +13-07-2023,SBIN.NS,585.0882836,575.9908447,588.137131,573.7287308,20024503 +14-07-2023,SBIN.NS,577.0726919,574.7614746,581.5476364,571.122487,12190152 +17-07-2023,SBIN.NS,577.3185508,591.1859741,592.9071112,574.5647435,19378986 +18-07-2023,SBIN.NS,593.1038587,582.5803223,594.0873657,579.0397212,25757209 +19-07-2023,SBIN.NS,584.8424381,591.5302734,592.4646171,582.2361207,17556585 +20-07-2023,SBIN.NS,591.4811042,599.9884033,600.7260335,588.8747868,34038351 +21-07-2023,SBIN.NS,599.9392169,604.9550781,609.2825326,598.95571,21040281 +24-07-2023,SBIN.NS,604.9059197,607.4630737,611.6429781,604.1682895,11756364 +25-07-2023,SBIN.NS,611.5445724,599.5457764,611.5445724,594.2348752,18503305 +26-07-2023,SBIN.NS,601.9062625,605.0043335,606.1844938,599.1032917,9999125 +27-07-2023,SBIN.NS,606.2336745,606.3811646,611.003659,602.9880538,17444742 +28-07-2023,SBIN.NS,606.2336677,605.8894043,609.6759418,603.4798004,11930586 +31-07-2023,SBIN.NS,606.4795707,609.9710083,610.7578018,604.3650068,8605483 +01-08-2023,SBIN.NS,609.9709855,601.758667,610.610229,600.5292834,13493453 +02-08-2023,SBIN.NS,599.7916545,588.5797119,600.430958,584.3014209,14977497 +03-08-2023,SBIN.NS,588.8256334,580.7608643,590.9401374,575.3515759,27774877 +04-08-2023,SBIN.NS,584.9898803,563.8444824,588.8255812,561.9758554,52725616 +07-08-2023,SBIN.NS,567.4835198,558.5336304,567.4835198,557.3042467,32736325 +08-08-2023,SBIN.NS,561.5824257,563.6477661,564.778823,559.0744952,25038671 +09-08-2023,SBIN.NS,565.5164931,564.2871094,565.5164931,558.9761479,15769111 +10-08-2023,SBIN.NS,564.2871084,564.1887817,568.0735861,560.6972841,27325801 +11-08-2023,SBIN.NS,565.959089,564.680542,569.4505267,562.565978,18221179 +14-08-2023,SBIN.NS,563.5002921,551.5506592,563.5494554,549.386932,28084093 +16-08-2023,SBIN.NS,549.5836762,556.0256348,557.0583651,544.8628548,15725767 +17-08-2023,SBIN.NS,556.4190328,562.713501,563.6970079,554.6978957,27910162 +18-08-2023,SBIN.NS,560.5989477,563.5003052,565.7623591,558.0418537,18253227 +21-08-2023,SBIN.NS,563.5003187,562.2709351,566.0574128,561.3365915,9380810 +22-08-2023,SBIN.NS,563.0576847,559.1236572,564.9755351,558.1401504,14073413 +23-08-2023,SBIN.NS,561.5824778,567.3851929,568.4178632,556.6649429,18579297 +24-08-2023,SBIN.NS,568.6145465,567.4343262,572.4010241,566.0573925,24131644 +25-08-2023,SBIN.NS,564.3362825,560.5498047,565.8115429,557.8451605,12271885 +28-08-2023,SBIN.NS,563.3527532,563.4019165,565.319767,559.8121523,9711932 +29-08-2023,SBIN.NS,564.1887972,565.3689575,566.7950546,562.4184366,13144855 +30-08-2023,SBIN.NS,567.1884728,558.0418701,568.1719797,556.7632631,15281416 +31-08-2023,SBIN.NS,559.9105062,552.0916138,560.8940132,550.1738232,27898476 +01-09-2023,SBIN.NS,553.4193735,560.1563721,561.7791826,552.8292333,18121168 +04-09-2023,SBIN.NS,562.5659356,566.057373,566.8441665,559.0744982,12108655 +05-09-2023,SBIN.NS,566.1065323,563.5494385,568.7128496,561.9266281,14444729 +06-09-2023,SBIN.NS,564.7788492,561.0906982,564.7788492,558.6319309,20609936 +07-09-2023,SBIN.NS,558.6319549,569.4996948,571.4175454,558.6319549,12390597 +08-09-2023,SBIN.NS,571.4175444,573.8271484,578.7938466,570.1389973,14032068 +11-09-2023,SBIN.NS,577.3185456,581.94104,582.5311202,575.6957353,10946134 +12-09-2023,SBIN.NS,583.8589362,578.6463013,584.4490164,575.0073735,16093060 +13-09-2023,SBIN.NS,578.695513,586.6127319,588.1371557,573.8271416,19377172 +14-09-2023,SBIN.NS,588.5797264,587.4486694,593.7431377,585.3833289,13178911 +15-09-2023,SBIN.NS,589.464867,588.9239502,590.7926374,585.3833492,11756389 +18-09-2023,SBIN.NS,588.923929,593.9890137,598.3656315,587.2027919,19305055 +20-09-2023,SBIN.NS,590.9400974,591.1859741,596.7919755,589.5140604,21314600 +21-09-2023,SBIN.NS,590.1041795,578.449646,596.5953015,575.0073716,23453425 +22-09-2023,SBIN.NS,583.7113369,588.284668,592.0711455,581.6459965,18784139 +25-09-2023,SBIN.NS,591.5793967,584.2522583,591.5793967,580.7116575,9712784 +26-09-2023,SBIN.NS,584.2031308,584.5965576,585.1866378,581.4984867,8327427 +27-09-2023,SBIN.NS,583.6621809,580.0231934,584.4981377,578.4987697,9865347 +28-09-2023,SBIN.NS,581.4984566,580.2199097,585.3833209,579.1380161,21960816 +29-09-2023,SBIN.NS,583.0720382,588.6780396,590.1041366,581.5476146,12189735 +03-10-2023,SBIN.NS,586.7601884,593.0054932,594.9233436,579.8756401,15322196 +04-10-2023,SBIN.NS,590.1041528,576.5809326,590.5467429,574.8106322,24914612 +05-10-2023,SBIN.NS,580.269103,582.383667,584.5473343,577.4169089,13248028 +06-10-2023,SBIN.NS,583.6130178,584.4489746,589.071469,582.4327975,8216780 +09-10-2023,SBIN.NS,578.3020843,575.4498901,579.2855912,571.9584525,9189597 +10-10-2023,SBIN.NS,577.3185754,581.8919067,585.186631,576.0891918,10373508 +11-10-2023,SBIN.NS,587.0553339,578.6463013,587.1536606,577.908671,14220119 +12-10-2023,SBIN.NS,581.0558742,576.3842163,583.2196014,575.3515461,11983797 +13-10-2023,SBIN.NS,568.221109,566.647522,571.7125465,565.3197516,19064577 +16-10-2023,SBIN.NS,566.4999651,566.1557617,569.204609,562.0741841,11290293 +17-10-2023,SBIN.NS,568.1719495,566.9425659,570.3848401,565.811509,10765224 +18-10-2023,SBIN.NS,568.2211225,563.2052612,569.6963829,559.9596404,11777454 +19-10-2023,SBIN.NS,560.4022411,561.7791748,564.5329822,557.6484337,11441499 +20-10-2023,SBIN.NS,560.5006395,553.8127441,560.5989662,552.8292372,11110988 +23-10-2023,SBIN.NS,553.8126979,543.8301392,556.6648919,541.9122887,11875035 +25-10-2023,SBIN.NS,549.3869308,547.0265503,551.550658,544.4693963,12134624 +26-10-2023,SBIN.NS,542.3548892,537.9782715,543.7809862,534.2409573,19424825 +27-10-2023,SBIN.NS,540.9288318,551.8949585,553.2226689,540.9288318,10415296 +30-10-2023,SBIN.NS,553.7143856,555.8781128,557.3533731,547.3215907,8593704 +31-10-2023,SBIN.NS,557.6484482,556.2223511,560.1072156,553.8619704,13039696 +01-11-2023,SBIN.NS,556.9107996,557.0583496,560.2547471,554.5503589,13575575 +02-11-2023,SBIN.NS,561.6807997,562.6643066,565.959091,558.2385253,11148516 +03-11-2023,SBIN.NS,566.499999,568.614563,569.9422733,563.9920684,11371371 +06-11-2023,SBIN.NS,572.4010495,564.8771973,572.892803,563.7953636,16499138 +07-11-2023,SBIN.NS,565.3197393,570.1881104,571.6142073,563.1560122,17923281 +08-11-2023,SBIN.NS,572.3027121,570.7290649,572.9911189,569.4505179,15434808 +09-11-2023,SBIN.NS,571.4175357,568.8112183,572.2534926,566.9917544,12434363 +10-11-2023,SBIN.NS,568.270287,569.9422607,571.4175211,565.9099064,6773038 +13-11-2023,SBIN.NS,571.4175153,571.7617188,572.8927757,565.7131873,11282362 +15-11-2023,SBIN.NS,577.5644492,575.0565186,578.3020794,572.991118,11397676 +16-11-2023,SBIN.NS,575.0564876,575.0073242,578.3020483,573.2861872,8622660 +17-11-2023,SBIN.NS,565.0247159,553.7635498,565.0247159,552.8292062,37173221 +20-11-2023,SBIN.NS,554.6979031,554.4520264,557.4517105,551.3539556,12714585 +21-11-2023,SBIN.NS,556.6649169,552.2391357,557.3042204,551.7473823,14280013 +22-11-2023,SBIN.NS,553.6652288,549.7312012,555.1896525,545.9938869,14909071 +23-11-2023,SBIN.NS,552.4850222,550.7147217,554.2061593,549.0919112,6376210 +24-11-2023,SBIN.NS,552.6817404,551.1080933,553.1734939,550.0262596,6529851 +28-11-2023,SBIN.NS,554.304486,555.1405029,555.8781331,551.8457187,8153314 +29-11-2023,SBIN.NS,558.6319047,559.2219849,559.6154116,555.7797108,10299034 +30-11-2023,SBIN.NS,560.3530816,555.4355469,560.7956717,554.3537132,19758998 +01-12-2023,SBIN.NS,557.6484106,562.3200684,564.7296723,557.2058205,10614230 +04-12-2023,SBIN.NS,578.3020929,584.8916016,586.1701486,574.9089819,26077882 +05-12-2023,SBIN.NS,585.2357754,598.2180786,601.2177627,585.2357754,36430152 +06-12-2023,SBIN.NS,603.8732463,598.4147949,603.8732463,594.5790939,21439069 +07-12-2023,SBIN.NS,599.9392323,601.6112061,602.4471629,595.0216976,10725706 +08-12-2023,SBIN.NS,599.9392352,604.020813,606.6270704,595.3659039,17722136 +11-12-2023,SBIN.NS,604.8567708,604.1191406,609.6759789,602.9880836,11706255 +12-12-2023,SBIN.NS,606.8237906,602.2996826,607.7581342,600.7260355,14494836 +13-12-2023,SBIN.NS,604.3158079,609.626709,610.2660125,601.5620007,13977914 +14-12-2023,SBIN.NS,615.6753531,613.3641357,617.3964902,612.134752,15813797 +15-12-2023,SBIN.NS,617.6423348,637.5583496,639.2794867,609.6267296,29813572 +18-12-2023,SBIN.NS,635.9847964,637.8042603,644.836359,631.8048918,16221796 +19-12-2023,SBIN.NS,637.8042324,644.5904541,648.7211351,629.6903004,19964008 +20-12-2023,SBIN.NS,647.8360323,625.9530029,649.5080061,623.4942356,22542056 +21-12-2023,SBIN.NS,621.7239123,633.1325684,638.2468163,617.1505812,19915516 +22-12-2023,SBIN.NS,634.1161024,626.2480469,638.6894337,624.6744598,14998068 +26-12-2023,SBIN.NS,628.3133438,627.5265503,630.7229476,625.1661698,10153089 +27-12-2023,SBIN.NS,630.1820517,637.8533936,638.7385738,628.4609146,14417646 +28-12-2023,SBIN.NS,639.5253761,640.6564331,642.5250602,635.8372252,16982092 +29-12-2023,SBIN.NS,634.8537433,631.4606323,638.8860979,629.0018649,13221898 +01-01-2024,SBIN.NS,631.6081727,630.7721558,636.2306673,627.4774315,8295548 +02-01-2024,SBIN.NS,630.7721305,628.9035034,637.3124755,623.3958287,15164482 +03-01-2024,SBIN.NS,628.8051101,632.8375244,637.3124688,625.3136726,14571772 +04-01-2024,SBIN.NS,631.9031711,632.1490479,635.738872,628.1166937,13883388 +05-01-2024,SBIN.NS,634.3619889,631.3623047,641.0006609,627.2315635,15984585 +08-01-2024,SBIN.NS,629.4444029,616.6588135,634.3619373,614.7409631,14739531 +09-01-2024,SBIN.NS,621.5763879,615.0852661,623.8876052,614.2000859,13400235 +10-01-2024,SBIN.NS,614.4951064,611.4954224,614.9868599,608.0039848,12742464 +11-01-2024,SBIN.NS,615.6753365,609.9710083,616.8063935,608.2990345,15533860 +12-01-2024,SBIN.NS,613.5116075,623.1499634,626.0021575,610.8561268,16620797 +15-01-2024,SBIN.NS,628.3625644,629.5427246,634.8536857,625.6086971,16844018 +16-01-2024,SBIN.NS,629.4444162,626.3955688,634.2636241,623.002458,15025543 +17-01-2024,SBIN.NS,613.7083401,615.675354,626.2972171,612.7248331,30016308 +18-01-2024,SBIN.NS,615.4786107,617.9373779,623.0024625,608.839939,14695436 +19-01-2024,SBIN.NS,622.5598958,617.3964844,625.0186632,614.3968002,11675202 +23-01-2024,SBIN.NS,616.65882,595.1199951,624.4285485,590.7434375,30954343 +24-01-2024,SBIN.NS,599.8900364,608.1022949,612.0854858,593.1529783,19221835 +25-01-2024,SBIN.NS,608.2990246,602.6438599,613.5115992,596.2510649,22684904 +29-01-2024,SBIN.NS,608.7907948,612.6756592,619.1176176,605.4468472,19572140 +30-01-2024,SBIN.NS,615.1344169,616.4129639,623.0516356,613.9050332,16966577 +31-01-2024,SBIN.NS,616.0687342,629.9361572,632.5916378,611.7412799,23270745 +01-02-2024,SBIN.NS,632.1490539,636.9682617,642.1808362,622.8057385,26587707 +02-02-2024,SBIN.NS,641.24652,638.9353027,649.6554923,636.0339453,27471811 +05-02-2024,SBIN.NS,636.4272817,632.3457642,644.0002967,628.2150232,28339525 +06-02-2024,SBIN.NS,633.8210624,639.5253906,644.1970486,627.1823905,14079390 +07-02-2024,SBIN.NS,644.2461856,664.1130371,666.7685178,644.1970223,41696232 +08-02-2024,SBIN.NS,669.1781462,688.0122681,707.0431634,667.309459,74222434 +09-02-2024,SBIN.NS,692.0446657,713.2883911,716.3372385,682.7505134,43235061 +12-02-2024,SBIN.NS,714.025999,696.2245483,714.025999,692.8806009,22873137 +13-02-2024,SBIN.NS,696.8638364,701.6830444,706.157989,690.5694279,23351472 +14-02-2024,SBIN.NS,693.9132667,731.1390381,736.1548992,693.9132667,36782182 +15-02-2024,SBIN.NS,735.3681106,749.137207,751.3992609,729.417906,33941282 +16-02-2024,SBIN.NS,750.8583711,742.2526855,761.8244373,740.9249152,27365121 +19-02-2024,SBIN.NS,746.1866833,746.7276001,752.3827647,737.6301614,13979584 +20-02-2024,SBIN.NS,746.5309284,747.5635986,750.9075462,741.5642303,12528399 +21-02-2024,SBIN.NS,748.1045479,758.7755737,764.6766151,747.0718176,21465311 +22-02-2024,SBIN.NS,760.2508192,753.2679443,760.2508192,744.5147091,18799244 +23-02-2024,SBIN.NS,753.2679419,746.5308838,757.7920495,742.5476929,14143636 +26-02-2024,SBIN.NS,742.5477219,746.3834229,753.7105014,740.285668,11355186 +27-02-2024,SBIN.NS,746.383452,737.482666,749.776503,729.9588738,13969393 +28-02-2024,SBIN.NS,737.4826583,730.2539063,744.2688802,728.7786458,11263318 +29-02-2024,SBIN.NS,731.6307937,735.7614746,741.4658625,724.9921223,19217113 +01-03-2024,SBIN.NS,739.5971881,756.4643555,759.2673261,739.5480248,17348526 +04-03-2024,SBIN.NS,761.6278057,759.3165283,764.1848997,756.3168441,9789141 +05-03-2024,SBIN.NS,756.8085766,771.0202637,773.9707844,756.4151499,18088847 +06-03-2024,SBIN.NS,770.7251926,770.9710693,777.2654774,760.1524936,26710525 +07-03-2024,SBIN.NS,776.9704628,775.0526123,780.3144103,770.0859144,15497868 +11-03-2024,SBIN.NS,776.9704822,760.9393311,779.7242896,757.8412602,16778340 +12-03-2024,SBIN.NS,757.3003364,747.1702271,764.9225151,744.8589497,21529705 +13-03-2024,SBIN.NS,746.1375399,734.9255371,751.1042378,730.7456327,27950252 +14-03-2024,SBIN.NS,737.5318924,728.8278198,738.4170127,721.9432711,19730882 +15-03-2024,SBIN.NS,727.0574872,719.8287354,734.2370756,711.0754998,29792241 +18-03-2024,SBIN.NS,715.1078714,718.8944092,725.7297944,710.1903368,18145126 +19-03-2024,SBIN.NS,717.9600597,711.8623047,722.2382908,709.2560473,15205043 +20-03-2024,SBIN.NS,713.1900915,724.1069946,726.7624754,707.9282932,25405455 +21-03-2024,SBIN.NS,729.7621161,732.0241699,738.2202514,728.3360191,15161161 +22-03-2024,SBIN.NS,731.5816128,734.3846436,736.4499841,729.1720688,15535921 +26-03-2024,SBIN.NS,730.7948201,727.8442993,735.5156414,726.3198756,14678342 +27-03-2024,SBIN.NS,730.7456568,721.2056274,733.5486275,718.1567799,30088789 +28-03-2024,SBIN.NS,725.5822292,739.9414063,747.0226681,724.7462724,21705116 +01-04-2024,SBIN.NS,746.5309041,745.7932739,748.940508,739.6955191,9949971 +02-04-2024,SBIN.NS,745.6949361,753.7597046,756.0709218,740.9248917,15713063 +03-04-2024,SBIN.NS,752.2844762,758.3330078,759.8574316,747.6128183,19136981 +04-04-2024,SBIN.NS,762.2178651,746.7767944,762.5129052,745.5965741,15889530 +05-04-2024,SBIN.NS,745.4490669,752.1369019,755.0382592,740.187269,9939620 +08-04-2024,SBIN.NS,753.4154664,755.6283569,757.3003307,749.2355619,9797174 +09-04-2024,SBIN.NS,755.7759128,751.5960083,759.7099405,748.5471008,7465892 +10-04-2024,SBIN.NS,753.85805,766.2010498,767.8238602,751.0550793,14530669 +12-04-2024,SBIN.NS,764.4307283,753.6613159,766.6436188,752.1860556,14408722 +15-04-2024,SBIN.NS,747.2685236,745.0064697,750.7107977,736.4007844,11356572 +16-04-2024,SBIN.NS,738.8595949,739.3021851,742.4494193,732.1225963,13338991 +18-04-2024,SBIN.NS,739.6463552,732.5159302,747.4160838,729.7621228,14589648 +19-04-2024,SBIN.NS,722.3858071,738.0727539,739.5971776,719.9762032,10886554 +22-04-2024,SBIN.NS,741.7117404,753.4645996,756.3167936,738.0727529,17452186 +23-04-2024,SBIN.NS,757.6445371,760.2508545,764.8733491,752.9237159,12292429 +24-04-2024,SBIN.NS,765.6601436,760.3491821,765.6601436,757.4970481,7842615 +25-04-2024,SBIN.NS,757.9396278,799.2960815,800.9680553,756.9561209,36732974 +26-04-2024,SBIN.NS,802.4433439,788.0841064,803.4268509,785.7237258,14964358 +29-04-2024,SBIN.NS,793.6900843,812.8684692,817.5401271,785.5269889,27302732 +30-04-2024,SBIN.NS,812.8684964,812.6226196,821.0807554,806.3773745,27449073 +02-05-2024,SBIN.NS,813.2619135,816.3599243,820.1464621,811.3932263,19943724 +03-05-2024,SBIN.NS,821.0315405,817.7368164,822.4084741,806.4756505,22667634 +06-05-2024,SBIN.NS,821.2282676,794.4768677,822.2117745,789.7560465,35283557 +07-05-2024,SBIN.NS,798.6075899,788.6741943,801.2139071,780.1176724,16725013 +08-05-2024,SBIN.NS,789.3625997,797.4273682,808.4426573,786.3137524,27908322 +09-05-2024,SBIN.NS,798.5092623,806.2789307,825.8015783,790.2969438,49290254 +10-05-2024,SBIN.NS,813.3602509,803.8693848,818.326949,802.1482476,20543142 +13-05-2024,SBIN.NS,806.3281277,795.4603882,806.3281277,785.4286056,15398505 +14-05-2024,SBIN.NS,799.5911353,804.7053833,808.8361244,794.5752739,10912462 +15-05-2024,SBIN.NS,807.4591577,806.7706909,811.6882254,804.5578004,9755062 +16-05-2024,SBIN.NS,811.6882653,798.5584717,812.5242822,784.1992343,20536990 +17-05-2024,SBIN.NS,801.0663599,804.361084,808.8852517,797.8207992,12492509 +21-05-2024,SBIN.NS,807.4592071,816.9500732,822.5068515,806.0822734,14037801 +22-05-2024,SBIN.NS,826.5499878,818.75,826.6500244,813.5499878,19239277 +23-05-2024,SBIN.NS,824.7000122,832.0999756,835.5,822,17497488 +24-05-2024,SBIN.NS,830,828.5999756,841.25,827,12252075 +27-05-2024,SBIN.NS,832.5999756,833.7000122,839.4000244,823,12295193 +28-05-2024,SBIN.NS,835.7000122,831.1500244,840.7000122,823.2999878,13818893 +29-05-2024,SBIN.NS,828.4000244,822.6500244,834.4500122,819.2999878,14518232 +30-05-2024,SBIN.NS,821.4000244,825.8499756,836,819.2999878,17818705 +31-05-2024,SBIN.NS,830.7000122,830.3499756,835,817.0999756,22267336 +03-06-2024,SBIN.NS,863.5499878,905.6500244,912,856.75,64269020 +04-06-2024,SBIN.NS,897,775.2000122,897,731.9500122,122381193 +05-06-2024,SBIN.NS,790.75,789.75,795,744.0499878,74256082 +06-06-2024,SBIN.NS,800,816.9500122,833.3499756,796,40555649 +07-06-2024,SBIN.NS,819.9000244,829.9500122,831.5,810.5,25061284 +10-06-2024,SBIN.NS,834.1500244,831.7999878,845.4500122,829.2000122,16725508 +11-06-2024,SBIN.NS,836,835.5499878,839.5999756,829.0499878,14754408 +12-06-2024,SBIN.NS,837,839.0999756,845.5499878,833,15071442 +13-06-2024,SBIN.NS,845,843.9000244,845.9000244,836.0999756,12523972 +14-06-2024,SBIN.NS,845,839.2000122,849.9000244,835.0999756,12903496 +18-06-2024,SBIN.NS,841.5499878,844.9000244,851.5,840.25,14929083 +19-06-2024,SBIN.NS,846.7999878,852.5999756,860.5999756,841,32925140 +20-06-2024,SBIN.NS,853,843.75,853.0999756,842.3499756,13985352 +21-06-2024,SBIN.NS,844.9000244,836.2999878,848.0499878,828.5999756,18990090 +24-06-2024,SBIN.NS,831.5,832.7000122,836,821.0499878,12715254 +25-06-2024,SBIN.NS,837,842.25,845.8499756,834.2999878,20917530 +26-06-2024,SBIN.NS,839.8499756,845.3499756,848.7999878,836,16281760 +27-06-2024,SBIN.NS,843.9000244,844,847.4000244,838.25,20378887 +28-06-2024,SBIN.NS,846.9000244,848.9500122,864,844,23636388 +01-07-2024,SBIN.NS,849.3499756,841.9500122,850.5,839.9500122,10967797 +02-07-2024,SBIN.NS,844,826.1500244,846.2999878,823.1500244,21142840 +03-07-2024,SBIN.NS,829,839.9500122,843.8499756,825,23598009 +04-07-2024,SBIN.NS,843,839.2999878,844.9000244,834.2999878,13372587 +05-07-2024,SBIN.NS,838,859.75,861.25,837,24873722 +08-07-2024,SBIN.NS,859.75,856.25,865,853.5,10359800 +09-07-2024,SBIN.NS,859.9000244,861.2999878,869.9500122,856,13585081 +10-07-2024,SBIN.NS,860.0999756,849,860.25,843.5,17343236 +11-07-2024,SBIN.NS,854.4000244,856.7000122,858.2999878,849.75,8501366 +12-07-2024,SBIN.NS,856.7000122,859.7000122,863,855.2999878,11446064 +15-07-2024,SBIN.NS,859.7000122,881.3499756,887.3499756,859.7000122,25392820 +16-07-2024,SBIN.NS,882.2999878,880.7000122,888.0999756,874.2999878,11893692 +18-07-2024,SBIN.NS,880.6500244,893.5499878,894.9000244,877.5,19435183 +19-07-2024,SBIN.NS,895,889.3499756,899,883.2999878,14562742 +22-07-2024,SBIN.NS,881.4500122,876.7999878,895,868,14614111 +23-07-2024,SBIN.NS,883,863.9000244,884.5,849.0999756,18279212 +24-07-2024,SBIN.NS,864.2000122,852,868,847.2000122,19624845 +25-07-2024,SBIN.NS,847.5,848.5,850.75,841.2000122,9522375 +26-07-2024,SBIN.NS,844.6500244,862.4500122,864.25,844,12081506 +29-07-2024,SBIN.NS,866.0499878,871.5999756,889.0999756,863.2000122,26582781 +30-07-2024,SBIN.NS,874.7000122,872.7999878,880.5499878,869,13528447 +31-07-2024,SBIN.NS,873.8499756,872.4000244,874.9500122,868,11636874 +01-08-2024,SBIN.NS,877.7999878,862.6500244,881.4000244,859.4500122,11787203 +02-08-2024,SBIN.NS,856.7000122,847.8499756,858.2999878,846.1500244,12609331 +05-08-2024,SBIN.NS,830,811.6500244,831.3499756,800,27676951 +06-08-2024,SBIN.NS,822.6500244,797.7000122,826.5499878,795.6500244,17900930 +07-08-2024,SBIN.NS,809,808.6500244,810.7000122,800.5499878,17692355 +08-08-2024,SBIN.NS,812,808.0499878,817.7999878,802.7999878,14769069 +09-08-2024,SBIN.NS,816,824.2999878,829.9500122,809.5499878,15320885 +12-08-2024,SBIN.NS,820.5999756,812.5999756,823,811.2000122,16120449 +13-08-2024,SBIN.NS,813.5,797.5499878,820,795.0499878,17585172 +14-08-2024,SBIN.NS,800.9500122,803,809.1500244,800.4000244,11788665 +16-08-2024,SBIN.NS,803,812.0999756,814.9000244,803,11427335 +19-08-2024,SBIN.NS,815,813.7000122,825.4000244,812.5999756,10151482 +20-08-2024,SBIN.NS,817.9500122,820.2999878,823,813.3499756,10347493 +21-08-2024,SBIN.NS,820.2999878,815.5499878,821,811.2000122,14607257 +22-08-2024,SBIN.NS,819,820.2999878,823.9000244,817.0999756,7832917 +23-08-2024,SBIN.NS,821.5,815.3499756,822,814.5,5537747 +26-08-2024,SBIN.NS,818,815.0499878,823.4500122,813.7999878,8523795 +27-08-2024,SBIN.NS,817.7999878,815.9000244,819.4500122,811.0499878,12833290 +28-08-2024,SBIN.NS,814.75,809.4000244,817.2000122,806.5,10371300 +29-08-2024,SBIN.NS,809.5499878,814.5,816,806.9500122,18247268 +30-08-2024,SBIN.NS,817.1500244,815.5999756,820.7000122,814.3499756,8911426 +02-09-2024,SBIN.NS,817.2999878,822.1500244,825.4000244,813.0499878,11813750 +03-09-2024,SBIN.NS,822.1500244,824.7999878,825.9500122,816.4000244,10548350 +04-09-2024,SBIN.NS,815.4500122,816.5,818.6500244,813.6500244,10789570 +05-09-2024,SBIN.NS,818.3499756,818.75,822.1500244,814.4000244,8395074 +06-09-2024,SBIN.NS,811.5,782.5,812.9000244,777,40220096 +09-09-2024,SBIN.NS,785,784.25,788.2000122,771,21322103 +10-09-2024,SBIN.NS,788,782.6500244,788.7999878,777.5,12824701 +11-09-2024,SBIN.NS,780.0499878,768.5999756,788,765.4000244,20060665 +12-09-2024,SBIN.NS,775,787.75,789.9000244,772.75,17578964 +13-09-2024,SBIN.NS,791,790.8499756,795,785.0999756,12950936 +16-09-2024,SBIN.NS,790.8499756,785.5499878,795,784.4000244,9553736 +17-09-2024,SBIN.NS,785.5999756,782.9000244,787.5,780.5499878,10665630 +18-09-2024,SBIN.NS,783.7999878,792.75,794.75,782,18324412 +19-09-2024,SBIN.NS,795.0499878,789.9500122,801.3499756,784.0499878,10645478 +20-09-2024,SBIN.NS,794.8499756,781.7000122,794.8499756,779.5,21372244 +23-09-2024,SBIN.NS,786,801.8499756,805,784.5,17309545 +24-09-2024,SBIN.NS,799.25,798.25,804.25,796.5,15180653 +25-09-2024,SBIN.NS,797.9000244,793.0999756,798,788.7000122,18465571 +26-09-2024,SBIN.NS,796,801.8499756,803,791.5999756,23198842 +27-09-2024,SBIN.NS,801.8499756,802.6500244,808,798.4500122,15193681 +30-09-2024,SBIN.NS,801.9000244,787.9000244,802.5999756,786.4500122,15484573 +01-10-2024,SBIN.NS,788,796.9500122,800.3499756,788,13280535 +03-10-2024,SBIN.NS,789.9000244,794.0999756,804,784.2999878,15944135 +04-10-2024,SBIN.NS,792,796.6500244,809.8499756,785.25,20097454 +07-10-2024,SBIN.NS,800,770.6500244,804,765.4000244,24267990 +08-10-2024,SBIN.NS,772.25,781.4500122,784.4000244,772.25,8560960 +09-10-2024,SBIN.NS,786.7000122,797.4000244,804.3499756,782.0499878,18758697 +10-10-2024,SBIN.NS,799,797.0999756,804.4500122,795,10241015 +11-10-2024,SBIN.NS,797.2000122,799.75,802.7000122,793,14322720 +14-10-2024,SBIN.NS,802,805.1500244,809.25,800.7999878,8967564 +15-10-2024,SBIN.NS,805.5,804.6500244,807.5,801.5999756,6252104 +16-10-2024,SBIN.NS,802.7999878,805.4500122,809,802.0499878,6494240 +17-10-2024,SBIN.NS,809.5,811.0499878,819.5,806,18580553 +18-10-2024,SBIN.NS,811.0999756,820.4000244,822.5999756,802.9000244,11704698 +21-10-2024,SBIN.NS,824.7000122,813.9500122,826.4500122,809,10359618 +22-10-2024,SBIN.NS,814,790.4000244,816.8499756,787.5,16645356 +23-10-2024,SBIN.NS,790,786,792.5999756,779.7999878,13866198 +24-10-2024,SBIN.NS,786.0499878,794.5499878,797,784.6500244,5607500 +25-10-2024,SBIN.NS,798,780.9500122,800.75,772,9717125 +28-10-2024,SBIN.NS,783.7999878,792.0499878,803.9500122,783.5499878,13757251 +29-10-2024,SBIN.NS,796,832.7000122,834.8499756,790.5,28274791 +30-10-2024,SBIN.NS,828,822.4500122,833,821.0499878,15977682 +31-10-2024,SBIN.NS,820,820.2000122,828,813.5499878,13402324 +01-11-2024,SBIN.NS,822.4000244,821.2000122,825.5999756,818.9000244,1637141 +04-11-2024,SBIN.NS,822.7000122,829.8499756,837.5,807.0999756,14498161 +05-11-2024,SBIN.NS,829.8499756,849.2000122,851.4000244,826.25,26254561 +06-11-2024,SBIN.NS,849.2000122,854.7999878,861.4000244,846.2000122,15002433 +07-11-2024,SBIN.NS,861,859.5999756,862.4000244,846.7000122,15283847 +08-11-2024,SBIN.NS,859.5999756,843.1500244,863.5,834.2000122,26139105 +11-11-2024,SBIN.NS,846,847.6500244,854,842,12621337 +12-11-2024,SBIN.NS,852.5,826.7000122,853.4000244,824.2999878,11350729 +13-11-2024,SBIN.NS,823.3499756,808.6500244,831.75,804.6500244,13756706 +14-11-2024,SBIN.NS,808.6500244,804.25,818,801.0499878,9461484 +18-11-2024,SBIN.NS,811,814.2999878,816.7000122,799.25,9322451 +19-11-2024,SBIN.NS,819,803,820.2999878,800.0999756,13677029 +21-11-2024,SBIN.NS,798.5,780.75,798.5,761.5499878,29486577 +22-11-2024,SBIN.NS,786,816.0499878,819.9500122,784.0499878,20665405 +25-11-2024,SBIN.NS,827,844.4500122,849.5999756,825.6500244,23434605 +26-11-2024,SBIN.NS,844,839.4000244,846.7000122,835.5499878,8893744 +27-11-2024,SBIN.NS,838.5,834.0999756,842.5,832.0999756,8375108 +28-11-2024,SBIN.NS,834.0999756,838.8499756,845.7999878,830.5,13505677 +29-11-2024,SBIN.NS,841.0999756,838.9500122,844.0499878,831.5499878,10822949 +02-12-2024,SBIN.NS,838.9500122,836.4000244,842,832.7000122,6651119 +03-12-2024,SBIN.NS,838,853.9500122,856.5999756,836.9000244,12186182 +04-12-2024,SBIN.NS,853.9500122,859.7000122,864,850.2999878,10749716 +05-12-2024,SBIN.NS,860,865.4500122,871.4500122,855.5999756,14716036 +06-12-2024,SBIN.NS,865.25,863.6500244,875.4500122,857,14520568 +09-12-2024,SBIN.NS,859,858.0499878,866.8499756,856.9500122,9630346 +10-12-2024,SBIN.NS,861.7999878,867.5,868.9500122,858.0499878,7379849 +11-12-2024,SBIN.NS,867.5,861.5999756,869.8499756,860.9500122,7006973 +12-12-2024,SBIN.NS,861.5,853.7000122,864.2999878,851.1500244,8845103 +13-12-2024,SBIN.NS,852.5999756,861.5499878,862.9000244,835,9379370 +16-12-2024,SBIN.NS,859.7999878,860.9500122,866.4000244,857.7999878,6432713 +17-12-2024,SBIN.NS,858.5499878,850.5499878,862.5999756,847.0499878,8791216 +18-12-2024,SBIN.NS,851,838.1500244,852,837,8295338 +19-12-2024,SBIN.NS,824.5999756,832.7999878,838,820.2000122,9453398 +20-12-2024,SBIN.NS,834.9000244,812,836,810,10244198 +23-12-2024,SBIN.NS,817.2999878,821.1500244,824,812.2000122,4933200 +24-12-2024,SBIN.NS,824.25,812.0499878,826.2000122,809.2000122,10602771 +26-12-2024,SBIN.NS,813,812.4500122,822.8499756,808,8318714 +27-12-2024,SBIN.NS,816.2999878,799.6500244,818.2999878,797.2000122,10649800 +30-12-2024,SBIN.NS,802,788.2999878,807.9500122,785,21515438 +31-12-2024,SBIN.NS,786.9500122,794.9500122,799.2000122,786,9086044 +01-01-2025,SBIN.NS,795.5499878,793.2000122,798.6500244,789.5,7273098 +02-01-2025,SBIN.NS,795,801.2000122,802.4000244,787,11398319 +03-01-2025,SBIN.NS,801.2000122,793.4000244,809.5,792.1500244,13336514 +06-01-2025,SBIN.NS,797.4000244,776.4000244,797.5999756,773.1500244,11419367 +07-01-2025,SBIN.NS,779.8499756,778.75,783.8499756,774.8499756,9669152 +08-01-2025,SBIN.NS,780.9000244,771.1500244,783.9500122,760.0999756,15641490 +09-01-2025,SBIN.NS,771.1500244,760.4500122,771.3499756,726.25,15351029 +10-01-2025,SBIN.NS,760.3499756,743.25,763.4000244,742.0499878,11779296 +13-01-2025,SBIN.NS,741.5,729.5,743.9500122,722.5,10414733 +14-01-2025,SBIN.NS,732.9500122,748.1500244,757,732.9500122,11960975 +15-01-2025,SBIN.NS,753.1500244,753.7000122,758.9000244,750,7792299 +16-01-2025,SBIN.NS,760.4000244,766.2999878,776.7000122,760.4000244,11816079 +17-01-2025,SBIN.NS,766.2999878,764.0999756,767.9500122,759.4000244,5766573 +20-01-2025,SBIN.NS,769,779.25,785,767.8499756,9198929 +21-01-2025,SBIN.NS,784.7999878,759.0499878,784.9000244,756.0499878,13751780 +22-01-2025,SBIN.NS,762,753.4500122,763,738,9908339 +23-01-2025,SBIN.NS,750,745.9000244,755.6500244,743.0999756,10986405 +24-01-2025,SBIN.NS,749.9000244,744.1500244,753.7000122,739,10579213 +27-01-2025,SBIN.NS,740,749.2000122,755.3499756,735.9000244,11433353 +28-01-2025,SBIN.NS,757,752.4000244,759.75,745.4000244,14140860 +29-01-2025,SBIN.NS,753,758.4500122,760.7999878,749.7999878,9251973 +30-01-2025,SBIN.NS,758.5499878,762.5999756,765,754.75,11085824 +31-01-2025,SBIN.NS,764.9000244,772.9000244,777.5499878,759.5,10083763 +01-02-2025,SBIN.NS,774.7999878,766,778.75,752.1500244,9363077 +03-02-2025,SBIN.NS,762.7999878,760.9500122,762.7999878,753.1500244,7862190 +04-02-2025,SBIN.NS,767,779.2000122,781.25,765.6500244,12020807 +05-02-2025,SBIN.NS,780,766.0499878,782,765,13419162 +06-02-2025,SBIN.NS,769,752.25,770.8499756,750.0499878,32745391 +07-02-2025,SBIN.NS,759.7999878,737.2000122,759.9000244,731.75,37240692 +10-02-2025,SBIN.NS,740,736.7999878,743.9000244,733.4000244,12667049 +11-02-2025,SBIN.NS,737.4500122,731.0999756,740.1500244,726.5499878,13017060 +12-02-2025,SBIN.NS,733.1500244,733.1500244,738.7000122,717.1500244,12697743 +13-02-2025,SBIN.NS,734.4000244,727.6500244,737.5,726.1500244,12370571 +14-02-2025,SBIN.NS,730.9500122,722.1500244,732.9000244,716.2000122,10417539 +17-02-2025,SBIN.NS,719.0499878,727.7000122,728.75,711.5499878,9093600 +18-02-2025,SBIN.NS,727.7000122,725.7999878,728.25,717.3499756,8562003 +19-02-2025,SBIN.NS,722.0499878,727.2999878,734.8499756,722.0499878,6766606 +20-02-2025,SBIN.NS,724.9000244,729.7000122,731.5,723.3499756,7423268 +21-02-2025,SBIN.NS,727.2999878,722,731.7000122,720,6571602 +24-02-2025,SBIN.NS,710.5,716.4000244,719.75,710.5,6912148 +25-02-2025,SBIN.NS,718.9500122,710.9000244,718.9500122,710,8599635 +27-02-2025,SBIN.NS,716,703.9000244,717.7000122,701.0999756,12033139 +28-02-2025,SBIN.NS,700.9000244,688.7999878,701.3499756,682.5999756,15780609 +03-03-2025,SBIN.NS,690.1500244,695.2999878,697.4000244,680,10598479 +04-03-2025,SBIN.NS,693,716.0499878,718.4500122,692.0999756,14386214 +05-03-2025,SBIN.NS,717.5499878,730.3499756,731.2999878,717,10409805 +06-03-2025,SBIN.NS,736,732.0499878,736.75,727,10928847 +07-03-2025,SBIN.NS,732.0499878,732.75,734.8499756,728,7246729 +10-03-2025,SBIN.NS,732.75,728.9000244,738.5,726.5999756,7400109 +11-03-2025,SBIN.NS,724.9000244,729.8499756,734.0499878,722.7000122,5538789 +12-03-2025,SBIN.NS,730.5999756,723.0499878,737,719.0499878,5547762 +13-03-2025,SBIN.NS,725.9000244,727.8499756,731.4500122,724.5,5908337 +17-03-2025,SBIN.NS,728.9000244,723.1500244,731.25,722.2999878,5149563 +18-03-2025,SBIN.NS,723.1500244,723.1500244,723.1500244,723.1500244,0 +19-03-2025,SBIN.NS,739.5999756,745.0999756,749.2999878,739.0999756,7604850 +20-03-2025,SBIN.NS,748,749.5499878,752.7000122,744.2000122,6963197 +21-03-2025,SBIN.NS,749.9500122,753.2000122,755.5999756,747,9577327 +24-03-2025,SBIN.NS,758,780.7999878,782.9500122,755.0999756,12095064 +25-03-2025,SBIN.NS,783.9000244,772.8499756,786,769.2000122,15190143 +27-03-2020,BHARTIARTL.NS,453.7109259,432.7459412,457.6629471,421.7092134,16378409 +30-03-2020,BHARTIARTL.NS,427.8300195,415.4920044,433.083328,412.5521056,10210726 +31-03-2020,BHARTIARTL.NS,425.0828896,424.9865112,430.866339,408.6964745,17059457 +01-04-2020,BHARTIARTL.NS,424.1189879,406.1421204,424.1189879,397.5151803,9646905 +03-04-2020,BHARTIARTL.NS,416.40773,408.6482849,416.40773,400.5996748,14419445 +07-04-2020,BHARTIARTL.NS,417.5162156,453.2289734,468.2177222,417.5162156,15553539 +08-04-2020,BHARTIARTL.NS,457.2291856,444.9875488,473.3746243,436.649774,13639333 +09-04-2020,BHARTIARTL.NS,454.0001252,471.0612793,474.5313491,454.0001252,11962829 +13-04-2020,BHARTIARTL.NS,473.2782291,493.7130737,502.0990379,473.2782291,24416550 +15-04-2020,BHARTIARTL.NS,514.6780593,492.0744324,516.6058657,486.8211237,26277115 +16-04-2020,BHARTIARTL.NS,481.9533835,482.387146,494.4841855,479.399028,17401120 +17-04-2020,BHARTIARTL.NS,492.5563988,484.3149719,494.0022537,480.218383,16430317 +20-04-2020,BHARTIARTL.NS,489.3755048,472.6035156,489.3755048,469.3262324,11688508 +21-04-2020,BHARTIARTL.NS,466.5308701,482.4353333,485.6162379,461.8559214,15781695 +22-04-2020,BHARTIARTL.NS,497.3758915,483.3028564,498.3880138,474.2903433,18447565 +23-04-2020,BHARTIARTL.NS,483.7366612,478.0978088,488.9899402,473.3264515,12767355 +24-04-2020,BHARTIARTL.NS,477.0374383,476.4109192,480.9894593,466.964614,12161869 +27-04-2020,BHARTIARTL.NS,480.0737832,476.2181702,484.8933295,473.3746495,10074370 +28-04-2020,BHARTIARTL.NS,479.4954503,468.1213379,479.4954503,466.6272938,11729091 +29-04-2020,BHARTIARTL.NS,473.2300732,478.0978088,480.4111888,469.4708383,8371711 +30-04-2020,BHARTIARTL.NS,484.9415514,495.7373047,497.3277572,477.3267031,20170888 +04-05-2020,BHARTIARTL.NS,484.3149592,513.2803955,520.5096698,481.8570119,34658164 +05-05-2020,BHARTIARTL.NS,518.5818079,508.9909058,533.7151232,507.0630995,30498970 +06-05-2020,BHARTIARTL.NS,512.5574396,526.2930908,531.5464294,510.918828,26074684 +07-05-2020,BHARTIARTL.NS,525.666514,508.9909058,525.666514,505.5208664,15823732 +08-05-2020,BHARTIARTL.NS,520.5096665,510.9188232,526.1003292,509.2319626,13847608 +11-05-2020,BHARTIARTL.NS,513.8105246,516.8468018,528.7028953,512.8948105,14490804 +12-05-2020,BHARTIARTL.NS,513.7623103,539.6431885,543.6433687,511.3524924,23041211 +13-05-2020,BHARTIARTL.NS,547.884633,535.8839722,549.1858604,529.4739739,21509772 +14-05-2020,BHARTIARTL.NS,531.2089917,520.3650513,542.1974996,515.7864813,13428330 +15-05-2020,BHARTIARTL.NS,523.8833464,534.100769,536.7997222,519.931355,14758117 +18-05-2020,BHARTIARTL.NS,536.7997205,518.6300659,538.8239053,515.8829236,21991328 +19-05-2020,BHARTIARTL.NS,538.3419907,577.187439,581.7178206,536.8961357,73259076 +20-05-2020,BHARTIARTL.NS,583.1636324,572.6088257,589.9109552,567.3555469,36412918 +21-05-2020,BHARTIARTL.NS,569.1869572,573.0907593,582.6816624,564.2710627,20673544 +22-05-2020,BHARTIARTL.NS,575.4522858,571.7894897,575.8378591,565.8132542,11630640 +26-05-2020,BHARTIARTL.NS,551.3547387,539.0649414,555.6441145,537.4262698,77933211 +27-05-2020,BHARTIARTL.NS,540.7516344,542.7758789,545.1374476,533.859745,22948762 +28-05-2020,BHARTIARTL.NS,544.2700269,542.4385986,547.499121,535.9322213,16574283 +29-05-2020,BHARTIARTL.NS,537.8599352,532.6548462,543.6433541,524.1724745,55206200 +01-06-2020,BHARTIARTL.NS,538.8238811,538.8720703,541.3782666,530.2933196,40024637 +02-06-2020,BHARTIARTL.NS,542.6794977,537.9563599,551.6438817,536.0285534,32573015 +03-06-2020,BHARTIARTL.NS,547.4990931,531.7391968,547.7882281,529.425817,29783799 +04-06-2020,BHARTIARTL.NS,532.3657,551.7884521,564.271065,529.7149961,30007267 +05-06-2020,BHARTIARTL.NS,562.921648,563.2589722,568.705068,546.9689937,48771843 +08-06-2020,BHARTIARTL.NS,566.7772327,564.0300903,572.2715174,558.2948598,20813563 +09-06-2020,BHARTIARTL.NS,559.0659302,547.3062744,570.2954451,545.2820895,15219451 +10-06-2020,BHARTIARTL.NS,550.3908267,546.6315918,555.2103432,542.7277894,19489440 +11-06-2020,BHARTIARTL.NS,549.4268917,531.9319458,553.0897481,526.967862,27803048 +12-06-2020,BHARTIARTL.NS,520.5097116,539.8842163,541.7156446,520.5097116,19224358 +15-06-2020,BHARTIARTL.NS,535.9321976,530.8234863,543.402478,529.1848747,13838935 +16-06-2020,BHARTIARTL.NS,537.8600306,525.2328491,539.1131289,517.6180009,19430678 +17-06-2020,BHARTIARTL.NS,527.112439,543.1132813,545.0893369,521.4735869,20916747 +18-06-2020,BHARTIARTL.NS,543.8844284,540.6553345,552.2222337,538.0528196,19692591 +19-06-2020,BHARTIARTL.NS,541.6192471,551.8366699,557.3309546,540.7517222,41924711 +22-06-2020,BHARTIARTL.NS,555.0176025,560.078125,566.7772592,549.8125125,12954502 +23-06-2020,BHARTIARTL.NS,560.0780529,557.9092407,563.4999033,553.6198654,9944839 +24-06-2020,BHARTIARTL.NS,560.0298764,537.2335205,560.9938396,534.9683297,12619809 +25-06-2020,BHARTIARTL.NS,533.9080188,538.8239136,543.354295,530.148784,15881470 +26-06-2020,BHARTIARTL.NS,539.7878276,540.1734009,545.9568207,537.0406852,11317405 +29-06-2020,BHARTIARTL.NS,538.7275487,546.6315918,548.4148309,531.3054573,13162970 +30-06-2020,BHARTIARTL.NS,551.354654,539.6431885,556.1741699,537.2816197,13182057 +01-07-2020,BHARTIARTL.NS,554.2463529,539.932373,554.2463529,538.1491342,13894655 +02-07-2020,BHARTIARTL.NS,544.4145659,538.2937622,546.5351891,537.4744265,13795692 +03-07-2020,BHARTIARTL.NS,541.5228221,560.463562,562.3914284,540.3661023,21005887 +06-07-2020,BHARTIARTL.NS,566.3916309,555.7886353,568.0303023,554.2945912,16114629 +07-07-2020,BHARTIARTL.NS,558.1019577,546.6796875,561.572057,545.619406,12759442 +08-07-2020,BHARTIARTL.NS,551.3547564,541.0409546,553.2825632,538.8239529,9581306 +09-07-2020,BHARTIARTL.NS,543.6434182,548.1256104,549.6678436,540.0770001,8611659 +10-07-2020,BHARTIARTL.NS,548.5593681,553.9572144,558.1020223,545.2338959,13532330 +13-07-2020,BHARTIARTL.NS,553.7644496,565.6204834,567.7411065,549.426885,16660491 +14-07-2020,BHARTIARTL.NS,563.403603,568.0785522,575.2596382,557.6683122,32935464 +15-07-2020,BHARTIARTL.NS,567.6929615,543.2579346,567.6929615,539.4504505,20062926 +16-07-2020,BHARTIARTL.NS,545.4748761,542.4385986,545.7640711,533.3296464,11528871 +17-07-2020,BHARTIARTL.NS,542.7758998,546.2941284,553.186078,541.4746126,12189475 +20-07-2020,BHARTIARTL.NS,550.39079,554.9693604,561.4757372,547.113507,9789671 +21-07-2020,BHARTIARTL.NS,559.065901,547.2580566,562.7287571,545.9085802,12005925 +22-07-2020,BHARTIARTL.NS,547.4990732,548.6075439,554.7283474,542.4867404,11034525 +23-07-2020,BHARTIARTL.NS,549.4269195,546.7279663,554.9693935,543.6434398,9718786 +24-07-2020,BHARTIARTL.NS,544.6074077,539.2576904,546.9207277,535.353888,9960443 +27-07-2020,BHARTIARTL.NS,538.052748,539.3057861,543.4024045,524.5098549,10895560 +28-07-2020,BHARTIARTL.NS,538.3420043,544.2218628,553.5235722,535.2575376,14210206 +29-07-2020,BHARTIARTL.NS,544.8483849,545.7640991,548.60762,540.0288681,9979767 +30-07-2020,BHARTIARTL.NS,555.2103114,532.7512817,559.4996869,523.4495734,45326361 +31-07-2020,BHARTIARTL.NS,531.0162466,534.8237305,539.1131061,526.5823035,13917435 +03-08-2020,BHARTIARTL.NS,534.4863103,527.5943604,536.4141167,526.6786463,9392745 +04-08-2020,BHARTIARTL.NS,528.2209113,529.1848145,533.3778112,526.1484775,12035116 +05-08-2020,BHARTIARTL.NS,532.0765623,538.7756958,540.2697398,526.8232837,12920232 +06-08-2020,BHARTIARTL.NS,543.3707726,537.1796265,543.3707726,534.6160679,10620956 +07-08-2020,BHARTIARTL.NS,537.8566265,542.5,545.0151356,534.0355309,7346008 +10-08-2020,BHARTIARTL.NS,545.8858516,540.6137085,546.5630429,536.6958879,9594610 +11-08-2020,BHARTIARTL.NS,539.7914664,533.1166382,542.209878,532.245998,8290695 +12-08-2020,BHARTIARTL.NS,532.0524771,529.8275146,542.9353582,527.55419,12613101 +13-08-2020,BHARTIARTL.NS,516.574654,517.8805542,530.4079927,507.1428185,37464752 +14-08-2020,BHARTIARTL.NS,525.1358054,511.3508301,525.1358054,507.8682695,18550546 +17-08-2020,BHARTIARTL.NS,513.2372003,504.3857422,515.1235673,501.1934451,19369462 +18-08-2020,BHARTIARTL.NS,505.0145553,509.125885,511.83453,503.1765505,13771669 +19-08-2020,BHARTIARTL.NS,511.7377313,518.3641968,522.2820775,509.8997266,17395288 +20-08-2020,BHARTIARTL.NS,513.672502,508.4002991,516.1876379,505.6432921,13690809 +21-08-2020,BHARTIARTL.NS,512.5116407,503.2732849,512.5116407,499.1619554,22244899 +24-08-2020,BHARTIARTL.NS,500.9999871,509.7062988,515.0268043,491.6165141,29714401 +25-08-2020,BHARTIARTL.NS,517.0583014,511.3992004,518.1707526,508.8356422,19881871 +26-08-2020,BHARTIARTL.NS,511.1573166,497.710907,511.1573166,495.2924956,26386996 +27-08-2020,BHARTIARTL.NS,497.6141798,494.4702148,501.5803925,491.4230044,22268191 +28-08-2020,BHARTIARTL.NS,495.3892297,506.368866,512.2698381,495.3892297,22217757 +31-08-2020,BHARTIARTL.NS,501.580378,496.3565674,505.2563873,491.9550647,190329697 +01-09-2020,BHARTIARTL.NS,500.6129554,528.4248047,537.324594,497.4206587,75732733 +02-09-2020,BHARTIARTL.NS,532.0524892,532.5845337,540.7587702,527.3123909,35680638 +03-09-2020,BHARTIARTL.NS,532.5845719,520.4440918,534.8578969,518.1707669,25084656 +04-09-2020,BHARTIARTL.NS,514.1561855,506.0786133,520.4440551,502.5477507,28610361 +07-09-2020,BHARTIARTL.NS,507.8682691,498.6299133,510.7703629,493.6479737,16450037 +08-09-2020,BHARTIARTL.NS,499.1619683,481.8460999,499.9842463,477.8798869,33745174 +09-09-2020,BHARTIARTL.NS,477.1543693,487.7954102,490.1170973,475.0745234,32068518 +10-09-2020,BHARTIARTL.NS,491.4230195,481.1205444,491.4230195,475.1712401,21400064 +11-09-2020,BHARTIARTL.NS,483.0069187,475.6065674,486.0541292,472.607719,15888599 +14-09-2020,BHARTIARTL.NS,479.8145981,458.6292419,481.0238038,453.0185034,53032505 +15-09-2020,BHARTIARTL.NS,459.6449635,469.7055969,471.7370505,454.7113862,31436333 +16-09-2020,BHARTIARTL.NS,471.1082962,466.0296021,474.6875512,464.8687585,13379581 +17-09-2020,BHARTIARTL.NS,464.3367188,463.3693542,466.6100437,458.5325012,13750507 +18-09-2020,BHARTIARTL.NS,467.2388111,478.4119263,481.4107745,459.7900978,55830089 +21-09-2020,BHARTIARTL.NS,479.8146207,452.4864502,479.8146207,446.1985802,23162880 +22-09-2020,BHARTIARTL.NS,453.2120124,455.5820618,462.8856888,445.9567476,18950065 +23-09-2020,BHARTIARTL.NS,451.7609183,419.6443176,451.7609183,410.0673661,86810146 +24-09-2020,BHARTIARTL.NS,411.3732874,405.6174622,419.3540751,402.5702517,36458719 +25-09-2020,BHARTIARTL.NS,411.1314722,425.3034363,430.4304929,408.3744951,34232784 +28-09-2020,BHARTIARTL.NS,431.4461763,429.1728516,433.0423398,419.886134,21445626 +29-09-2020,BHARTIARTL.NS,429.5114947,421.3855896,430.0435392,415.4846472,18187111 +30-09-2020,BHARTIARTL.NS,423.707243,407.213623,426.02893,404.5049782,27686374 +01-10-2020,BHARTIARTL.NS,412.0988549,418.2416382,420.4182085,409.82553,13593932 +05-10-2020,BHARTIARTL.NS,418.2416489,410.5994263,423.2235888,409.1967415,15282146 +06-10-2020,BHARTIARTL.NS,413.0662125,412.8243713,415.9683062,409.2934786,11078299 +07-10-2020,BHARTIARTL.NS,413.8400914,408.6646729,417.6611874,407.3587126,10393534 +08-10-2020,BHARTIARTL.NS,412.0988655,410.5994263,421.2888595,405.4240075,17018635 +09-10-2020,BHARTIARTL.NS,414.0335962,411.3249512,420.8051787,409.4869463,20948615 +12-10-2020,BHARTIARTL.NS,414.0335714,401.506134,416.5487073,398.4105614,14326607 +13-10-2020,BHARTIARTL.NS,407.4071169,401.7479858,413.5499001,399.6197777,28303313 +14-10-2020,BHARTIARTL.NS,402.8121338,399.7649231,405.8109824,397.878556,14374547 +15-10-2020,BHARTIARTL.NS,399.9099823,386.1733398,401.9414358,382.1104028,28378188 +16-10-2020,BHARTIARTL.NS,391.2520408,388.543396,394.0090478,385.351099,23786283 +19-10-2020,BHARTIARTL.NS,390.3814525,384.7223511,391.4455717,381.1430958,17237471 +20-10-2020,BHARTIARTL.NS,384.7223028,391.7840881,399.7165136,383.9967794,26395238 +21-10-2020,BHARTIARTL.NS,392.4612968,405.327301,406.4881446,390.3814507,23929199 +22-10-2020,BHARTIARTL.NS,405.3272673,416.5971069,418.2416328,404.3599028,27014551 +23-10-2020,BHARTIARTL.NS,420.7084137,420.2247314,423.3203042,413.3564247,18512271 +26-10-2020,BHARTIARTL.NS,420.1763728,419.8861694,425.1099504,414.0335894,11956996 +27-10-2020,BHARTIARTL.NS,419.8861761,419.2090149,424.5779127,413.5499138,13021129 +28-10-2020,BHARTIARTL.NS,431.446185,437.1052856,472.0756466,427.5766967,125905730 +29-10-2020,BHARTIARTL.NS,433.0907209,436.0895691,442.18399,430.4788305,25537340 +30-10-2020,BHARTIARTL.NS,440.0557797,419.5959167,440.0557797,416.4519819,23483928 +02-11-2020,BHARTIARTL.NS,420.805173,442.4742126,444.9893787,420.805173,28703578 +03-11-2020,BHARTIARTL.NS,443.0546157,439.765564,445.6665061,432.848895,16337850 +04-11-2020,BHARTIARTL.NS,438.2177816,438.2661438,440.6845553,432.5586807,10191499 +05-11-2020,BHARTIARTL.NS,442.087238,442.3774414,446.8273365,437.8308219,9407770 +06-11-2020,BHARTIARTL.NS,442.0872397,435.2189331,445.3279291,434.1064518,12195207 +09-11-2020,BHARTIARTL.NS,441.4100559,456.4042664,459.2579978,437.7824389,24953555 +10-11-2020,BHARTIARTL.NS,458.5325004,451.1805115,458.6776171,449.826189,9800899 +11-11-2020,BHARTIARTL.NS,452.6799165,462.9823914,465.642644,448.9071825,16032885 +12-11-2020,BHARTIARTL.NS,461.2894957,464.1915894,467.4322787,459.5482455,14785276 +13-11-2020,BHARTIARTL.NS,461.4346387,460.2254028,462.4020033,454.6630563,8428163 +14-11-2020,BHARTIARTL.NS,471.1083163,465.7877808,471.1083163,463.3693692,4014491 +17-11-2020,BHARTIARTL.NS,474.8810339,468.7382507,478.7988846,465.5459235,19050384 +18-11-2020,BHARTIARTL.NS,468.1578074,462.7889099,469.1735642,455.7271244,10504589 +19-11-2020,BHARTIARTL.NS,460.4672175,453.2603455,465.7393905,451.7609063,11541941 +20-11-2020,BHARTIARTL.NS,455.1467361,467.9159851,470.0925555,450.1647963,12090462 +23-11-2020,BHARTIARTL.NS,470.8664461,461.6764526,470.8664461,459.5966068,10193531 +24-11-2020,BHARTIARTL.NS,462.7888974,458.7743225,465.5459044,455.8238666,9346208 +25-11-2020,BHARTIARTL.NS,460.95096,448.9555664,462.3052524,443.6834232,14497115 +26-11-2020,BHARTIARTL.NS,453.4054377,453.1152344,454.3244401,445.0860843,11535113 +27-11-2020,BHARTIARTL.NS,453.018516,448.1333008,457.22657,446.924095,18491882 +01-12-2020,BHARTIARTL.NS,452.4864553,463.8046875,466.7551436,445.4730618,18534936 +02-12-2020,BHARTIARTL.NS,465.3041091,469.0768433,471.9789372,458.5808887,20948620 +03-12-2020,BHARTIARTL.NS,471.2050213,464.2399902,473.1881427,458.5324971,20094168 +04-12-2020,BHARTIARTL.NS,470.9632035,477.6380615,481.5558823,467.6257895,31622330 +07-12-2020,BHARTIARTL.NS,481.7493323,492.3420105,493.8414496,478.4602807,22541162 +08-12-2020,BHARTIARTL.NS,497.2272604,487.166626,499.4038308,483.3455296,19661141 +09-12-2020,BHARTIARTL.NS,488.4241945,486.634552,490.3589237,482.8134559,11826802 +10-12-2020,BHARTIARTL.NS,485.1351535,488.6660767,492.1485774,477.976643,13441906 +11-12-2020,BHARTIARTL.NS,491.9067036,487.9404907,491.9067036,481.072184,14019094 +14-12-2020,BHARTIARTL.NS,490.4556481,486.634552,495.2925011,484.7965473,14147649 +15-12-2020,BHARTIARTL.NS,489.3431733,487.7470398,490.2621757,481.8460977,13320211 +16-12-2020,BHARTIARTL.NS,487.747063,499.3554688,501.8706349,485.7155792,17707777 +17-12-2020,BHARTIARTL.NS,500.1293566,498.2913818,505.4498922,495.2925334,20023766 +18-12-2020,BHARTIARTL.NS,497.1305067,493.9865417,498.0978713,488.569282,11000487 +21-12-2020,BHARTIARTL.NS,490.9393431,474.8810425,494.5185982,464.4818429,15539470 +22-12-2020,BHARTIARTL.NS,477.8798832,483.9743042,488.5209238,469.7056163,21632475 +23-12-2020,BHARTIARTL.NS,483.9743116,490.6491394,492.874072,482.1363068,13326963 +24-12-2020,BHARTIARTL.NS,503.0314767,500.4195862,505.9335706,493.7930903,21241048 +28-12-2020,BHARTIARTL.NS,503.1281767,504.5792236,509.8030045,499.7424007,13124256 +29-12-2020,BHARTIARTL.NS,505.9335375,503.2732849,507.8199044,498.2913453,11457626 +30-12-2020,BHARTIARTL.NS,506.320522,499.3070984,506.320522,496.5500912,10691466 +31-12-2020,BHARTIARTL.NS,500.2260444,493.0675049,501.5319745,489.7784535,15816475 +01-01-2021,BHARTIARTL.NS,495.5343523,498.3397217,499.5489274,491.6165016,10377082 +04-01-2021,BHARTIARTL.NS,500.1293197,500.2260742,503.5151258,494.905539,13489114 +05-01-2021,BHARTIARTL.NS,497.2272644,497.2272644,500.0326339,494.4218949,10689423 +06-01-2021,BHARTIARTL.NS,498.1945989,508.1585083,514.3980159,496.3565941,30837593 +07-01-2021,BHARTIARTL.NS,514.6399081,527.4575195,536.3573102,509.8997492,39444841 +08-01-2021,BHARTIARTL.NS,531.3753099,522.6206665,531.81063,519.7668748,14538362 +11-01-2021,BHARTIARTL.NS,523.8298799,529.2955322,536.2605938,523.8298799,19892197 +12-01-2021,BHARTIARTL.NS,531.0851268,547.2885132,550.4324781,527.2156084,25857074 +13-01-2021,BHARTIARTL.NS,568.8124495,559.3806152,582.0653797,548.4977342,85239439 +14-01-2021,BHARTIARTL.NS,563.6854066,561.6055908,565.7168601,551.4482029,16974338 +15-01-2021,BHARTIARTL.NS,589.6592639,582.984436,590.7234132,574.4232411,57451072 +18-01-2021,BHARTIARTL.NS,582.984413,567.7967529,583.3230086,564.9430214,21359539 +19-01-2021,BHARTIARTL.NS,571.8112944,572.972168,577.9540775,567.3614294,11034273 +20-01-2021,BHARTIARTL.NS,572.9721616,576.6965332,582.8393162,569.7798345,13333007 +21-01-2021,BHARTIARTL.NS,580.6627811,562.3795166,584.338791,555.6563261,17380638 +22-01-2021,BHARTIARTL.NS,564.846282,558.0263672,566.4424758,554.060124,12662954 +25-01-2021,BHARTIARTL.NS,560.1061541,561.7990723,568.6674091,550.9645525,12503932 +27-01-2021,BHARTIARTL.NS,561.0734962,552.1737061,562.7664143,543.9994694,15567653 +28-01-2021,BHARTIARTL.NS,548.0140915,552.2705078,557.0589686,544.3864442,15201598 +29-01-2021,BHARTIARTL.NS,559.6224857,535.5350342,559.6224857,532.6329403,25521965 +01-02-2021,BHARTIARTL.NS,540.7588422,560.2513428,562.1377099,531.2786442,14212955 +02-02-2021,BHARTIARTL.NS,565.8136292,579.7921143,585.8865355,560.3480371,21711996 +03-02-2021,BHARTIARTL.NS,589.5141612,588.9821167,602.1866855,579.8888173,30641248 +04-02-2021,BHARTIARTL.NS,594.8346809,581.0013428,602.6703824,576.2128819,51976676 +05-02-2021,BHARTIARTL.NS,584.0968457,562.1376343,586.1283594,557.4458982,35465208 +08-02-2021,BHARTIARTL.NS,569.7798103,577.80896,583.9517427,565.6201188,21646080 +09-02-2021,BHARTIARTL.NS,579.3567892,579.4051514,587.9180442,575.5840551,20927436 +10-02-2021,BHARTIARTL.NS,585.209392,570.9406738,587.918037,561.3153899,31642664 +11-02-2021,BHARTIARTL.NS,572.6819743,578.5829468,583.8550901,569.7798804,19253595 +12-02-2021,BHARTIARTL.NS,578.3410453,567.1195679,578.3410453,565.5234343,15905053 +15-02-2021,BHARTIARTL.NS,572.7787065,574.3265381,583.3230535,570.7472528,17972742 +16-02-2021,BHARTIARTL.NS,575.5840251,574.5682983,581.9686794,573.649296,15064854 +17-02-2021,BHARTIARTL.NS,577.470437,574.4716187,579.2600797,570.7956089,16436661 +18-02-2021,BHARTIARTL.NS,577.5188021,569.8282471,578.4861667,566.1038751,22193564 +19-02-2021,BHARTIARTL.NS,570.7472631,562.3795166,576.5514512,556.7204152,19465126 +22-02-2021,BHARTIARTL.NS,563.008326,551.6900635,565.8136353,549.4651609,20227667 +23-02-2021,BHARTIARTL.NS,556.2366943,547.0950928,558.1714235,545.5956235,23764401 +24-02-2021,BHARTIARTL.NS,549.5618647,554.2536011,555.3660523,546.7564953,8888950 +25-02-2021,BHARTIARTL.NS,560.9768362,560.2513428,565.3783996,558.2198288,16230241 +26-02-2021,BHARTIARTL.NS,555.7529826,538.1469116,566.829373,533.7453488,198547005 +01-03-2021,BHARTIARTL.NS,539.7914025,514.833313,540.8554915,503.998794,55091122 +02-03-2021,BHARTIARTL.NS,522.8624816,523.5396729,526.2482576,511.5926421,30622757 +03-03-2021,BHARTIARTL.NS,530.8433161,528.4732666,532.7780454,522.3788451,24669015 +04-03-2021,BHARTIARTL.NS,522.3788402,521.9918823,528.1830282,520.4441109,17678275 +05-03-2021,BHARTIARTL.NS,517.5419956,515.4137573,520.9277717,507.2878825,16658703 +08-03-2021,BHARTIARTL.NS,513.6725276,508.5454712,517.9773061,507.6264688,15293359 +09-03-2021,BHARTIARTL.NS,512.8019076,504.7243347,514.6399125,497.5174621,20181762 +10-03-2021,BHARTIARTL.NS,503.2248996,508.6905212,513.1887483,499.5005281,19013738 +12-03-2021,BHARTIARTL.NS,513.2372346,507.0943909,515.3654128,504.5308926,11624491 +15-03-2021,BHARTIARTL.NS,510.5769128,505.7884521,510.5769128,499.5489145,10875944 +16-03-2021,BHARTIARTL.NS,506.9008978,512.0279541,516.3327324,506.9008978,13252045 +17-03-2021,BHARTIARTL.NS,511.5443165,505.836853,513.6725548,502.0641189,8482758 +18-03-2021,BHARTIARTL.NS,512.5599885,509.9964905,514.8333132,498.5331725,12465338 +19-03-2021,BHARTIARTL.NS,510.7703713,512.6567383,517.3001124,508.3519598,49597558 +22-03-2021,BHARTIARTL.NS,515.6556312,510.7703857,516.5746336,505.9335626,13581706 +23-03-2021,BHARTIARTL.NS,512.4149343,511.9796143,515.0751569,505.1112774,15239339 +24-03-2021,BHARTIARTL.NS,510.7703709,506.5623169,516.0425741,504.4825011,10801499 +25-03-2021,BHARTIARTL.NS,506.3205111,491.1811829,506.5623222,483.248757,17572322 +26-03-2021,BHARTIARTL.NS,495.3892258,505.4498596,507.7715467,493.938179,11148490 +30-03-2021,BHARTIARTL.NS,510.5769346,504.4825134,510.673659,499.4038191,10691124 +31-03-2021,BHARTIARTL.NS,505.3048017,500.4195862,508.7389401,499.4038293,7712521 +01-04-2021,BHARTIARTL.NS,502.9830809,503.8053589,506.8042073,497.7592999,7111516 +05-04-2021,BHARTIARTL.NS,503.8053353,511.0122375,511.7377309,497.8076388,9376649 +06-04-2021,BHARTIARTL.NS,511.2540281,514.833313,520.2989648,507.4329321,13115141 +07-04-2021,BHARTIARTL.NS,519.4767096,523.9265747,529.0536311,517.7837915,21391503 +08-04-2021,BHARTIARTL.NS,528.9568932,525.2808838,530.6498113,522.8624724,11367448 +09-04-2021,BHARTIARTL.NS,521.8951428,527.4575195,531.8106604,518.9930489,11641539 +12-04-2021,BHARTIARTL.NS,520.0087738,505.4015198,521.2663718,501.5804235,9869735 +13-04-2021,BHARTIARTL.NS,509.2225843,518.6544189,522.3787906,506.0302572,6657701 +15-04-2021,BHARTIARTL.NS,522.3787689,521.75,528.3281028,512.9469347,9989813 +16-04-2021,BHARTIARTL.NS,522.4271788,523.1043701,526.3934218,520.4440874,6273393 +19-04-2021,BHARTIARTL.NS,514.8817043,509.2709656,517.5419871,506.1754229,7368743 +20-04-2021,BHARTIARTL.NS,511.737747,512.8986206,519.4767241,508.7389287,7369109 +22-04-2021,BHARTIARTL.NS,512.7051268,513.5274048,515.9941786,508.8840304,6675147 +23-04-2021,BHARTIARTL.NS,511.7377459,505.5466003,515.0751598,502.1608242,7123670 +26-04-2021,BHARTIARTL.NS,505.6917687,510.335083,511.2540854,505.6917687,5929161 +27-04-2021,BHARTIARTL.NS,510.2382812,516.8647461,520.9760753,509.0774678,9875033 +28-04-2021,BHARTIARTL.NS,518.4610005,526.5385132,530.1177984,518.1224049,12195400 +29-04-2021,BHARTIARTL.NS,531.762244,523.2010498,532.0524774,521.5081318,8846896 +30-04-2021,BHARTIARTL.NS,516.0909583,519.2348633,529.1503809,516.0909583,8331737 +03-05-2021,BHARTIARTL.NS,512.7051015,540.6137085,544.1445712,511.7860991,14556346 +04-05-2021,BHARTIARTL.NS,547.4820306,534.4226074,547.4820306,528.8602304,14196229 +05-05-2021,BHARTIARTL.NS,538.7273394,541.6777954,546.5146184,535.9219701,12095639 +06-05-2021,BHARTIARTL.NS,541.6777812,540.5169678,545.9825595,534.5676336,9169742 +07-05-2021,BHARTIARTL.NS,542.8870062,549.9487915,554.2052076,538.7273146,12894499 +10-05-2021,BHARTIARTL.NS,553.3345937,553.8666382,558.1714166,550.5292243,8365615 +11-05-2021,BHARTIARTL.NS,547.0467424,549.8521118,556.0916197,545.6440576,8033470 +12-05-2021,BHARTIARTL.NS,549.4651261,543.4190674,550.5775773,539.9849291,6815070 +14-05-2021,BHARTIARTL.NS,545.59566,542.1131592,550.771079,538.0018292,7697716 +17-05-2021,BHARTIARTL.NS,545.5472663,531.7139282,545.5472663,527.9895564,13677009 +18-05-2021,BHARTIARTL.NS,529.634059,518.8479614,534.8579002,517.106681,34968901 +19-05-2021,BHARTIARTL.NS,520.3473396,510.9638672,522.9108377,509.029138,19583966 +20-05-2021,BHARTIARTL.NS,513.6725501,503.6602478,513.6725501,503.0314788,14036583 +21-05-2021,BHARTIARTL.NS,506.1754014,513.6240845,515.8974092,504.9661656,10492773 +24-05-2021,BHARTIARTL.NS,513.6725255,509.6095581,515.6072547,508.8356424,6386039 +25-05-2021,BHARTIARTL.NS,512.6083826,508.932373,513.4790228,507.3846017,9412913 +26-05-2021,BHARTIARTL.NS,511.7377158,508.593811,513.478996,507.8682575,6908901 +27-05-2021,BHARTIARTL.NS,508.9323423,502.8379517,509.8029824,501.7738326,22783169 +28-05-2021,BHARTIARTL.NS,505.2080167,506.5139771,511.2540758,503.4184042,10248988 +31-05-2021,BHARTIARTL.NS,508.3519522,517.4452515,518.5093405,507.9649944,12803471 +01-06-2021,BHARTIARTL.NS,519.9120613,515.510498,520.8310638,512.995362,8435896 +02-06-2021,BHARTIARTL.NS,512.6083323,512.2213745,517.1549817,510.7703277,10567595 +03-06-2021,BHARTIARTL.NS,512.7051417,514.6882935,515.9941937,511.2540947,6290021 +04-06-2021,BHARTIARTL.NS,516.5262524,515.3170166,518.3158348,513.8659697,4878809 +07-06-2021,BHARTIARTL.NS,516.5746527,518.9447021,523.3462053,515.6072881,9674473 +08-06-2021,BHARTIARTL.NS,520.5408011,528.9569092,530.1177828,516.5746183,12822963 +09-06-2021,BHARTIARTL.NS,531.9557053,522.3787842,533.5035367,517.8804969,12674395 +10-06-2021,BHARTIARTL.NS,526.151543,527.3607788,529.9726392,522.7174047,7018193 +11-06-2021,BHARTIARTL.NS,527.6992768,523.2010498,531.8106062,522.4271341,7777365 +14-06-2021,BHARTIARTL.NS,523.2010468,521.75,523.2010468,512.0279324,5714387 +15-06-2021,BHARTIARTL.NS,523.3461943,524.7972412,525.9097527,520.8310582,7264778 +16-06-2021,BHARTIARTL.NS,526.0548381,519.2348633,526.0548381,517.4452808,10045600 +17-06-2021,BHARTIARTL.NS,521.8951244,511.3992004,523.5880425,509.851369,10214732 +18-06-2021,BHARTIARTL.NS,514.0594682,521.1696167,524.2168576,502.0641342,15000348 +21-06-2021,BHARTIARTL.NS,517.5420169,521.9918823,524.2168451,515.6072876,5742834 +22-06-2021,BHARTIARTL.NS,530.1661408,518.8963013,531.0851432,518.0256611,9114558 +23-06-2021,BHARTIARTL.NS,520.4441435,516.6230469,521.6049571,515.3170865,4767421 +24-06-2021,BHARTIARTL.NS,517.5419693,511.4959106,517.9772893,510.1899504,6419922 +25-06-2021,BHARTIARTL.NS,513.9627232,517.6387329,518.4126487,512.0763561,5504204 +28-06-2021,BHARTIARTL.NS,519.4767671,513.8660278,519.4767671,513.1404742,5265796 +29-06-2021,BHARTIARTL.NS,513.9143677,507.8199463,514.8817323,506.9009439,8713975 +30-06-2021,BHARTIARTL.NS,509.803,508.4970398,513.0920516,507.2395019,5760552 +01-07-2021,BHARTIARTL.NS,511.7377233,505.5949402,513.6725126,504.9661713,6575188 +02-07-2021,BHARTIARTL.NS,508.4486929,507.8682861,515.6072632,503.0314631,13309063 +05-07-2021,BHARTIARTL.NS,510.7703596,506.8525391,511.2540419,506.2237701,6373586 +06-07-2021,BHARTIARTL.NS,506.4172371,508.932373,510.4802045,504.09555,10494366 +07-07-2021,BHARTIARTL.NS,506.126971,512.3181763,513.2855408,506.126971,6669192 +08-07-2021,BHARTIARTL.NS,512.7050978,508.1585083,515.4137427,506.4655902,5400962 +09-07-2021,BHARTIARTL.NS,508.3519602,518.7511597,519.9603955,505.9335487,7303645 +12-07-2021,BHARTIARTL.NS,521.3630922,512.3665771,521.3630922,511.3992125,8932790 +13-07-2021,BHARTIARTL.NS,516.1393162,512.75354,518.0256833,510.9638974,8138019 +14-07-2021,BHARTIARTL.NS,511.737753,512.75354,514.0594402,509.4644883,6666859 +15-07-2021,BHARTIARTL.NS,515.1235633,508.3035889,515.1235633,507.8682688,6886797 +16-07-2021,BHARTIARTL.NS,509.8030205,523.491272,525.6678724,508.7872936,11251138 +19-07-2021,BHARTIARTL.NS,521.411439,520.8793945,526.9254533,512.0279664,9130551 +20-07-2021,BHARTIARTL.NS,518.9446479,508.593811,519.2831834,505.9335284,7646460 +22-07-2021,BHARTIARTL.NS,513.7692924,528.8602295,530.1178276,506.5623594,20220601 +23-07-2021,BHARTIARTL.NS,529.8275523,530.407959,542.35499,515.3653853,33200836 +26-07-2021,BHARTIARTL.NS,527.2155721,526.2965698,535.776826,524.4102031,5214592 +27-07-2021,BHARTIARTL.NS,527.9895216,522.9108276,527.9895216,518.6544116,5835018 +28-07-2021,BHARTIARTL.NS,521.8951207,549.3683472,552.0769921,520.2989871,32532037 +29-07-2021,BHARTIARTL.NS,555.3660118,548.6428223,557.8812077,546.5630066,15844335 +30-07-2021,BHARTIARTL.NS,547.4336574,543.3223877,549.9488537,539.5980157,10125413 +02-08-2021,BHARTIARTL.NS,547.5304078,546.7081299,551.351504,541.7261601,6372299 +03-08-2021,BHARTIARTL.NS,549.4651445,561.2670288,563.0083092,543.7576812,21680353 +04-08-2021,BHARTIARTL.NS,556.2366567,555.65625,567.7483669,551.6900073,21816567 +05-08-2021,BHARTIARTL.NS,558.6551042,579.1633301,598.8009158,558.6551042,72423461 +06-08-2021,BHARTIARTL.NS,575.1003527,588.0631104,596.817814,569.2961652,29055626 +09-08-2021,BHARTIARTL.NS,590.0946352,579.6954346,592.706556,578.0509386,10078649 +10-08-2021,BHARTIARTL.NS,582.5490722,601.8964233,607.5071618,578.8730629,34514358 +11-08-2021,BHARTIARTL.NS,601.8964152,600.5905151,608.7163893,593.6738166,18731287 +12-08-2021,BHARTIARTL.NS,602.670343,602.8154297,608.4261682,596.8661557,8430316 +13-08-2021,BHARTIARTL.NS,602.8155214,616.2619629,617.954821,597.9303356,21079044 +16-08-2021,BHARTIARTL.NS,617.9063918,613.3598022,622.985086,611.3766507,10506327 +17-08-2021,BHARTIARTL.NS,613.3598154,605.9110718,617.1809117,602.6703823,11311229 +18-08-2021,BHARTIARTL.NS,605.4757409,602.6220093,613.3114422,600.5905556,7136872 +20-08-2021,BHARTIARTL.NS,599.2846282,593.6738892,612.3441112,587.1925099,12770173 +23-08-2021,BHARTIARTL.NS,598.2204574,602.3317871,609.9256174,587.7728955,12790616 +24-08-2021,BHARTIARTL.NS,607.4588202,599.8649902,607.4588202,596.9145343,5885050 +25-08-2021,BHARTIARTL.NS,602.041581,592.4645996,602.041581,591.061915,8127668 +26-08-2021,BHARTIARTL.NS,590.0945839,567.7484131,591.5456309,565.233217,26316897 +27-08-2021,BHARTIARTL.NS,569.5864642,575.729248,585.6447663,565.9588165,16444274 +30-08-2021,BHARTIARTL.NS,576.5513632,600.2035522,604.6050548,570.8439005,40506274 +31-08-2021,BHARTIARTL.NS,605.6208235,642.3807983,646.2986791,604.6050967,60781970 +01-09-2021,BHARTIARTL.NS,646.2019452,644.6541138,651.3290016,632.658781,30796359 +02-09-2021,BHARTIARTL.NS,648.0883294,644.7509155,651.7642788,642.3808061,18951106 +03-09-2021,BHARTIARTL.NS,646.2019479,636.963562,647.7497192,632.6587836,7920313 +06-09-2021,BHARTIARTL.NS,642.7193319,633.2391357,644.025292,632.0783224,10223448 +07-09-2021,BHARTIARTL.NS,636.4799196,648.6687622,658.2940464,626.8545752,28185127 +08-09-2021,BHARTIARTL.NS,655.8756167,646.0568237,661.4863555,643.2998165,20876941 +09-09-2021,BHARTIARTL.NS,646.0568472,663.7597046,665.7427961,645.2829916,19784500 +13-09-2021,BHARTIARTL.NS,669.4187326,670.6763306,674.2555553,663.4693985,19704664 +14-09-2021,BHARTIARTL.NS,672.3208526,671.5469971,676.8675023,666.6133896,11694600 +15-09-2021,BHARTIARTL.NS,674.2555518,701.8255615,710.9671625,673.433334,56796797 +16-09-2021,BHARTIARTL.NS,711.015608,695.1507568,712.9503372,692.0551541,45001991 +17-09-2021,BHARTIARTL.NS,697.4724603,704.3890991,710.7737536,697.4724603,26649321 +20-09-2021,BHARTIARTL.NS,701.3419413,701.2935791,709.7580497,696.7952915,14330899 +21-09-2021,BHARTIARTL.NS,699.3104622,702.9380493,716.5779382,698.439822,14216876 +22-09-2021,BHARTIARTL.NS,703.2766622,703.0348511,708.1619076,700.4712927,16348622 +23-09-2021,BHARTIARTL.NS,709.4677851,703.0831909,715.949164,699.6006303,26497345 +24-09-2021,BHARTIARTL.NS,705.2597922,715.2720947,728.4283023,704.2440653,72175065 +27-09-2021,BHARTIARTL.NS,720.4227763,712.0950317,721.3097778,707.7587337,11282248 +28-09-2021,BHARTIARTL.NS,713.9183243,686.0770874,716.2835614,676.0739287,21944239 +29-09-2021,BHARTIARTL.NS,686.9148255,684.0567627,691.8424785,679.1784344,16729859 +30-09-2021,BHARTIARTL.NS,685.732116,678.3406372,699.5295431,676.8623414,13911568 +01-10-2021,BHARTIARTL.NS,677.4043938,666.1201172,677.4043938,657.9894902,14952128 +04-10-2021,BHARTIARTL.NS,665.2331079,671.5405273,676.2710619,660.0098081,8917898 +05-10-2021,BHARTIARTL.NS,674.4970983,689.1322021,693.2714423,670.5549763,25598885 +06-10-2021,BHARTIARTL.NS,695.5382139,681.395874,697.7063933,678.2421641,10406502 +07-10-2021,BHARTIARTL.NS,685.6828938,682.4799194,692.039578,681.2972707,8121590 +08-10-2021,BHARTIARTL.NS,685.0914898,685.4364014,689.4277875,678.9319247,6297352 +11-10-2021,BHARTIARTL.NS,683.0712035,680.8537598,685.9785307,675.0884301,8792050 +12-10-2021,BHARTIARTL.NS,681.0015641,676.4188232,688.2945137,674.2999688,8579567 +13-10-2021,BHARTIARTL.NS,679.03054,679.9175415,686.7176661,673.2158857,7062149 +14-10-2021,BHARTIARTL.NS,682.9726013,675.87677,683.9581317,671.9839127,9820591 +18-10-2021,BHARTIARTL.NS,689.8713293,670.7520142,691.7931258,669.8158083,8574445 +19-10-2021,BHARTIARTL.NS,688.8858324,671.244812,688.8858324,665.6766007,7328862 +20-10-2021,BHARTIARTL.NS,673.5116285,698.1991577,703.5703115,671.5405673,21217306 +21-10-2021,BHARTIARTL.NS,700.6628823,685.9784546,702.0425888,679.2275951,8908979 +22-10-2021,BHARTIARTL.NS,688.3930497,684.4509277,695.094645,674.3492402,6587256 +25-10-2021,BHARTIARTL.NS,682.9726296,681.1000977,693.813465,665.2330808,9540441 +26-10-2021,BHARTIARTL.NS,684.9436941,686.1263428,699.5787979,679.0305112,10953878 +27-10-2021,BHARTIARTL.NS,689.2800501,692.1873169,704.3093901,683.9581613,11878571 +28-10-2021,BHARTIARTL.NS,692.5816118,679.7697144,695.8338507,674.4971498,8884507 +29-10-2021,BHARTIARTL.NS,682.1842701,675.4333496,690.856927,667.2534579,8602343 +01-11-2021,BHARTIARTL.NS,679.9667897,702.1904907,712.341443,679.6218179,17121001 +02-11-2021,BHARTIARTL.NS,702.1904756,703.6195068,712.6370747,699.2831486,7725455 +03-11-2021,BHARTIARTL.NS,715.2487879,688.984375,721.901119,685.9292544,23261507 +04-11-2021,BHARTIARTL.NS,693.8134457,690.9553833,694.601858,689.0829115,1064714 +08-11-2021,BHARTIARTL.NS,697.2135896,698.7411499,704.5558041,693.8134972,7565546 +09-11-2021,BHARTIARTL.NS,701.4020753,702.8803711,706.0833452,694.9468625,5278131 +10-11-2021,BHARTIARTL.NS,707.1181263,724.8084106,727.3215014,697.1149678,15180490 +11-11-2021,BHARTIARTL.NS,724.3649144,718.0574951,727.9128001,713.7704615,7421118 +12-11-2021,BHARTIARTL.NS,722.3938127,732.7418823,734.220178,714.7559518,9207508 +15-11-2021,BHARTIARTL.NS,729.2925524,726.8779907,735.2057353,725.5475486,5454742 +16-11-2021,BHARTIARTL.NS,730.6230721,719.7329712,731.3129555,716.5299968,4639931 +17-11-2021,BHARTIARTL.NS,714.0660514,709.6311646,721.7531766,705.886161,8002927 +18-11-2021,BHARTIARTL.NS,710.1732374,704.0136719,712.9820353,697.7555774,4469597 +22-11-2021,BHARTIARTL.NS,729.2925926,731.3621826,745.0118166,722.4924078,36884348 +23-11-2021,BHARTIARTL.NS,734.2202303,747.9191284,749.9887184,725.0548085,18240414 +24-11-2021,BHARTIARTL.NS,752.94531,747.9191284,770.487741,745.3074485,21653712 +25-11-2021,BHARTIARTL.NS,748.0669023,754.0786743,757.3801774,741.9073367,8483653 +26-11-2021,BHARTIARTL.NS,751.9597209,728.0606079,751.9597209,722.4923369,11142921 +29-11-2021,BHARTIARTL.NS,741.1189629,728.6519775,744.0755545,716.5792285,15885643 +30-11-2021,BHARTIARTL.NS,729.2925688,717.7125854,739.3449919,712.1936387,14272616 +01-12-2021,BHARTIARTL.NS,722.3938299,711.7993774,726.730188,707.8572556,10488561 +02-12-2021,BHARTIARTL.NS,713.4255151,721.9503174,725.0547624,703.8165932,11507427 +03-12-2021,BHARTIARTL.NS,719.4372649,707.9558105,724.0200058,705.9354851,11024093 +06-12-2021,BHARTIARTL.NS,707.6109513,687.5061035,711.4545446,683.8103639,8804487 +07-12-2021,BHARTIARTL.NS,692.1873329,688.7379761,695.4888962,684.0567061,10238693 +08-12-2021,BHARTIARTL.NS,694.7989659,704.802124,708.5963922,692.1380217,8296393 +09-12-2021,BHARTIARTL.NS,706.4282447,703.6195068,713.4748118,700.7121799,9069515 +10-12-2021,BHARTIARTL.NS,700.712151,700.4165039,708.4978656,696.7700292,4251339 +13-12-2021,BHARTIARTL.NS,704.6542893,692.9264526,708.005117,688.2451829,9896899 +14-12-2021,BHARTIARTL.NS,690.8569066,681.5928955,696.0802064,678.4392459,9275631 +15-12-2021,BHARTIARTL.NS,681.7407518,675.5319214,684.845197,674.2014191,7674319 +16-12-2021,BHARTIARTL.NS,679.9175369,671.5405273,679.9175369,667.7954632,9633006 +17-12-2021,BHARTIARTL.NS,671.1462287,656.4125366,675.7782338,651.5341489,13850460 +20-12-2021,BHARTIARTL.NS,649.6124654,648.7254639,651.5835264,635.7657135,11812939 +21-12-2021,BHARTIARTL.NS,654.3430208,657.348877,661.1924702,649.6617507,8084499 +22-12-2021,BHARTIARTL.NS,657.3488738,674.842041,676.0739542,657.3488738,8522226 +23-12-2021,BHARTIARTL.NS,679.0304588,668.928772,679.0304588,665.7257981,5602466 +24-12-2021,BHARTIARTL.NS,672.230335,667.253418,672.9694829,662.9171198,3756020 +27-12-2021,BHARTIARTL.NS,665.1838776,665.97229,668.5346455,658.975047,3658572 +28-12-2021,BHARTIARTL.NS,670.0128428,670.2099609,673.610053,665.2823088,3892590 +29-12-2021,BHARTIARTL.NS,670.1115163,667.0563354,673.6101377,665.233128,3847574 +30-12-2021,BHARTIARTL.NS,667.6969342,669.5201416,675.8768256,664.4446955,5701612 +31-12-2021,BHARTIARTL.NS,670.653523,673.9057617,684.0567141,670.1607577,4598628 +03-01-2022,BHARTIARTL.NS,677.8478844,681.2972412,682.5784189,673.2158789,2939833 +04-01-2022,BHARTIARTL.NS,682.233445,687.3582153,693.0742798,680.4102378,6473875 +05-01-2022,BHARTIARTL.NS,690.7583394,689.8713379,692.5815467,681.7407114,4586105 +06-01-2022,BHARTIARTL.NS,691.8424302,700.1209106,710.0747449,689.8713691,21642414 +07-01-2022,BHARTIARTL.NS,703.5702496,694.5033569,704.8021627,691.3003828,4315015 +10-01-2022,BHARTIARTL.NS,695.1931956,694.7496948,701.0570535,693.4685173,3565324 +11-01-2022,BHARTIARTL.NS,692.8279836,693.2714844,699.2831967,684.5495028,10642484 +12-01-2022,BHARTIARTL.NS,697.7063453,719.6343994,722.0982257,694.0106058,12366953 +13-01-2022,BHARTIARTL.NS,718.4517084,721.2111816,725.00551,715.6429706,5829874 +14-01-2022,BHARTIARTL.NS,719.3879636,710.1732178,720.3242295,708.0543634,5344096 +17-01-2022,BHARTIARTL.NS,709.5819569,718.0574951,724.1185317,709.1384562,4340924 +18-01-2022,BHARTIARTL.NS,716.4806565,704.0136719,720.1271313,702.239729,4312058 +19-01-2022,BHARTIARTL.NS,703.6687743,693.5178223,704.6543048,691.5467613,5879490 +20-01-2022,BHARTIARTL.NS,695.7845727,705.048584,709.2370888,695.0454248,4812496 +21-01-2022,BHARTIARTL.NS,699.3324017,685.1900635,703.6687599,679.3754096,6704622 +24-01-2022,BHARTIARTL.NS,680.3117176,679.9175415,696.7700896,667.5490851,11091633 +25-01-2022,BHARTIARTL.NS,674.1028652,701.5498657,710.0254642,672.2796579,14128764 +27-01-2022,BHARTIARTL.NS,696.2773316,697.0164795,705.6398718,691.3496788,8937312 +28-01-2022,BHARTIARTL.NS,704.5557467,705.442688,743.0899634,691.4974681,21450677 +31-01-2022,BHARTIARTL.NS,717.466137,718.7473145,724.3648498,709.138393,10745370 +01-02-2022,BHARTIARTL.NS,722.3938703,712.5878296,724.3649313,707.9065596,4814511 +02-02-2022,BHARTIARTL.NS,715.593694,714.5588989,721.1619655,710.074747,3286577 +03-02-2022,BHARTIARTL.NS,715.4951636,711.2081299,718.4517552,708.1036847,3651578 +04-02-2022,BHARTIARTL.NS,710.6660552,709.7791138,712.7849699,706.1326387,3284198 +07-02-2022,BHARTIARTL.NS,707.6109452,696.2773438,709.6805354,689.3786298,6833983 +08-02-2022,BHARTIARTL.NS,700.9093474,698.6426392,704.3587044,690.8569237,7167684 +09-02-2022,BHARTIARTL.NS,696.8686565,708.9414063,715.5937377,691.9903282,10185173 +10-02-2022,BHARTIARTL.NS,712.4892438,713.5733032,716.4313656,698.3468459,6074014 +11-02-2022,BHARTIARTL.NS,711.2573364,704.802124,714.9038111,700.6136196,5646980 +14-02-2022,BHARTIARTL.NS,693.8134721,679.7203979,693.8134721,675.0883926,7441445 +15-02-2022,BHARTIARTL.NS,685.9292243,701.2542114,702.7817717,676.6652136,4650249 +16-02-2022,BHARTIARTL.NS,707.0195979,711.355896,717.6633152,697.7555873,5433910 +17-02-2022,BHARTIARTL.NS,713.9675804,706.6253662,716.9734364,704.6543052,5107708 +18-02-2022,BHARTIARTL.NS,701.7469808,702.2397461,709.1384596,701.0570975,4099366 +21-02-2022,BHARTIARTL.NS,697.8048362,699.6773682,706.1818452,692.8279194,4307430 +22-02-2022,BHARTIARTL.NS,684.1552852,689.1322021,692.3351763,677.5522188,9148804 +23-02-2022,BHARTIARTL.NS,689.9698734,694.2077026,698.6918543,689.3785792,4124469 +24-02-2022,BHARTIARTL.NS,672.1318085,661.1924438,678.5870213,636.1106803,14139461 +25-02-2022,BHARTIARTL.NS,667.6969187,678.6856079,685.0915562,667.6969187,6452099 +28-02-2022,BHARTIARTL.NS,671.1462935,676.5667114,680.0160683,656.8068363,8301523 +02-03-2022,BHARTIARTL.NS,674.1028182,664.4938965,674.1028182,656.3632704,10220908 +03-03-2022,BHARTIARTL.NS,665.2330716,662.3257446,669.9636058,658.9256525,6517030 +04-03-2022,BHARTIARTL.NS,655.3777541,644.241272,658.285081,640.5947973,7094874 +07-03-2022,BHARTIARTL.NS,630.7395158,665.6273193,669.5201167,629.7539853,12615451 +08-03-2022,BHARTIARTL.NS,665.2330658,673.1173096,676.9115778,657.9401163,8462985 +09-03-2022,BHARTIARTL.NS,672.1317842,681.4943237,687.9002718,664.5431875,9896395 +10-03-2022,BHARTIARTL.NS,689.8221099,687.6539307,697.2628534,680.6073633,5989327 +11-03-2022,BHARTIARTL.NS,686.6191049,684.7958374,692.2366407,681.4943343,3353880 +14-03-2022,BHARTIARTL.NS,678.1928157,690.265564,694.6511264,678.1928157,4016137 +15-03-2022,BHARTIARTL.NS,688.8858018,692.9264526,699.2338717,685.4364451,6006439 +16-03-2022,BHARTIARTL.NS,699.7266319,701.6976929,705.1470495,694.7989796,3843706 +17-03-2022,BHARTIARTL.NS,709.5820008,712.4400635,717.4169808,704.654348,8168953 +21-03-2022,BHARTIARTL.NS,711.5530063,697.9526978,713.8689789,696.572931,6317305 +22-03-2022,BHARTIARTL.NS,698.2483813,708.8428345,710.5675129,695.6367013,3000133 +23-03-2022,BHARTIARTL.NS,708.8427681,694.7496948,709.4340623,692.8278984,7974713 +24-03-2022,BHARTIARTL.NS,687.9002998,696.1294556,698.5932819,687.7524462,3597143 +25-03-2022,BHARTIARTL.NS,701.9933867,699.0860596,704.1123014,695.6367027,2930336 +28-03-2022,BHARTIARTL.NS,704.9006845,722.4431152,726.3359727,699.8251784,7960258 +29-03-2022,BHARTIARTL.NS,729.6867887,744.0262451,751.9597534,726.335961,15833573 +30-03-2022,BHARTIARTL.NS,751.7133691,738.6550903,758.7599361,733.8259669,9938988 +31-03-2022,BHARTIARTL.NS,742.1044487,744.0262451,748.0176315,728.9969054,7371181 +01-04-2022,BHARTIARTL.NS,748.80608,747.5249023,755.5570002,738.408745,5920139 +04-04-2022,BHARTIARTL.NS,746.8842671,756.6903076,763.7861393,745.2581779,5783224 +05-04-2022,BHARTIARTL.NS,756.690278,755.5076294,762.6034608,749.9886829,3990794 +06-04-2022,BHARTIARTL.NS,752.9453034,764.4267578,769.4036748,751.9597729,7490027 +07-04-2022,BHARTIARTL.NS,763.7861293,751.3684692,766.5948672,748.5596713,5818505 +08-04-2022,BHARTIARTL.NS,757.2323194,751.0727539,757.2323194,746.6378668,5583587 +11-04-2022,BHARTIARTL.NS,746.0465649,747.0813599,754.1279268,745.0610344,4927865 +12-04-2022,BHARTIARTL.NS,748.9538968,730.9187012,748.9538968,729.3910808,3904026 +13-04-2022,BHARTIARTL.NS,731.2636697,729.9332275,745.5538627,727.272283,6343030 +18-04-2022,BHARTIARTL.NS,725.9910247,718.944458,729.4403813,712.9327464,8950327 +19-04-2022,BHARTIARTL.NS,728.3070337,713.031311,728.3070337,706.4775092,9957060 +20-04-2022,BHARTIARTL.NS,719.4865556,728.6519775,733.7274839,713.4748434,6632292 +21-04-2022,BHARTIARTL.NS,733.1362243,725.104126,733.1362243,719.4373251,6111830 +22-04-2022,BHARTIARTL.NS,720.422747,728.0606079,730.1795224,718.4516862,5182247 +25-04-2022,BHARTIARTL.NS,719.3880266,728.6519775,732.2491881,718.5996142,3571031 +26-04-2022,BHARTIARTL.NS,734.2202672,745.3567505,747.919166,728.4056128,4987848 +27-04-2022,BHARTIARTL.NS,739.1478681,741.6116943,750.5307332,735.5999824,4571399 +28-04-2022,BHARTIARTL.NS,740.1334042,736.5361938,743.3856428,733.825985,6101866 +29-04-2022,BHARTIARTL.NS,741.1189649,728.3070679,749.9887397,724.9069755,7219115 +02-05-2022,BHARTIARTL.NS,723.3794214,730.6230469,732.1999318,719.7822109,3938533 +04-05-2022,BHARTIARTL.NS,726.335987,711.9472656,728.6519597,706.6253768,6785271 +05-05-2022,BHARTIARTL.NS,715.4950967,708.5471191,722.4923387,703.9151141,4836692 +06-05-2022,BHARTIARTL.NS,700.9585529,699.9730225,713.4255376,697.5091963,5912312 +09-05-2022,BHARTIARTL.NS,695.8830673,701.2049561,710.0747306,694.256978,4819274 +10-05-2022,BHARTIARTL.NS,700.7121975,709.2370605,717.9589816,699.8745206,6746893 +11-05-2022,BHARTIARTL.NS,709.2370366,712.390686,724.3649055,706.5268278,6919703 +12-05-2022,BHARTIARTL.NS,704.9007505,695.1932983,712.3414944,691.1033224,6754953 +13-05-2022,BHARTIARTL.NS,702.6832728,679.9175415,702.6832728,674.8420352,11938252 +16-05-2022,BHARTIARTL.NS,675.9260537,683.1697388,687.900273,669.8158128,5412233 +17-05-2022,BHARTIARTL.NS,684.9437053,696.8193359,699.726663,680.8537296,4847812 +18-05-2022,BHARTIARTL.NS,710.5674965,686.0770874,716.6285332,679.2276383,18992703 +19-05-2022,BHARTIARTL.NS,675.0883487,664.4938965,682.9725922,658.1864776,7322668 +20-05-2022,BHARTIARTL.NS,678.5377664,677.9464722,681.494358,673.1173485,5577407 +23-05-2022,BHARTIARTL.NS,671.9346998,675.9260864,683.8596553,669.7665206,3788601 +24-05-2022,BHARTIARTL.NS,679.2768795,668.3867798,679.2768795,666.0707471,4053608 +25-05-2022,BHARTIARTL.NS,671.3926168,678.2420654,679.9174792,669.717203,4188088 +26-05-2022,BHARTIARTL.NS,680.01601,683.6132202,685.4364275,666.1200547,5780597 +27-05-2022,BHARTIARTL.NS,686.9639945,674.4970703,689.8713214,666.2185904,7131633 +30-05-2022,BHARTIARTL.NS,677.5029893,688.9351196,693.5671252,673.1173663,4675033 +31-05-2022,BHARTIARTL.NS,687.407537,690.0684814,696.3758407,682.5784134,44593174 +01-06-2022,BHARTIARTL.NS,691.3989406,684.5988159,695.9816817,681.247988,3749781 +02-06-2022,BHARTIARTL.NS,678.9320265,685.8800049,686.8655354,673.1666366,3466993 +03-06-2022,BHARTIARTL.NS,686.9640465,676.5667114,690.659786,675.3347983,6673615 +06-06-2022,BHARTIARTL.NS,672.3289063,673.0680542,679.8189139,666.7113706,6407024 +07-06-2022,BHARTIARTL.NS,668.3375263,675.3840332,677.3058297,663.5576673,8349903 +08-06-2022,BHARTIARTL.NS,672.6245281,653.7023315,677.8478274,650.8935938,13904149 +09-06-2022,BHARTIARTL.NS,650.4501378,666.5635376,669.5694538,645.6210142,6774925 +10-06-2022,BHARTIARTL.NS,658.3344301,663.6069946,666.6621755,658.3344301,3221484 +13-06-2022,BHARTIARTL.NS,650.5486553,661.5866089,663.6069344,648.4790653,5982102 +14-06-2022,BHARTIARTL.NS,659.4184588,672.1810913,679.4247769,659.4184588,8878530 +15-06-2022,BHARTIARTL.NS,672.0825532,672.2303467,675.0884093,663.7548082,6005970 +16-06-2022,BHARTIARTL.NS,673.2158017,644.7340088,674.0042741,640.594769,9525587 +17-06-2022,BHARTIARTL.NS,646.5080086,634.336731,652.174809,628.7684596,11085830 +20-06-2022,BHARTIARTL.NS,635.6179124,631.6265259,638.0817387,625.0234595,3883001 +21-06-2022,BHARTIARTL.NS,632.8090967,644.8325806,648.626909,631.232272,3515991 +22-06-2022,BHARTIARTL.NS,639.2150794,633.5482788,640.9397578,632.1685722,4348884 +23-06-2022,BHARTIARTL.NS,638.7716468,650.6472778,654.9835761,638.3774105,4336533 +24-06-2022,BHARTIARTL.NS,652.5197343,661.4880981,665.9229855,652.5197343,5621332 +27-06-2022,BHARTIARTL.NS,665.233079,674.0535889,677.0594448,661.4880752,5284297 +28-06-2022,BHARTIARTL.NS,673.1172746,671.2940674,674.9898064,666.5142088,3216376 +29-06-2022,BHARTIARTL.NS,667.2041825,677.8479004,679.1290781,665.2331214,5011798 +30-06-2022,BHARTIARTL.NS,679.8188609,675.0390625,681.5928036,669.1751446,6505666 +01-07-2022,BHARTIARTL.NS,674.9405787,663.7055664,675.8768447,656.3633517,4488771 +04-07-2022,BHARTIARTL.NS,660.7981925,672.0332642,675.5811499,656.4125698,4229588 +05-07-2022,BHARTIARTL.NS,673.4130025,674.5463867,679.3261858,670.2100283,3494504 +06-07-2022,BHARTIARTL.NS,674.5956598,683.9089355,684.8944661,674.3000127,4697006 +07-07-2022,BHARTIARTL.NS,681.9870751,676.8623047,686.4219621,675.5318626,3485283 +08-07-2022,BHARTIARTL.NS,678.0449252,685.0914917,686.5204627,676.7144832,2732170 +11-07-2022,BHARTIARTL.NS,665.2331159,650.9921875,671.1462991,649.4153627,18687521 +12-07-2022,BHARTIARTL.NS,653.6531209,653.4067383,657.2503314,650.4501467,7416645 +13-07-2022,BHARTIARTL.NS,660.3053996,634.1888428,660.3053996,631.7250167,12030163 +14-07-2022,BHARTIARTL.NS,640.5948171,632.3656616,642.7629962,619.6522943,11379990 +15-07-2022,BHARTIARTL.NS,639.5600365,642.3687744,647.9863104,633.9425006,5567877 +18-07-2022,BHARTIARTL.NS,647.4935461,653.4559937,660.3054427,639.7571556,8982417 +19-07-2022,BHARTIARTL.NS,665.233042,663.1634521,667.2041029,653.5052058,7836419 +20-07-2022,BHARTIARTL.NS,670.1607928,660.946106,670.1607928,658.531544,4458819 +21-07-2022,BHARTIARTL.NS,661.7837469,668.5346069,670.1114919,661.4880998,3550107 +22-07-2022,BHARTIARTL.NS,669.8650808,669.0273438,672.0332598,665.4301936,2415220 +25-07-2022,BHARTIARTL.NS,670.1607481,668.5839233,676.6159609,666.7606558,2913348 +26-07-2022,BHARTIARTL.NS,672.7231202,674.201416,675.4333292,660.5518421,5016687 +27-07-2022,BHARTIARTL.NS,674.0536218,665.1345825,674.0536218,660.0098117,6237523 +28-07-2022,BHARTIARTL.NS,668.9781524,657.2010498,669.5695068,654.5894298,7374170 +29-07-2022,BHARTIARTL.NS,663.0649356,668.1404419,670.8013864,661.2909926,7669970 +01-08-2022,BHARTIARTL.NS,671.1101936,687.4437256,690.7599034,670.2192495,8812526 +02-08-2022,BHARTIARTL.NS,692.9376244,679.8707886,693.2345856,674.2778283,6236599 +03-08-2022,BHARTIARTL.NS,681.0587338,686.1567993,689.8194215,680.0688228,5237250 +04-08-2022,BHARTIARTL.NS,691.1558429,687.295166,691.4528041,673.8324012,6352142 +05-08-2022,BHARTIARTL.NS,690.9578214,696.5508423,702.8367525,689.3244442,5811092 +08-08-2022,BHARTIARTL.NS,700.8074902,697.2437744,702.6882848,691.9477748,5918607 +10-08-2022,BHARTIARTL.NS,706.6974578,708.0338135,710.7560686,698.8771371,12201239 +11-08-2022,BHARTIARTL.NS,711.5479927,702.6387939,712.1419755,698.5801831,7142902 +12-08-2022,BHARTIARTL.NS,702.6882453,702.5397949,705.3115334,699.5205787,4540159 +16-08-2022,BHARTIARTL.NS,707.7863924,696.9963379,708.7763034,693.4326823,6679663 +17-08-2022,BHARTIARTL.NS,699.8670363,715.6561279,717.3389886,695.2144428,8812954 +18-08-2022,BHARTIARTL.NS,717.6854523,725.8027344,728.574473,713.6268415,10354897 +19-08-2022,BHARTIARTL.NS,722.8330153,724.9118042,730.1583204,718.6753771,13743828 +22-08-2022,BHARTIARTL.NS,724.466338,720.2592163,726.9906594,717.0915495,8118490 +23-08-2022,BHARTIARTL.NS,717.6854708,730.1583252,735.1078802,715.2601768,8229797 +24-08-2022,BHARTIARTL.NS,715.5570841,731.2966919,746.5908277,710.7560403,14922081 +25-08-2022,BHARTIARTL.NS,737.2856976,733.5240479,746.4423743,727.8320596,9849958 +26-08-2022,BHARTIARTL.NS,734.0190169,723.4764404,734.0190169,720.6552182,5928897 +29-08-2022,BHARTIARTL.NS,710.4590676,713.3297729,717.5864382,707.885263,5878942 +30-08-2022,BHARTIARTL.NS,714.7157208,719.2692871,722.7339755,704.6186168,8894800 +01-09-2022,BHARTIARTL.NS,719.1703066,727.6340332,738.4735702,719.1703066,11869518 +02-09-2022,BHARTIARTL.NS,717.6854846,727.5845947,733.4250939,712.3894848,5693707 +05-09-2022,BHARTIARTL.NS,727.5845713,732.9301147,734.4644647,725.8522271,3660135 +06-09-2022,BHARTIARTL.NS,732.9300832,753.5697021,757.2818682,732.9300832,10166270 +07-09-2022,BHARTIARTL.NS,747.8777025,745.5018921,754.2131565,679.2768876,126794211 +08-09-2022,BHARTIARTL.NS,751.3424209,762.0334473,768.1709073,749.4120825,10648073 +09-09-2022,BHARTIARTL.NS,765.2012078,758.024353,766.9830355,755.2031308,4627905 +12-09-2022,BHARTIARTL.NS,759.261682,761.3900146,763.6173142,756.7869047,2654087 +13-09-2022,BHARTIARTL.NS,766.1910595,776.3376465,780.9407565,762.2314157,8335652 +14-09-2022,BHARTIARTL.NS,768.1709555,775.4467773,780.4458764,767.9234777,6645392 +15-09-2022,BHARTIARTL.NS,780.0498431,777.1790771,782.6731314,774.1103773,5485310 +16-09-2022,BHARTIARTL.NS,780.0498512,771.7841187,780.0498512,768.6163914,20211162 +19-09-2022,BHARTIARTL.NS,765.6961071,774.8527832,778.0699937,764.4092349,5760313 +20-09-2022,BHARTIARTL.NS,778.762993,784.15802,788.9095807,777.0801322,7936714 +21-09-2022,BHARTIARTL.NS,784.1580004,772.3285522,788.9590445,771.140647,9966193 +22-09-2022,BHARTIARTL.NS,783.2176135,776.189209,786.781269,768.5173986,7721133 +23-09-2022,BHARTIARTL.NS,780.049852,763.5678101,780.049852,760.9445822,9271829 +26-09-2022,BHARTIARTL.NS,762.1819483,747.432251,763.3698535,745.6009399,13144297 +27-09-2022,BHARTIARTL.NS,751.1938644,752.9262085,757.2818406,749.5605477,5965026 +28-09-2022,BHARTIARTL.NS,747.877718,753.7677002,763.2213376,747.3827625,5546932 +29-09-2022,BHARTIARTL.NS,756.242536,756.9354858,761.2415746,751.6394256,5413233 +30-09-2022,BHARTIARTL.NS,758.2223434,791.829834,800.8379999,753.7677439,7469164 +03-10-2022,BHARTIARTL.NS,795.294539,795.2449951,807.3219217,789.9984788,12619046 +04-10-2022,BHARTIARTL.NS,804.7976207,800.5410156,808.5097869,799.3531104,5772140 +06-10-2022,BHARTIARTL.NS,802.3722949,780.6437378,807.6188107,778.7134598,6503205 +07-10-2022,BHARTIARTL.NS,784.0094498,785.0983276,788.7610101,776.7831121,6025982 +10-10-2022,BHARTIARTL.NS,777.0306519,784.355957,786.7812511,771.8336191,3519416 +11-10-2022,BHARTIARTL.NS,789.4540328,772.4275513,789.4540328,768.170946,3699862 +12-10-2022,BHARTIARTL.NS,772.4275411,767.7254639,773.4669356,761.4395532,5984299 +13-10-2022,BHARTIARTL.NS,767.1810109,761.1425781,771.1406549,759.9051894,2842056 +14-10-2022,BHARTIARTL.NS,772.0811052,758.2223511,772.0811052,755.351585,3608210 +17-10-2022,BHARTIARTL.NS,753.3222348,758.2717896,763.2213443,752.183813,4566333 +18-10-2022,BHARTIARTL.NS,762.0829154,775.2487793,777.6740128,760.8950706,4391263 +19-10-2022,BHARTIARTL.NS,780.0003597,775.4962769,780.6933094,771.6355999,5219180 +20-10-2022,BHARTIARTL.NS,774.1103977,784.9004517,785.9893296,770.4477149,4756732 +21-10-2022,BHARTIARTL.NS,782.0296315,789.40448,794.7499627,781.7821538,4807736 +24-10-2022,BHARTIARTL.NS,791.9287795,794.0075684,799.3531118,791.9287795,522406 +25-10-2022,BHARTIARTL.NS,798.0167599,794.2055664,798.2146938,790.641911,3184277 +27-10-2022,BHARTIARTL.NS,798.3631694,808.8562012,813.9047832,796.0863864,8159181 +28-10-2022,BHARTIARTL.NS,810.7370974,808.6087646,816.0826409,803.1147708,3905093 +31-10-2022,BHARTIARTL.NS,814.6966976,823.605896,825.3877236,811.7269648,5487233 +01-11-2022,BHARTIARTL.NS,819.6463013,827.1201172,832.9606162,812.7664078,10488759 +02-11-2022,BHARTIARTL.NS,821.6261127,801.6793823,821.6261127,799.1056379,11729925 +03-11-2022,BHARTIARTL.NS,801.5804537,810.390686,816.0826744,796.0864596,5897840 +04-11-2022,BHARTIARTL.NS,807.4703803,808.1633301,813.508813,801.0359591,3768226 +07-11-2022,BHARTIARTL.NS,808.7572756,814.3997803,815.7361359,800.8379877,7171570 +09-11-2022,BHARTIARTL.NS,815.8846257,810.7865601,817.1714978,806.2329938,3969171 +10-11-2022,BHARTIARTL.NS,811.5290238,817.4190063,822.3190779,809.3017241,4425290 +11-11-2022,BHARTIARTL.NS,822.368506,818.557373,828.4564824,815.4886129,4325441 +14-11-2022,BHARTIARTL.NS,809.7471722,813.6078491,822.4180205,808.7572612,10406576 +15-11-2022,BHARTIARTL.NS,814.3502663,826.8231201,830.2878084,814.3502663,6229710 +16-11-2022,BHARTIARTL.NS,829.050452,832.7131348,835.5343569,819.6957811,3445345 +17-11-2022,BHARTIARTL.NS,833.3070711,837.6132202,840.830431,829.9414099,4545534 +18-11-2022,BHARTIARTL.NS,841.3748145,828.852417,843.2556091,822.7149571,7405949 +21-11-2022,BHARTIARTL.NS,828.5554956,842.6122437,844.1960771,826.5756736,5527122 +22-11-2022,BHARTIARTL.NS,844.790055,839.0485229,851.8678822,836.5737455,7601660 +23-11-2022,BHARTIARTL.NS,843.2556419,834.7424316,843.2556419,833.1090544,4596816 +24-11-2022,BHARTIARTL.NS,837.464688,839.7909546,842.4142429,829.2979224,3455310 +25-11-2022,BHARTIARTL.NS,843.404157,838.3060913,851.3234449,833.1090587,2991065 +28-11-2022,BHARTIARTL.NS,831.7726992,828.9514771,843.9485921,827.615061,3668846 +29-11-2022,BHARTIARTL.NS,830.5352969,827.4170532,836.2767684,826.5756531,2680296 +30-11-2022,BHARTIARTL.NS,826.3776203,840.1868896,843.4041001,824.1998042,6874390 +01-12-2022,BHARTIARTL.NS,844.3940234,840.0383911,844.5920176,833.1090146,4506664 +02-12-2022,BHARTIARTL.NS,842.810268,840.0880127,843.354707,830.6343141,3505272 +05-12-2022,BHARTIARTL.NS,842.4142725,835.5838623,843.0081949,832.3666515,3311316 +06-12-2022,BHARTIARTL.NS,836.3758424,824.9423218,836.4748093,821.3291828,5567349 +07-12-2022,BHARTIARTL.NS,829.0999263,825.5857544,833.1090536,823.6059324,3771882 +08-12-2022,BHARTIARTL.NS,824.5958176,824.1998291,831.7231885,817.9634022,4822179 +09-12-2022,BHARTIARTL.NS,821.9230579,826.4766846,828.1594849,815.6371475,4615843 +12-12-2022,BHARTIARTL.NS,824.1998139,820.0422363,828.5059627,817.0725035,3149823 +13-12-2022,BHARTIARTL.NS,813.7067902,829.5948486,831.525187,813.7067902,3832999 +14-12-2022,BHARTIARTL.NS,832.1687218,820.8342285,833.5050775,819.794834,7491333 +15-12-2022,BHARTIARTL.NS,820.6361666,818.0128784,822.6159884,816.0330565,2996482 +16-12-2022,BHARTIARTL.NS,816.6765183,814.4492188,824.2988446,811.6279968,4309644 +19-12-2022,BHARTIARTL.NS,814.3997674,831.9212036,836.5242534,813.7068176,6397169 +20-12-2022,BHARTIARTL.NS,831.2776958,820.5866699,831.2776958,813.7067769,2828863 +21-12-2022,BHARTIARTL.NS,824.5958452,805.7875366,824.6453287,804.1541593,5079337 +22-12-2022,BHARTIARTL.NS,810.7370776,808.3612671,816.3795821,801.3329234,3626834 +23-12-2022,BHARTIARTL.NS,805.787577,800.4915771,809.6977376,796.8783777,2804496 +26-12-2022,BHARTIARTL.NS,796.9278276,802.8178101,806.9754483,793.067211,6023206 +27-12-2022,BHARTIARTL.NS,806.7774621,806.5794678,811.1825781,796.8783521,1782053 +28-12-2022,BHARTIARTL.NS,804.7976227,795.6904297,805.6885668,793.3641631,2907741 +29-12-2022,BHARTIARTL.NS,798.9076291,812.4694214,816.4290652,752.4312974,6110313 +30-12-2022,BHARTIARTL.NS,816.3796048,797.9672241,816.4785717,796.8288627,3113243 +02-01-2023,BHARTIARTL.NS,798.1156873,805.2925415,807.9653131,797.472221,1626846 +03-01-2023,BHARTIARTL.NS,802.1743417,809.3511963,810.5391016,800.3430305,1717603 +04-01-2023,BHARTIARTL.NS,810.6876291,803.6097412,812.1724956,798.0662638,2970216 +05-01-2023,BHARTIARTL.NS,816.6765222,798.9570923,816.6765222,795.6409148,5297349 +06-01-2023,BHARTIARTL.NS,799.4025756,787.9691162,804.0551691,784.0094724,3199618 +09-01-2023,BHARTIARTL.NS,794.6015317,811.1330566,813.2118455,792.9681545,4340729 +10-01-2023,BHARTIARTL.NS,817.765431,784.8508911,817.765431,782.3266302,8392344 +11-01-2023,BHARTIARTL.NS,767.181026,757.826355,771.7841364,744.0666283,28389020 +12-01-2023,BHARTIARTL.NS,757.2818652,749.2636108,761.5384702,745.947373,12732671 +13-01-2023,BHARTIARTL.NS,749.3625904,756.5889282,758.2223055,744.4130356,12279288 +16-01-2023,BHARTIARTL.NS,758.66776,751.4909058,760.3505602,747.0363066,5779293 +17-01-2023,BHARTIARTL.NS,751.4908881,757.9747925,761.1425195,751.0948996,6594428 +18-01-2023,BHARTIARTL.NS,760.4495998,768.715332,772.1305369,758.2717836,5800899 +19-01-2023,BHARTIARTL.NS,768.1708864,764.2112427,768.6658419,757.9253324,4169463 +20-01-2023,BHARTIARTL.NS,768.0224371,756.7374878,768.0224371,750.6495109,6289718 +23-01-2023,BHARTIARTL.NS,760.1526752,764.9042358,768.17093,756.1434873,2685320 +24-01-2023,BHARTIARTL.NS,765.2011747,767.8244629,769.7052575,753.3222431,5012125 +25-01-2023,BHARTIARTL.NS,767.1315436,768.6658936,772.6255376,760.25165,6560514 +27-01-2023,BHARTIARTL.NS,767.1315072,766.6860352,771.0416675,758.0737978,6745926 +30-01-2023,BHARTIARTL.NS,763.8152825,762.4294434,767.1315205,755.3020723,5420851 +31-01-2023,BHARTIARTL.NS,767.1810362,762.5284424,771.1406803,760.6476477,8537557 +01-02-2023,BHARTIARTL.NS,768.1214416,761.3405151,776.7336793,748.9666278,4472974 +02-02-2023,BHARTIARTL.NS,757.3808613,769.9032593,773.1204699,757.3313778,2841909 +03-02-2023,BHARTIARTL.NS,772.0316087,784.9004517,786.9297571,770.5467422,5493687 +06-02-2023,BHARTIARTL.NS,781.7327035,781.2872314,786.6327748,770.9426497,2407975 +07-02-2023,BHARTIARTL.NS,785.8903572,777.9710693,787.8206353,775.1003033,4126502 +08-02-2023,BHARTIARTL.NS,770.1507342,767.2799683,773.1204671,757.2818916,9951783 +09-02-2023,BHARTIARTL.NS,762.2314608,758.9152832,767.2799827,753.6192232,5913945 +10-02-2023,BHARTIARTL.NS,761.1920712,764.1618042,765.3991929,753.3222667,2954992 +13-02-2023,BHARTIARTL.NS,763.2213304,760.84552,771.7345403,758.9647255,3705892 +14-02-2023,BHARTIARTL.NS,761.241568,767.3790283,769.7547785,758.4698292,3502010 +15-02-2023,BHARTIARTL.NS,767.1810365,777.4761353,779.2084795,764.4092978,3602838 +16-02-2023,BHARTIARTL.NS,781.6832549,776.5357056,782.5246551,772.7245119,3399428 +17-02-2023,BHARTIARTL.NS,778.0205391,768.9628296,779.5054056,762.5284083,3093216 +20-02-2023,BHARTIARTL.NS,773.3679123,771.2891235,785.7912824,769.2597578,3381774 +21-02-2023,BHARTIARTL.NS,775.1497684,771.1901245,780.0498397,770.2992409,2769616 +22-02-2023,BHARTIARTL.NS,769.1608464,764.3598022,773.7639567,758.7667809,3261898 +23-02-2023,BHARTIARTL.NS,766.1910673,755.2525635,769.6557556,754.1636252,4062194 +24-02-2023,BHARTIARTL.NS,767.8739276,749.4615479,767.9728945,747.382759,4357223 +27-02-2023,BHARTIARTL.NS,745.402983,745.3040161,746.7888826,730.9997901,6719439 +28-02-2023,BHARTIARTL.NS,747.3827784,734.7614136,749.4615672,732.1876692,10562614 +01-03-2023,BHARTIARTL.NS,734.9099321,742.6312256,745.8484363,733.5240325,3744982 +02-03-2023,BHARTIARTL.NS,743.4231719,732.6331177,744.2150886,728.3765124,4910541 +03-03-2023,BHARTIARTL.NS,737.4836313,756.6879272,758.1727936,736.0482484,5759333 +06-03-2023,BHARTIARTL.NS,758.96475,758.8657227,768.071943,757.3808562,4597345 +08-03-2023,BHARTIARTL.NS,756.2919623,758.8162231,762.1324611,753.0252683,3546995 +09-03-2023,BHARTIARTL.NS,786.9792207,765.597168,786.9792207,762.4294408,5240056 +10-03-2023,BHARTIARTL.NS,765.2011703,765.9436035,771.0911526,760.4496098,4113931 +13-03-2023,BHARTIARTL.NS,769.6062999,757.5788574,769.9527446,755.4505851,3447889 +14-03-2023,BHARTIARTL.NS,756.2919514,764.0132446,768.9133158,756.2919514,3753502 +15-03-2023,BHARTIARTL.NS,750.35253,749.0161743,757.8263459,744.9080195,8101060 +16-03-2023,BHARTIARTL.NS,742.4332608,738.4241333,751.34246,735.9988392,7465693 +17-03-2023,BHARTIARTL.NS,742.4332526,749.6101074,751.7879237,731.6927424,9306857 +20-03-2023,BHARTIARTL.NS,747.3333253,747.1848145,752.1343695,741.2453484,3566109 +21-03-2023,BHARTIARTL.NS,752.3323267,749.3131104,758.2717924,747.5312827,5332221 +22-03-2023,BHARTIARTL.NS,753.3222791,749.0656738,755.5000954,745.5515018,2680654 +23-03-2023,BHARTIARTL.NS,750.3525635,755.8465576,758.0738574,749.2141416,2454948 +24-03-2023,BHARTIARTL.NS,755.8465073,754.7576294,759.2617122,751.1939137,2336818 +27-03-2023,BHARTIARTL.NS,755.302086,754.0646973,761.9345017,751.6888867,2258853 +28-03-2023,BHARTIARTL.NS,757.8758638,740.8989258,757.8758638,735.3059043,4166723 +29-03-2023,BHARTIARTL.NS,743.4231437,736.0977783,747.2838207,731.3957012,4891868 +31-03-2023,BHARTIARTL.NS,744.5616033,741.4433594,745.4030035,734.5634657,5796532 +03-04-2023,BHARTIARTL.NS,747.3827763,752.87677,754.2131861,744.4625268,2120667 +05-04-2023,BHARTIARTL.NS,760.2516415,755.7475586,760.2516415,748.3727096,3197932 +06-04-2023,BHARTIARTL.NS,754.9061129,758.2223511,760.9446064,751.4414244,1777379 +10-04-2023,BHARTIARTL.NS,761.1920921,761.9840088,768.4679139,758.7173145,1701065 +11-04-2023,BHARTIARTL.NS,768.1709107,766.3395996,768.1709107,760.4001338,3485481 +12-04-2023,BHARTIARTL.NS,766.1910784,763.3203125,766.7355174,757.3808468,3794841 +13-04-2023,BHARTIARTL.NS,762.2314678,759.3112183,763.3698896,757.7273848,4292170 +17-04-2023,BHARTIARTL.NS,781.039764,751.9859009,781.039764,746.7393243,9083437 +18-04-2023,BHARTIARTL.NS,757.2819328,752.0848999,757.2819328,744.9575285,4051481 +19-04-2023,BHARTIARTL.NS,753.6687311,756.9354858,759.1132417,748.3727313,3429794 +20-04-2023,BHARTIARTL.NS,756.2919907,764.5082397,765.9436228,754.9060911,2355441 +21-04-2023,BHARTIARTL.NS,761.8354916,757.4799194,767.428513,756.7374862,4524208 +24-04-2023,BHARTIARTL.NS,757.4798441,752.5797729,759.6576602,748.0262069,5271105 +25-04-2023,BHARTIARTL.NS,757.2323933,764.8051758,769.1608081,754.0646661,5773233 +26-04-2023,BHARTIARTL.NS,772.0316055,765.6466675,772.0316055,759.3606964,5057352 +27-04-2023,BHARTIARTL.NS,764.2112929,778.5650024,781.2377742,763.5678266,4129769 +28-04-2023,BHARTIARTL.NS,781.8811086,791.2357788,793.9580338,779.257881,6572656 +02-05-2023,BHARTIARTL.NS,792.1762543,782.2276611,798.6601591,780.5942839,6301210 +03-05-2023,BHARTIARTL.NS,786.484219,771.437561,786.484219,769.3587723,3908267 +04-05-2023,BHARTIARTL.NS,771.4376174,781.1387329,784.7024487,765.8446566,2457671 +05-05-2023,BHARTIARTL.NS,781.1387002,779.3568726,782.9700717,772.3780125,1438467 +08-05-2023,BHARTIARTL.NS,781.9306883,785.7418213,787.2761712,777.2780947,2489174 +09-05-2023,BHARTIARTL.NS,788.8600773,785.5933228,790.2953999,782.5246229,2486331 +10-05-2023,BHARTIARTL.NS,788.9590432,788.0186157,789.5034822,780.099328,2737334 +11-05-2023,BHARTIARTL.NS,786.5337199,780.6437378,786.5337199,775.7932105,4808171 +12-05-2023,BHARTIARTL.NS,779.554906,783.960022,785.6923662,776.585173,2576010 +15-05-2023,BHARTIARTL.NS,784.9994175,789.0085449,794.4035719,781.5842125,7569060 +16-05-2023,BHARTIARTL.NS,792.7702321,779.4064331,793.1662207,776.0902553,4846217 +17-05-2023,BHARTIARTL.NS,780.0498364,784.256958,789.6025014,775.9912257,6529233 +18-05-2023,BHARTIARTL.NS,789.8995002,791.2853394,794.8985387,786.632806,11383252 +19-05-2023,BHARTIARTL.NS,791.285334,797.6207886,800.194533,785.2469011,3432240 +22-05-2023,BHARTIARTL.NS,792.9186707,793.7600708,795.8884035,791.4338042,9996762 +23-05-2023,BHARTIARTL.NS,800.788471,791.8792725,800.788471,789.8994506,6516636 +24-05-2023,BHARTIARTL.NS,794.7995638,793.3146973,794.7995638,786.9792427,9104329 +25-05-2023,BHARTIARTL.NS,791.5328002,814.3997803,817.171519,789.800456,9570396 +26-05-2023,BHARTIARTL.NS,819.5473191,809.6976929,820.9826417,805.19361,6150206 +29-05-2023,BHARTIARTL.NS,821.0321538,812.9643555,821.0321538,809.7471449,3684829 +30-05-2023,BHARTIARTL.NS,812.9644268,810.192688,818.0129488,804.5996665,5148256 +31-05-2023,BHARTIARTL.NS,810.7371045,841.3253784,879.7833964,809.7471935,47342125 +01-06-2023,BHARTIARTL.NS,829.4959115,819.5968018,829.4959115,814.6967304,9713155 +02-06-2023,BHARTIARTL.NS,824.3978641,828.0605469,830.8322856,818.606909,6834131 +05-06-2023,BHARTIARTL.NS,830.0403323,826.0806885,832.8615543,823.7544219,5298053 +06-06-2023,BHARTIARTL.NS,826.0807033,821.081665,829.7928695,817.8149709,2722174 +07-06-2023,BHARTIARTL.NS,820.5371912,835.7322998,838.9495103,818.9038141,4110739 +08-06-2023,BHARTIARTL.NS,839.1475219,827.5655518,840.8303826,826.1301688,4050621 +09-06-2023,BHARTIARTL.NS,830.0897974,825.0907593,831.327186,820.5866766,3332436 +12-06-2023,BHARTIARTL.NS,826.4271209,827.9119873,834.5938861,823.3584212,1569715 +13-06-2023,BHARTIARTL.NS,829.6443561,825.9321899,835.4848549,824.3483566,3224345 +14-06-2023,BHARTIARTL.NS,823.6059291,819.5968018,825.5362676,810.7370865,5108720 +15-06-2023,BHARTIARTL.NS,818.65633,821.3291016,825.3877122,815.8845915,3865201 +16-06-2023,BHARTIARTL.NS,814.2017861,829.3474121,831.5252284,812.5189253,4907797 +19-06-2023,BHARTIARTL.NS,831.5252207,819.7947998,831.5252207,819.1513335,3017364 +20-06-2023,BHARTIARTL.NS,819.7452656,822.8140259,825.2888034,818.5078768,2691557 +21-06-2023,BHARTIARTL.NS,823.6059623,830.5353394,832.2676836,822.0221288,3022724 +22-06-2023,BHARTIARTL.NS,828.258564,834.2969971,834.9899469,826.278742,4380046 +23-06-2023,BHARTIARTL.NS,835.4848767,846.1759033,854.0457078,832.8615884,7667340 +26-06-2023,BHARTIARTL.NS,848.7001584,843.3546753,848.7001584,837.8111375,4431992 +27-06-2023,BHARTIARTL.NS,847.858735,856.1740112,862.5588886,844.9879691,5533649 +28-06-2023,BHARTIARTL.NS,860.727558,863.4003296,864.7861686,854.8870593,6272649 +30-06-2023,BHARTIARTL.NS,871.1216661,869.8842773,874.091399,858.3023067,5217511 +03-07-2023,BHARTIARTL.NS,871.1216125,870.2802124,875.229767,865.7760694,3333167 +04-07-2023,BHARTIARTL.NS,864.9841409,856.4214478,864.9841409,844.6909672,7397493 +05-07-2023,BHARTIARTL.NS,859.2427277,857.9063721,862.2124607,854.3426563,4284477 +06-07-2023,BHARTIARTL.NS,855.6295222,860.8760986,869.0428641,854.7386385,6365222 +07-07-2023,BHARTIARTL.NS,856.2730028,861.6680298,874.685323,853.7982254,18763997 +10-07-2023,BHARTIARTL.NS,858.2528375,876.4672241,880.624802,856.2730155,4310681 +11-07-2023,BHARTIARTL.NS,881.0208172,882.9016724,884.1390612,877.3581343,3353977 +12-07-2023,BHARTIARTL.NS,880.9713135,880.9713135,886.6633018,874.1903868,3033186 +13-07-2023,BHARTIARTL.NS,882.3570934,876.1206665,884.2874318,874.3388389,4228714 +14-07-2023,BHARTIARTL.NS,876.0712248,877.5560913,881.2682575,870.7752252,3860080 +17-07-2023,BHARTIARTL.NS,877.061166,869.2408447,887.6037425,867.1620557,5614592 +18-07-2023,BHARTIARTL.NS,868.2013871,866.6175537,871.3196307,854.4416611,4731911 +19-07-2023,BHARTIARTL.NS,866.6175594,861.9649658,868.1519093,858.450794,6641825 +20-07-2023,BHARTIARTL.NS,862.2124862,875.9227295,877.7541011,859.2427532,3779959 +21-07-2023,BHARTIARTL.NS,869.2407756,877.0610962,882.9015949,865.9740815,7001587 +24-07-2023,BHARTIARTL.NS,876.0712094,879.1894531,883.5945086,871.9135712,4125577 +25-07-2023,BHARTIARTL.NS,879.0409519,874.7348633,885.6733675,870.23072,3652262 +26-07-2023,BHARTIARTL.NS,877.5561138,880.4268799,887.4552239,874.3883864,2845581 +27-07-2023,BHARTIARTL.NS,880.3772428,886.1187744,892.3057176,879.1893981,3445446 +28-07-2023,BHARTIARTL.NS,890.8208958,886.0692749,890.8208958,881.5651921,2314339 +31-07-2023,BHARTIARTL.NS,884.9804249,880.921814,888.7420745,876.3187037,4424817 +01-08-2023,BHARTIARTL.NS,885.4753358,882.6541138,888.3461017,879.1894255,2087412 +02-08-2023,BHARTIARTL.NS,874.2894272,869.2408447,881.6642764,863.7963341,3328903 +03-08-2023,BHARTIARTL.NS,866.1720896,862.9053955,873.1509498,856.3719469,4642067 +04-08-2023,BHARTIARTL.NS,860.2326308,880.6743164,883.9410105,857.4608921,7066276 +07-08-2023,BHARTIARTL.NS,876.2197336,882.4066772,891.4643265,875.1802787,4086452 +08-08-2023,BHARTIARTL.NS,883.0006126,876.4672241,885.2773958,871.5671526,3282856 +09-08-2023,BHARTIARTL.NS,876.0711739,874.7843018,888.3955771,869.933714,3185159 +10-08-2023,BHARTIARTL.NS,873.1014923,865.9741211,874.9823473,859.4407327,3439922 +11-08-2023,BHARTIARTL.NS,867.1674402,865.7254639,868.8580311,860.2062337,2812690 +14-08-2023,BHARTIARTL.NS,865.6757656,862.244873,865.7751871,852.847232,2665905 +16-08-2023,BHARTIARTL.NS,865.1785325,852.2008667,869.1563649,848.4716489,3962408 +17-08-2023,BHARTIARTL.NS,852.4494996,851.9522705,855.0847771,845.2893891,3013019 +18-08-2023,BHARTIARTL.NS,851.952279,851.5047607,857.2228949,847.5269283,4929835 +21-08-2023,BHARTIARTL.NS,850.9080822,867.1177368,869.1563637,849.3666236,3220142 +22-08-2023,BHARTIARTL.NS,866.1729625,872.7861328,875.0733742,861.399576,3333869 +23-08-2023,BHARTIARTL.NS,872.1397359,863.3388062,872.1397359,861.9962513,1860153 +24-08-2023,BHARTIARTL.NS,868.1619058,864.6315918,869.8524967,859.4106869,2842728 +25-08-2023,BHARTIARTL.NS,864.6315756,868.6591187,871.095553,856.3278144,3124339 +28-08-2023,BHARTIARTL.NS,869.2060573,865.5265503,870.8966481,861.051489,3094455 +29-08-2023,BHARTIARTL.NS,865.1785389,850.4605713,865.1785389,843.7976899,14064286 +30-08-2023,BHARTIARTL.NS,855.0847366,852.9963989,857.8194962,851.7036156,3261665 +31-08-2023,BHARTIARTL.NS,850.7588941,851.6539307,854.7367265,842.3557111,12528190 +01-09-2023,BHARTIARTL.NS,848.4219495,861.151001,862.7421097,848.024142,4427899 +04-09-2023,BHARTIARTL.NS,860.9520959,860.5045776,864.631603,854.9356366,3102649 +05-09-2023,BHARTIARTL.NS,858.3167262,861.1012573,862.9906912,853.6428219,2216754 +06-09-2023,BHARTIARTL.NS,862.3443602,875.4214478,877.5098462,861.0018054,4235096 +07-09-2023,BHARTIARTL.NS,875.4214482,870.4491577,878.80263,868.3111092,4532834 +08-09-2023,BHARTIARTL.NS,876.9131307,880.9406738,885.7141212,873.2833951,3741470 +11-09-2023,BHARTIARTL.NS,883.0787498,885.8632202,887.3549073,878.7031101,2733894 +12-09-2023,BHARTIARTL.NS,889.9405766,885.4655151,891.5316853,880.0954171,4106031 +13-09-2023,BHARTIARTL.NS,883.1284586,910.0783081,912.9124893,880.6423134,5222561 +14-09-2023,BHARTIARTL.NS,915.1997822,909.8794556,915.4981074,905.0562973,5513106 +15-09-2023,BHARTIARTL.NS,907.5424383,930.9619751,943.4424121,904.9568715,14003428 +18-09-2023,BHARTIARTL.NS,924.2493683,915.1003418,930.6138636,912.9125219,2977375 +20-09-2023,BHARTIARTL.NS,905.9513404,905.6530151,914.2053306,899.785688,5241903 +21-09-2023,BHARTIARTL.NS,905.155743,912.862793,915.0506129,898.3436688,4896202 +22-09-2023,BHARTIARTL.NS,912.8628094,906.3491211,917.2383885,898.7912032,6112928 +25-09-2023,BHARTIARTL.NS,906.945784,905.3546753,908.2882781,897.0509138,5278045 +26-09-2023,BHARTIARTL.NS,904.9568578,907.6419067,915.8461859,902.9679416,5355047 +27-09-2023,BHARTIARTL.NS,909.8794089,915.1500244,915.9455787,902.4209735,4713145 +28-09-2023,BHARTIARTL.NS,920.8681776,920.5201416,926.8349261,913.5091636,7386917 +29-09-2023,BHARTIARTL.NS,926.8349322,921.2659912,931.210572,916.6914476,5608557 +03-10-2023,BHARTIARTL.NS,913.1611407,920.1720581,923.1057216,910.9733208,4338272 +04-10-2023,BHARTIARTL.NS,913.210831,919.1278687,920.8184595,913.210831,5603669 +05-10-2023,BHARTIARTL.NS,919.9234639,923.7023926,924.4482362,914.304812,7063132 +06-10-2023,BHARTIARTL.NS,924.050475,920.9179077,924.050475,919.177606,2420855 +09-10-2023,BHARTIARTL.NS,912.9125202,919.4262085,922.9068118,911.4705438,2248103 +10-10-2023,BHARTIARTL.NS,919.4262091,943.0942993,948.7627225,915.9456058,7897875 +11-10-2023,BHARTIARTL.NS,943.2435099,950.3041382,951.4975,942.7462809,5645289 +12-10-2023,BHARTIARTL.NS,950.3040957,945.0831909,951.4974575,941.7517807,5544735 +13-10-2023,BHARTIARTL.NS,941.055683,948.9119263,950.6522279,941.055683,4421671 +16-10-2023,BHARTIARTL.NS,952.6411064,941.3042603,953.4366607,938.6192114,1881721 +17-10-2023,BHARTIARTL.NS,941.3043013,948.3649902,954.9283894,940.7573615,3863410 +18-10-2023,BHARTIARTL.NS,947.7185289,947.5693359,953.5858557,945.3815768,2334392 +19-10-2023,BHARTIARTL.NS,940.5584244,937.7242432,946.0279437,936.1330738,4306963 +20-10-2023,BHARTIARTL.NS,932.6027779,939.961792,942.2490334,931.8072236,3125104 +23-10-2023,BHARTIARTL.NS,936.3817239,934.0944824,943.8401597,931.8072409,2180066 +25-10-2023,BHARTIARTL.NS,919.4759157,917.4869995,934.4425583,913.9069747,6365249 +26-10-2023,BHARTIARTL.NS,916.5423342,900.4818115,919.475937,895.0620027,6595332 +27-10-2023,BHARTIARTL.NS,905.7026718,909.531311,913.3103002,901.4265143,3508393 +30-10-2023,BHARTIARTL.NS,909.7302638,921.1168213,926.7852446,905.3049131,3686768 +31-10-2023,BHARTIARTL.NS,915.199786,909.3325195,918.4317748,907.3436033,5697563 +01-11-2023,BHARTIARTL.NS,897.9956571,908.3877563,909.481636,890.4875107,4821458 +02-11-2023,BHARTIARTL.NS,914.9014631,918.7301025,920.818501,911.3214382,6611573 +03-11-2023,BHARTIARTL.NS,919.873724,925.5918579,928.5255214,917.0892535,3895154 +06-11-2023,BHARTIARTL.NS,929.0227657,933.9950562,935.4867433,924.8460295,2760800 +07-11-2023,BHARTIARTL.NS,930.8624806,931.9564209,933.7464333,927.2824557,3616946 +08-11-2023,BHARTIARTL.NS,936.5805948,931.5585938,936.5805948,929.2216416,1808553 +09-11-2023,BHARTIARTL.NS,931.5586233,927.1829834,932.1055631,925.392971,3914416 +10-11-2023,BHARTIARTL.NS,923.8515741,930.3155518,931.8072389,923.8515741,1345614 +13-11-2023,BHARTIARTL.NS,932.8016726,929.8182983,935.088914,928.6249365,1656368 +15-11-2023,BHARTIARTL.NS,942.7462523,944.7351685,947.4202174,931.0116592,4816316 +16-11-2023,BHARTIARTL.NS,943.7407189,944.2876587,948.6135878,938.0225849,5310736 +17-11-2023,BHARTIARTL.NS,943.541797,942.0501099,948.712991,940.7573265,3249469 +20-11-2023,BHARTIARTL.NS,943.740717,956.0720215,958.9559135,936.7297997,4646962 +21-11-2023,BHARTIARTL.NS,961.6409652,965.4696045,970.9391239,955.6742167,5704644 +22-11-2023,BHARTIARTL.NS,968.9005046,964.3757324,970.8894208,960.5968038,3309732 +23-11-2023,BHARTIARTL.NS,964.6243174,971.2374878,975.5633561,958.3592438,2749555 +24-11-2023,BHARTIARTL.NS,969.5966201,967.756897,971.7347293,965.6187878,2322104 +28-11-2023,BHARTIARTL.NS,968.651866,979.4417725,982.5245682,965.8176848,5096984 +29-11-2023,BHARTIARTL.NS,990.380835,989.883606,1001.518717,985.4582553,5647918 +30-11-2023,BHARTIARTL.NS,989.4857633,1009.076599,1012.557202,987.1985219,9934052 +01-12-2023,BHARTIARTL.NS,1009.374924,1009.076599,1016.883071,1002.612622,5544950 +04-12-2023,BHARTIARTL.NS,1030.258577,1027.175781,1038.214242,1019.518381,5164902 +05-12-2023,BHARTIARTL.NS,1033.043143,1025.385742,1040.153421,1016.435619,4266159 +06-12-2023,BHARTIARTL.NS,1023.396776,1018.772522,1029.264103,1007.833544,4121251 +07-12-2023,BHARTIARTL.NS,1009.37494,994.4580688,1014.048905,992.4691527,13805235 +08-12-2023,BHARTIARTL.NS,993.1652672,994.706665,998.4358827,985.8062533,6630766 +11-12-2023,BHARTIARTL.NS,990.5796688,995.3033447,999.0325625,986.5521258,6195119 +12-12-2023,BHARTIARTL.NS,993.7122072,989.734375,995.3033158,981.5300961,7119331 +13-12-2023,BHARTIARTL.NS,987.6957614,994.3586426,996.4469802,986.0051706,4153219 +14-12-2023,BHARTIARTL.NS,1000.424827,999.6292725,1005.596021,993.6128132,6541673 +15-12-2023,BHARTIARTL.NS,994.1100664,987.0493774,1005.247949,982.7732197,10119597 +18-12-2023,BHARTIARTL.NS,989.4857607,984.762085,993.2646892,976.706999,5750263 +19-12-2023,BHARTIARTL.NS,989.9333135,982.9721069,992.4194587,980.436251,3912964 +20-12-2023,BHARTIARTL.NS,987.3974263,966.1657104,988.1432699,963.6298546,3990591 +21-12-2023,BHARTIARTL.NS,962.6354314,972.4805908,976.1103264,954.6797667,4294277 +22-12-2023,BHARTIARTL.NS,976.4584111,984.065979,993.4139092,970.1435659,4605120 +26-12-2023,BHARTIARTL.NS,989.4858015,994.3088989,996.9442371,984.1654749,2460643 +27-12-2023,BHARTIARTL.NS,994.4580653,1015.540588,1018.37483,992.4691491,4791379 +28-12-2023,BHARTIARTL.NS,1018.2256,1030.95459,1036.175494,1016.535009,5288328 +29-12-2023,BHARTIARTL.NS,1027.424422,1026.479614,1037.468425,1018.722914,4631749 +01-01-2024,BHARTIARTL.NS,1026.230951,1007.43573,1026.230951,1001.419271,3804406 +02-01-2024,BHARTIARTL.NS,1011.761684,1016.037842,1019.766999,1010.369419,6865791 +03-01-2024,BHARTIARTL.NS,1026.231024,1029.463013,1031.253086,1015.689792,3604276 +04-01-2024,BHARTIARTL.NS,1029.512732,1042.092651,1052.932269,1021.855454,4664043 +05-01-2024,BHARTIARTL.NS,1047.959976,1040.799805,1057.755364,1033.192176,4008221 +08-01-2024,BHARTIARTL.NS,1044.181015,1043.236328,1053.131138,1039.457339,4489695 +09-01-2024,BHARTIARTL.NS,1051.142151,1058.600586,1061.981768,1042.2418,3371125 +10-01-2024,BHARTIARTL.NS,1061.036994,1056.810547,1067.3519,1049.451654,3111573 +11-01-2024,BHARTIARTL.NS,1059.843669,1056.959717,1067.948527,1051.490198,2604325 +12-01-2024,BHARTIARTL.NS,1052.236028,1070.384888,1072.572768,1045.772051,3394013 +15-01-2024,BHARTIARTL.NS,1072.075619,1096.290649,1098.57783,1068.595015,3312897 +16-01-2024,BHARTIARTL.NS,1100.865121,1089.82666,1110.809702,1086.942707,5025540 +17-01-2024,BHARTIARTL.NS,1085.948188,1079.235596,1102.804203,1072.82139,4568700 +18-01-2024,BHARTIARTL.NS,1069.241331,1081.025757,1089.926109,1069.241331,4407330 +19-01-2024,BHARTIARTL.NS,1084.953805,1118.765381,1130.052456,1083.760504,11753391 +23-01-2024,BHARTIARTL.NS,1138.654443,1151.582397,1166.05181,1128.709863,18194595 +24-01-2024,BHARTIARTL.NS,1133.781636,1183.355347,1187.38295,1133.781636,9546592 +25-01-2024,BHARTIARTL.NS,1179.427319,1154.118408,1193.996154,1150.637805,11424697 +29-01-2024,BHARTIARTL.NS,1151.582447,1155.709473,1163.26733,1151.582447,4015858 +30-01-2024,BHARTIARTL.NS,1155.709485,1152.228882,1174.305803,1148.151628,3902023 +31-01-2024,BHARTIARTL.NS,1152.576925,1164.212036,1168.538026,1139.847813,5981966 +01-02-2024,BHARTIARTL.NS,1158.59341,1144.820068,1163.714771,1142.582538,3606209 +02-02-2024,BHARTIARTL.NS,1148.599039,1144.422363,1168.687042,1138.952844,4969983 +05-02-2024,BHARTIARTL.NS,1147.952599,1107.378784,1153.223275,1103.84841,7809331 +06-02-2024,BHARTIARTL.NS,1118.765364,1127.765259,1149.692987,1116.776448,9863065 +07-02-2024,BHARTIARTL.NS,1132.488855,1128.013794,1141.886435,1125.527649,2770694 +08-02-2024,BHARTIARTL.NS,1138.057843,1135.820313,1140.146181,1110.014053,6519392 +09-02-2024,BHARTIARTL.NS,1139.599149,1114.041626,1139.599149,1110.063794,4203171 +12-02-2024,BHARTIARTL.NS,1116.677041,1112.500244,1122.743211,1105.141351,3887976 +13-02-2024,BHARTIARTL.NS,1104.842894,1111.654907,1118.765307,1097.682844,3211554 +14-02-2024,BHARTIARTL.NS,1103.84846,1109.666016,1114.936692,1098.577784,4653070 +15-02-2024,BHARTIARTL.NS,1116.080366,1114.489136,1125.17956,1103.251832,5056712 +16-02-2024,BHARTIARTL.NS,1117.770923,1113.793091,1120.804069,1110.660523,3091952 +19-02-2024,BHARTIARTL.NS,1114.837303,1135.869995,1138.654526,1112.152194,4711035 +20-02-2024,BHARTIARTL.NS,1138.654459,1137.610229,1145.217858,1128.709879,5397418 +21-02-2024,BHARTIARTL.NS,1148.599056,1133.582764,1152.726081,1126.323171,4570259 +22-02-2024,BHARTIARTL.NS,1131.295524,1129.256958,1132.439175,1091.566971,8642368 +23-02-2024,BHARTIARTL.NS,1120.754303,1119.51123,1125.577401,1109.119192,6709844 +26-02-2024,BHARTIARTL.NS,1111.903508,1103.898193,1119.660329,1098.22971,3186134 +27-02-2024,BHARTIARTL.NS,1106.831823,1121.251465,1124.732068,1095.196712,7149094 +28-02-2024,BHARTIARTL.NS,1127.118761,1122.494507,1146.262078,1117.273602,5302711 +29-02-2024,BHARTIARTL.NS,1112.64945,1117.124512,1131.643576,1092.909481,13818650 +01-03-2024,BHARTIARTL.NS,1121.748752,1122.444824,1134.428093,1111.20752,5927490 +04-03-2024,BHARTIARTL.NS,1125.726575,1127.218262,1142.880977,1125.726575,5855090 +05-03-2024,BHARTIARTL.NS,1126.77082,1162.422119,1173.211965,1126.77082,5375008 +06-03-2024,BHARTIARTL.NS,1167.444047,1187.084595,1189.968548,1150.936067,5464839 +07-03-2024,BHARTIARTL.NS,1203.145043,1193.05127,1206.874261,1182.858075,8903981 +11-03-2024,BHARTIARTL.NS,1179.427275,1189.968506,1211.548319,1179.427275,6679208 +12-03-2024,BHARTIARTL.NS,1193.349725,1197.576172,1201.30539,1191.161966,4249548 +13-03-2024,BHARTIARTL.NS,1205.283137,1162.272827,1205.283137,1145.317269,7528096 +14-03-2024,BHARTIARTL.NS,1167.44403,1187.979614,1193.051326,1157.101763,8569080 +15-03-2024,BHARTIARTL.NS,1183.405148,1213.238892,1216.023423,1181.267039,10115416 +18-03-2024,BHARTIARTL.NS,1218.211136,1218.509521,1223.730426,1208.465398,4141080 +19-03-2024,BHARTIARTL.NS,1209.459912,1221.542603,1233.525871,1207.868803,7703719 +20-03-2024,BHARTIARTL.NS,1221.443136,1224.973511,1232.13356,1216.868653,6596032 +21-03-2024,BHARTIARTL.NS,1231.139054,1214.034424,1236.011922,1207.371482,9952250 +22-03-2024,BHARTIARTL.NS,1220.150318,1229.249634,1238.100335,1215.227799,7840007 +26-03-2024,BHARTIARTL.NS,1218.211151,1206.377075,1227.161273,1203.294279,10898138 +27-03-2024,BHARTIARTL.NS,1203.841301,1218.012329,1221.443161,1203.841301,5779169 +28-03-2024,BHARTIARTL.NS,1220.150258,1221.791138,1231.636297,1213.537209,10518377 +01-04-2024,BHARTIARTL.NS,1221.194518,1210.603516,1225.072929,1201.305357,5461473 +02-04-2024,BHARTIARTL.NS,1218.211128,1201.553955,1220.945887,1196.531893,3625577 +03-04-2024,BHARTIARTL.NS,1188.377412,1218.907227,1233.724676,1182.858121,9532291 +04-04-2024,BHARTIARTL.NS,1225.122617,1200.161743,1226.166847,1194.642574,7327626 +05-04-2024,BHARTIARTL.NS,1199.216985,1184.399536,1204.636733,1182.360849,4227519 +08-04-2024,BHARTIARTL.NS,1181.416159,1198.02356,1203.841236,1176.54329,4827733 +09-04-2024,BHARTIARTL.NS,1208.216835,1197.775024,1208.216835,1191.659204,3372798 +10-04-2024,BHARTIARTL.NS,1206.52627,1222.586792,1223.879515,1202.051208,6442196 +12-04-2024,BHARTIARTL.NS,1219.305058,1218.758179,1225.023192,1212.79143,7877073 +15-04-2024,BHARTIARTL.NS,1203.890909,1217.763672,1228.15571,1203.642295,4281602 +16-04-2024,BHARTIARTL.NS,1217.117282,1209.708496,1227.111513,1205.332978,5235632 +18-04-2024,BHARTIARTL.NS,1213.238893,1258.735352,1274.746103,1209.062218,19939924 +19-04-2024,BHARTIARTL.NS,1272.906323,1281.856445,1289.314881,1246.403991,13103862 +22-04-2024,BHARTIARTL.NS,1296.773337,1290.359131,1298.165603,1281.110622,7894656 +23-04-2024,BHARTIARTL.NS,1302.740072,1334.910767,1343.512853,1294.883829,12074766 +24-04-2024,BHARTIARTL.NS,1344.507296,1328.993774,1346.496212,1326.159593,6277492 +25-04-2024,BHARTIARTL.NS,1323.623727,1331.281006,1336.352839,1317.010556,8512627 +26-04-2024,BHARTIARTL.NS,1330.584864,1318.651367,1338.242142,1314.673535,5289771 +29-04-2024,BHARTIARTL.NS,1317.15978,1325.065674,1338.54063,1312.684719,3195888 +30-04-2024,BHARTIARTL.NS,1315.817189,1314.971924,1327.402649,1312.63485,5272565 +02-05-2024,BHARTIARTL.NS,1307.961002,1296.82312,1312.585257,1286.43096,7995432 +03-05-2024,BHARTIARTL.NS,1298.762278,1270.320801,1303.23734,1251.177482,11290875 +06-05-2024,BHARTIARTL.NS,1267.934004,1276.287476,1291.253996,1266.143931,5555467 +07-05-2024,BHARTIARTL.NS,1279.221182,1279.022339,1287.276268,1263.956274,5767030 +08-05-2024,BHARTIARTL.NS,1269.077664,1281.458618,1292.198814,1267.635627,2682816 +09-05-2024,BHARTIARTL.NS,1275.889677,1268.38147,1288.121559,1263.011493,4809145 +10-05-2024,BHARTIARTL.NS,1267.983876,1293.939209,1301.248452,1264.702116,5532513 +13-05-2024,BHARTIARTL.NS,1293.9392,1278.823364,1295.679502,1274.298653,3703942 +14-05-2024,BHARTIARTL.NS,1283.39798,1277.182617,1292.69614,1273.602471,3262908 +15-05-2024,BHARTIARTL.NS,1274.447764,1302.640625,1310.944325,1273.403534,6891004 +16-05-2024,BHARTIARTL.NS,1320.640299,1337.645508,1349.33039,1313.977479,11932181 +17-05-2024,BHARTIARTL.NS,1346.098461,1336.999146,1352.463018,1331.828012,6614017 +21-05-2024,BHARTIARTL.NS,1348.485209,1336.850098,1355.197801,1328.347432,5422220 +22-05-2024,BHARTIARTL.NS,1334.71192,1340.430054,1343.512849,1322.181772,3026723 +23-05-2024,BHARTIARTL.NS,1343.264259,1366.435181,1369.667169,1336.850053,7147341 +24-05-2024,BHARTIARTL.NS,1367.877099,1380.805054,1390.003791,1366.435183,5622368 +27-05-2024,BHARTIARTL.NS,1388.263439,1376.677979,1399.202478,1370.363194,6553974 +28-05-2024,BHARTIARTL.NS,1377.125581,1363.451782,1379.263568,1359.324757,2068963 +29-05-2024,BHARTIARTL.NS,1347.98787,1369.46814,1382.545287,1347.98787,4445083 +30-05-2024,BHARTIARTL.NS,1371.158824,1369.517944,1378.766331,1355.943568,7100303 +31-05-2024,BHARTIARTL.NS,1372.352155,1365.142334,1380.30782,1330.584916,24825643 +03-06-2024,BHARTIARTL.NS,1407.456584,1383.390625,1412.577946,1377.324455,6017122 +04-06-2024,BHARTIARTL.NS,1383.39056,1292.49707,1389.257886,1212.294126,19924421 +05-06-2024,BHARTIARTL.NS,1318.303341,1336.899658,1341.275298,1272.757114,12175520 +06-06-2024,BHARTIARTL.NS,1351.468583,1363.004272,1368.622985,1321.634839,10279789 +07-06-2024,BHARTIARTL.NS,1363.004162,1417.351318,1422.721416,1355.595498,12280748 +10-06-2024,BHARTIARTL.NS,1413.174682,1418.146973,1428.688204,1413.174682,5318477 +11-06-2024,BHARTIARTL.NS,1418.097259,1419.340332,1426.649575,1405.169304,4416792 +12-06-2024,BHARTIARTL.NS,1417.102705,1430.428467,1439.826047,1414.218752,4876138 +13-06-2024,BHARTIARTL.NS,1440.969784,1417.848633,1447.881219,1412.577956,7990376 +14-06-2024,BHARTIARTL.NS,1426.052901,1419.489502,1426.052901,1413.075174,3978442 +18-06-2024,BHARTIARTL.NS,1435.997498,1420.434204,1435.997498,1410.141587,8671131 +19-06-2024,BHARTIARTL.NS,1426.003098,1384.633667,1426.848485,1380.606185,8640918 +20-06-2024,BHARTIARTL.NS,1398.158338,1373.49585,1399.152796,1368.622981,8742855 +21-06-2024,BHARTIARTL.NS,1377.27465,1408.202393,1416.058514,1365.241731,43929578 +24-06-2024,BHARTIARTL.NS,1394.230238,1411.931641,1415.909473,1381.650319,6195831 +25-06-2024,BHARTIARTL.NS,1426.052873,1407.108398,1426.052873,1402.036687,6353748 +26-06-2024,BHARTIARTL.NS,1407.108463,1451.411621,1471.748241,1401.141715,9579826 +27-06-2024,BHARTIARTL.NS,1455.886684,1467.621338,1480.748136,1432.06946,19675528 +28-06-2024,BHARTIARTL.NS,1527.736228,1436.047241,1527.736228,1428.688227,29145832 +01-07-2024,BHARTIARTL.NS,1441.964184,1445.942017,1458.671128,1441.218341,6011806 +02-07-2024,BHARTIARTL.NS,1453.897774,1411.086304,1465.234621,1409.147159,7792632 +03-07-2024,BHARTIARTL.NS,1420.03641,1411.981323,1424.461821,1400.644477,8261388 +04-07-2024,BHARTIARTL.NS,1410.141513,1415.163574,1433.113469,1403.677535,9570938 +05-07-2024,BHARTIARTL.NS,1414.616562,1421.776611,1425.655022,1408.99785,4881198 +08-07-2024,BHARTIARTL.NS,1423.069508,1427.196533,1430.87598,1415.263036,3261797 +09-07-2024,BHARTIARTL.NS,1428.041818,1427.59436,1433.66053,1420.235346,2897480 +10-07-2024,BHARTIARTL.NS,1433.014144,1437.041748,1440.721195,1418.246465,3416762 +11-07-2024,BHARTIARTL.NS,1441.964226,1429.980957,1442.809491,1420.086148,4178558 +12-07-2024,BHARTIARTL.NS,1434.008515,1425.307007,1439.577456,1413.572353,6342135 +15-07-2024,BHARTIARTL.NS,1425.307066,1429.632935,1432.019658,1418.147016,3324806 +16-07-2024,BHARTIARTL.NS,1443.95316,1458.372803,1465.135166,1436.991954,6967651 +18-07-2024,BHARTIARTL.NS,1457.875525,1475.427734,1477.714915,1450.96409,6470342 +19-07-2024,BHARTIARTL.NS,1471.797907,1453.649048,1471.797907,1443.90331,3858596 +22-07-2024,BHARTIARTL.NS,1441.964252,1457.278931,1463.84233,1441.019565,3560584 +23-07-2024,BHARTIARTL.NS,1461.853367,1457.577148,1461.853367,1420.533585,2936143 +24-07-2024,BHARTIARTL.NS,1457.875572,1447.135376,1467.422345,1428.58883,4529339 +25-07-2024,BHARTIARTL.NS,1436.991871,1441.118896,1445.941994,1432.119003,4277756 +26-07-2024,BHARTIARTL.NS,1442.212815,1506.007324,1511.576265,1441.118935,9564987 +29-07-2024,BHARTIARTL.NS,1516.548624,1473.140503,1516.548624,1468.864406,4589313 +30-07-2024,BHARTIARTL.NS,1476.173601,1462.201416,1476.67083,1455.936403,4263689 +31-07-2024,BHARTIARTL.NS,1469.659909,1483.284058,1495.814206,1464.986004,5634305 +01-08-2024,BHARTIARTL.NS,1476.770226,1497.156616,1502.626136,1476.770226,4531379 +02-08-2024,BHARTIARTL.NS,1485.819749,1485.521484,1496.808559,1475.377939,3335905 +05-08-2024,BHARTIARTL.NS,1473.786864,1457.577148,1479.753612,1443.455892,5111901 +06-08-2024,BHARTIARTL.NS,1474.880794,1435.550049,1484.626532,1423.168973,8249573 +07-08-2024,BHARTIARTL.NS,1452,1441.75,1454.900024,1422.599976,5700734 +08-08-2024,BHARTIARTL.NS,1435,1451.800049,1466.5,1430,5986360 +09-08-2024,BHARTIARTL.NS,1465,1464.099976,1482,1457.300049,3615910 +12-08-2024,BHARTIARTL.NS,1466,1458.599976,1477.5,1445,4028226 +13-08-2024,BHARTIARTL.NS,1468,1459.699951,1478.400024,1450.349976,4495208 +14-08-2024,BHARTIARTL.NS,1453.099976,1471.699951,1480.099976,1453.099976,5891784 +16-08-2024,BHARTIARTL.NS,1480,1483.550049,1491,1468.099976,7176426 +19-08-2024,BHARTIARTL.NS,1487,1469.650024,1489.099976,1464.300049,4404075 +20-08-2024,BHARTIARTL.NS,1480,1449.150024,1484.75,1446.5,10046892 +21-08-2024,BHARTIARTL.NS,1453,1463.449951,1466.599976,1447.699951,6175510 +22-08-2024,BHARTIARTL.NS,1473.699951,1486.349976,1499.900024,1465,6781325 +23-08-2024,BHARTIARTL.NS,1493,1506.75,1510,1479.349976,6238112 +26-08-2024,BHARTIARTL.NS,1509,1513.550049,1520.699951,1505,4307432 +27-08-2024,BHARTIARTL.NS,1518,1522.75,1526.349976,1502,3965066 +28-08-2024,BHARTIARTL.NS,1527.949951,1556.349976,1564.5,1521.650024,6225319 +29-08-2024,BHARTIARTL.NS,1565,1565.900024,1571.699951,1545.949951,8036748 +30-08-2024,BHARTIARTL.NS,1576,1589.050049,1608.400024,1561.599976,37820442 +02-09-2024,BHARTIARTL.NS,1605,1571.349976,1605,1565.5,4890314 +03-09-2024,BHARTIARTL.NS,1579,1560.599976,1579,1558.599976,4546295 +04-09-2024,BHARTIARTL.NS,1558,1561.900024,1566,1542,5213811 +05-09-2024,BHARTIARTL.NS,1559,1547.199951,1563,1541.5,5652812 +06-09-2024,BHARTIARTL.NS,1552.800049,1539.25,1555.599976,1530.199951,5497805 +09-09-2024,BHARTIARTL.NS,1523.25,1542.650024,1546.75,1523.25,3912508 +10-09-2024,BHARTIARTL.NS,1545.150024,1577.849976,1586,1545.150024,6163457 +11-09-2024,BHARTIARTL.NS,1578.449951,1577.800049,1598.900024,1574.449951,5994914 +12-09-2024,BHARTIARTL.NS,1596.150024,1646.75,1652.800049,1590.099976,12204496 +13-09-2024,BHARTIARTL.NS,1651,1634.449951,1654.900024,1631.050049,5609618 +16-09-2024,BHARTIARTL.NS,1634.449951,1635.449951,1652.949951,1630.099976,3762063 +17-09-2024,BHARTIARTL.NS,1650,1661.75,1666.050049,1638.5,4223072 +18-09-2024,BHARTIARTL.NS,1655.199951,1654.900024,1670.949951,1647.849976,3171195 +19-09-2024,BHARTIARTL.NS,1647.699951,1664.849976,1711.699951,1647.699951,8498240 +20-09-2024,BHARTIARTL.NS,1671,1711.75,1723.400024,1666,21646275 +23-09-2024,BHARTIARTL.NS,1719,1750.449951,1754.25,1719,5001827 +24-09-2024,BHARTIARTL.NS,1752,1756.650024,1767.550049,1746.099976,7579205 +25-09-2024,BHARTIARTL.NS,1755.550049,1760.400024,1766.900024,1745,4017103 +26-09-2024,BHARTIARTL.NS,1770,1771.099976,1779,1746.150024,7417423 +27-09-2024,BHARTIARTL.NS,1755.199951,1734.599976,1763.449951,1722.5,7116861 +30-09-2024,BHARTIARTL.NS,1714,1709.550049,1733,1704.199951,6907288 +01-10-2024,BHARTIARTL.NS,1705,1698.699951,1722.849976,1696,3649090 +03-10-2024,BHARTIARTL.NS,1665,1673.449951,1695,1665,7200276 +04-10-2024,BHARTIARTL.NS,1670.050049,1640.900024,1686.699951,1630.150024,8576527 +07-10-2024,BHARTIARTL.NS,1651,1662.050049,1670,1642.449951,5387707 +08-10-2024,BHARTIARTL.NS,1662.599976,1657.449951,1679.5,1652,5224335 +09-10-2024,BHARTIARTL.NS,1666.75,1678.099976,1704.599976,1661.050049,3414614 +10-10-2024,BHARTIARTL.NS,1686.599976,1678.099976,1698.949951,1665,5047657 +11-10-2024,BHARTIARTL.NS,1678.099976,1687.400024,1690.25,1658.650024,2367678 +14-10-2024,BHARTIARTL.NS,1686,1695.599976,1710.050049,1679.349976,2069815 +15-10-2024,BHARTIARTL.NS,1708,1717.25,1732.75,1699.949951,5891334 +16-10-2024,BHARTIARTL.NS,1720,1733.949951,1742.25,1717.099976,3299887 +17-10-2024,BHARTIARTL.NS,1736.75,1701.150024,1737.949951,1694.400024,4373392 +18-10-2024,BHARTIARTL.NS,1710,1707.849976,1716.099976,1685.199951,4154915 +21-10-2024,BHARTIARTL.NS,1705.550049,1692.550049,1708.949951,1662,3836168 +22-10-2024,BHARTIARTL.NS,1692,1692.25,1712.900024,1687.349976,3070057 +23-10-2024,BHARTIARTL.NS,1690,1685.800049,1701.349976,1680.099976,2764757 +24-10-2024,BHARTIARTL.NS,1687,1678.449951,1693,1657.400024,3669575 +25-10-2024,BHARTIARTL.NS,1681.099976,1666,1684.75,1655.849976,3434386 +28-10-2024,BHARTIARTL.NS,1658.150024,1663.349976,1677.849976,1645.650024,2811651 +29-10-2024,BHARTIARTL.NS,1650.5,1637.099976,1667.949951,1610,6990747 +30-10-2024,BHARTIARTL.NS,1627.800049,1633.349976,1651,1617.800049,4622628 +31-10-2024,BHARTIARTL.NS,1634,1612.599976,1638.800049,1602.150024,4921681 +01-11-2024,BHARTIARTL.NS,1620,1616.449951,1626.349976,1605.349976,279441 +04-11-2024,BHARTIARTL.NS,1619.150024,1591.25,1623.849976,1573.050049,6094029 +05-11-2024,BHARTIARTL.NS,1583.25,1578.400024,1593.900024,1566,6473278 +06-11-2024,BHARTIARTL.NS,1583,1598.800049,1610.75,1566.5,6631728 +07-11-2024,BHARTIARTL.NS,1595.949951,1575.800049,1608.550049,1569.650024,5160994 +08-11-2024,BHARTIARTL.NS,1571,1569.900024,1579.5,1558.849976,3096384 +11-11-2024,BHARTIARTL.NS,1561,1560.550049,1581.599976,1551.800049,3664301 +12-11-2024,BHARTIARTL.NS,1568.800049,1555.650024,1595,1550.099976,4479934 +13-11-2024,BHARTIARTL.NS,1559.900024,1550.449951,1572.5,1546.349976,5816699 +14-11-2024,BHARTIARTL.NS,1550,1550.5,1568,1536.550049,5139154 +18-11-2024,BHARTIARTL.NS,1568.949951,1537,1568.949951,1529.449951,4816078 +19-11-2024,BHARTIARTL.NS,1537,1525.5,1558,1519.300049,6238241 +21-11-2024,BHARTIARTL.NS,1538,1525.150024,1542.050049,1511,7356679 +22-11-2024,BHARTIARTL.NS,1533,1569.300049,1575,1520.199951,7640321 +25-11-2024,BHARTIARTL.NS,1581.949951,1578.75,1609.25,1562.550049,12155641 +26-11-2024,BHARTIARTL.NS,1590,1577.25,1604.849976,1566,4030593 +27-11-2024,BHARTIARTL.NS,1569.150024,1577.650024,1583.75,1554.150024,4982785 +28-11-2024,BHARTIARTL.NS,1571,1560.400024,1588.5,1556.949951,6714728 +29-11-2024,BHARTIARTL.NS,1551.150024,1627.150024,1648.900024,1551.150024,10775801 +02-12-2024,BHARTIARTL.NS,1627.150024,1643.599976,1646.199951,1617.199951,3790108 +03-12-2024,BHARTIARTL.NS,1652.900024,1620.550049,1652.900024,1613.150024,9131055 +04-12-2024,BHARTIARTL.NS,1629.75,1584.099976,1630.5,1582.400024,8772014 +05-12-2024,BHARTIARTL.NS,1600,1615.349976,1622.050049,1585.349976,10324005 +06-12-2024,BHARTIARTL.NS,1618,1597.849976,1624.650024,1594.800049,4296866 +09-12-2024,BHARTIARTL.NS,1595.900024,1602.550049,1605.900024,1589.050049,4264409 +10-12-2024,BHARTIARTL.NS,1610.550049,1578.650024,1611.849976,1570.050049,14645786 +11-12-2024,BHARTIARTL.NS,1588,1586,1588,1571.199951,3853182 +12-12-2024,BHARTIARTL.NS,1578.5,1610.550049,1617.900024,1578.5,13120939 +13-12-2024,BHARTIARTL.NS,1618,1681.75,1685,1606.800049,12900707 +16-12-2024,BHARTIARTL.NS,1681.75,1662.550049,1687,1660.150024,4375126 +17-12-2024,BHARTIARTL.NS,1650.5,1615.300049,1658.650024,1608.5,6182486 +18-12-2024,BHARTIARTL.NS,1621.400024,1601.900024,1623,1596.099976,3905144 +19-12-2024,BHARTIARTL.NS,1586.400024,1600.300049,1609.75,1585.449951,5865855 +20-12-2024,BHARTIARTL.NS,1610,1578.099976,1622.300049,1573.400024,9738879 +23-12-2024,BHARTIARTL.NS,1586,1586.900024,1607.449951,1578.349976,4363599 +24-12-2024,BHARTIARTL.NS,1590,1583.900024,1598.800049,1575,3610076 +26-12-2024,BHARTIARTL.NS,1583.900024,1599.5,1606.849976,1581.099976,3400479 +27-12-2024,BHARTIARTL.NS,1599.5,1599.849976,1628.449951,1596.300049,2559578 +30-12-2024,BHARTIARTL.NS,1605,1586.900024,1613.050049,1581.099976,4438130 +31-12-2024,BHARTIARTL.NS,1583,1587.75,1597.199951,1563.349976,2249626 +01-01-2025,BHARTIARTL.NS,1593,1595.699951,1606.550049,1584.050049,1405565 +02-01-2025,BHARTIARTL.NS,1599.900024,1609.699951,1619.599976,1588.400024,3728040 +03-01-2025,BHARTIARTL.NS,1615,1598.849976,1617,1593.300049,3669685 +06-01-2025,BHARTIARTL.NS,1596.150024,1588.449951,1609.849976,1567.099976,4584188 +07-01-2025,BHARTIARTL.NS,1594,1590.849976,1603,1584.050049,2830856 +08-01-2025,BHARTIARTL.NS,1598.75,1599.199951,1613.449951,1577.849976,3674564 +09-01-2025,BHARTIARTL.NS,1600,1607.050049,1620.199951,1592.400024,4684859 +10-01-2025,BHARTIARTL.NS,1608,1615.900024,1625,1591.800049,4145892 +13-01-2025,BHARTIARTL.NS,1580,1597.199951,1614.699951,1578.099976,3705039 +14-01-2025,BHARTIARTL.NS,1604.699951,1600.099976,1633.400024,1578.5,7284572 +15-01-2025,BHARTIARTL.NS,1608.050049,1607.449951,1613.849976,1593,2960985 +16-01-2025,BHARTIARTL.NS,1619.050049,1630.199951,1635,1600.550049,5299325 +17-01-2025,BHARTIARTL.NS,1630.099976,1627.5,1639,1623,2678801 +20-01-2025,BHARTIARTL.NS,1638,1641.150024,1645,1618.099976,3933044 +21-01-2025,BHARTIARTL.NS,1654,1626.150024,1656.699951,1620.300049,7958844 +22-01-2025,BHARTIARTL.NS,1627.5,1631.75,1641,1622.550049,3262136 +23-01-2025,BHARTIARTL.NS,1624.5,1636,1645.400024,1617.199951,2457080 +24-01-2025,BHARTIARTL.NS,1634.050049,1644.800049,1661.900024,1634.050049,3620058 +27-01-2025,BHARTIARTL.NS,1638.949951,1602.599976,1647.199951,1593.699951,6622807 +28-01-2025,BHARTIARTL.NS,1607.650024,1618.349976,1630.300049,1597,5216471 +29-01-2025,BHARTIARTL.NS,1620,1600.449951,1626.900024,1593.150024,5009227 +30-01-2025,BHARTIARTL.NS,1606.699951,1640.75,1644.949951,1595.199951,4283637 +31-01-2025,BHARTIARTL.NS,1639.099976,1626.300049,1639.099976,1574.25,8340866 +01-02-2025,BHARTIARTL.NS,1627,1623.25,1644,1609.199951,2741589 +03-02-2025,BHARTIARTL.NS,1619.900024,1652.349976,1661,1608.099976,4146970 +04-02-2025,BHARTIARTL.NS,1662.150024,1661.449951,1668.300049,1629.050049,6385876 +05-02-2025,BHARTIARTL.NS,1670,1660.449951,1675.199951,1649.099976,3920893 +06-02-2025,BHARTIARTL.NS,1665.900024,1619.75,1667.300049,1613.25,5229162 +07-02-2025,BHARTIARTL.NS,1635.050049,1676.75,1707.550049,1635,14873255 +10-02-2025,BHARTIARTL.NS,1698.849976,1693.050049,1700,1678.050049,6782878 +11-02-2025,BHARTIARTL.NS,1706,1696.75,1706.650024,1686.199951,8965266 +12-02-2025,BHARTIARTL.NS,1704,1711.550049,1713.699951,1684.5,7148192 +13-02-2025,BHARTIARTL.NS,1710,1714.599976,1728.400024,1703.900024,5356002 +14-02-2025,BHARTIARTL.NS,1714,1717.050049,1724.099976,1705.25,5125863 +17-02-2025,BHARTIARTL.NS,1711.75,1675.550049,1716.900024,1666.25,4906462 +18-02-2025,BHARTIARTL.NS,1692,1668.900024,1695.949951,1655.800049,7529598 +19-02-2025,BHARTIARTL.NS,1670,1645.199951,1673.449951,1638.449951,7776555 +20-02-2025,BHARTIARTL.NS,1639.849976,1643.5,1649.800049,1627.25,5524503 +21-02-2025,BHARTIARTL.NS,1643.5,1639.25,1658.699951,1629.199951,5447583 +24-02-2025,BHARTIARTL.NS,1627,1601.300049,1637.550049,1598,4673190 +25-02-2025,BHARTIARTL.NS,1597,1641.400024,1649.150024,1597,6286808 +27-02-2025,BHARTIARTL.NS,1643.400024,1650.400024,1656,1638.650024,7568745 +28-02-2025,BHARTIARTL.NS,1641.949951,1570.199951,1648.449951,1559.5,13640211 +03-03-2025,BHARTIARTL.NS,1579,1595.800049,1602.75,1572.75,6993525 +04-03-2025,BHARTIARTL.NS,1589,1575.349976,1590.5,1568,5219668 +05-03-2025,BHARTIARTL.NS,1578,1618.25,1626.099976,1577.099976,6295425 +06-03-2025,BHARTIARTL.NS,1618,1626.900024,1631.75,1590.449951,5174009 +07-03-2025,BHARTIARTL.NS,1629,1630.699951,1642.400024,1615.599976,3035558 +10-03-2025,BHARTIARTL.NS,1640,1630.949951,1654.900024,1626.599976,3778450 +11-03-2025,BHARTIARTL.NS,1630,1662.949951,1676.400024,1624.050049,6078564 +12-03-2025,BHARTIARTL.NS,1690,1642.849976,1716.650024,1634,9907628 +13-03-2025,BHARTIARTL.NS,1650.800049,1632.5,1656.900024,1629.599976,8317331 +17-03-2025,BHARTIARTL.NS,1612.199951,1639.150024,1648.400024,1612.199951,6405522 +18-03-2025,BHARTIARTL.NS,1639.150024,1639.150024,1639.150024,1639.150024,0 +19-03-2025,BHARTIARTL.NS,1635,1637.150024,1642.050049,1627.5,6283464 +20-03-2025,BHARTIARTL.NS,1660,1705.25,1709.650024,1646.099976,12074465 +21-03-2025,BHARTIARTL.NS,1709.650024,1725.800049,1731.400024,1692,14715349 +24-03-2025,BHARTIARTL.NS,1740,1718.800049,1740,1714.849976,4120999 +25-03-2025,BHARTIARTL.NS,1725,1730.5,1740.5,1706.099976,4857399 +27-03-2020,KOTAKBANK.NS,1431.674495,1394.88562,1445.632324,1370.409642,10223286 +30-03-2020,KOTAKBANK.NS,1341.147974,1289.803101,1375.843199,1271.957116,5570325 +31-03-2020,KOTAKBANK.NS,1324.298975,1292.146118,1325.993806,1281.129354,4476861 +01-04-2020,KOTAKBANK.NS,1290.99957,1178.090698,1290.99957,1154.511912,10838462 +03-04-2020,KOTAKBANK.NS,1178.090728,1137.413574,1179.436637,1083.725802,10111471 +07-04-2020,KOTAKBANK.NS,1217.321981,1194.441162,1225.347781,1167.472596,8552570 +08-04-2020,KOTAKBANK.NS,1181.230997,1184.072388,1238.807033,1156.854577,7405087 +09-04-2020,KOTAKBANK.NS,1211.340178,1269.065796,1277.340722,1186.515157,8097402 +13-04-2020,KOTAKBANK.NS,1246.234767,1247.13208,1253.363254,1212.337181,4250536 +15-04-2020,KOTAKBANK.NS,1262.037033,1170.214478,1267.121647,1149.826125,9045676 +16-04-2020,KOTAKBANK.NS,1161.440862,1127.443604,1161.440862,1111.09298,11055205 +17-04-2020,KOTAKBANK.NS,1183.77342,1182.676758,1194.341466,1131.581134,8585395 +20-04-2020,KOTAKBANK.NS,1216.325001,1174.202271,1220.811446,1168.718838,6560180 +21-04-2020,KOTAKBANK.NS,1146.53591,1126.745728,1151.520849,1121.611216,4799796 +22-04-2020,KOTAKBANK.NS,1123.654956,1148.679321,1163.235316,1104.861642,6963692 +23-04-2020,KOTAKBANK.NS,1168.469735,1245.885864,1251.219725,1154.61158,10558247 +24-04-2020,KOTAKBANK.NS,1215.328256,1235.816406,1254.210784,1209.69525,6784235 +27-04-2020,KOTAKBANK.NS,1248.128999,1299.673218,1320.909106,1248.128999,7771412 +28-04-2020,KOTAKBANK.NS,1306.153733,1322.653931,1332.474236,1306.153733,6678388 +29-04-2020,KOTAKBANK.NS,1323.002804,1323.85022,1347.927499,1311.2383,6703229 +30-04-2020,KOTAKBANK.NS,1335.963675,1353.111816,1375.843187,1330.031646,6272522 +04-05-2020,KOTAKBANK.NS,1291.099191,1273.95105,1301.966382,1259.893425,5096439 +05-05-2020,KOTAKBANK.NS,1293.093234,1234.619873,1298.975487,1221.31011,5004841 +06-05-2020,KOTAKBANK.NS,1227.291981,1242.196899,1273.552239,1210.592435,4604274 +07-05-2020,KOTAKBANK.NS,1226.793638,1196.186157,1236.265023,1180.682946,6843272 +08-05-2020,KOTAKBANK.NS,1218.31918,1213.782837,1239.206028,1207.402212,3511204 +11-05-2020,KOTAKBANK.NS,1236.813152,1184.869995,1248.527758,1181.430436,4674081 +12-05-2020,KOTAKBANK.NS,1174.451504,1153.714111,1174.451504,1133.575009,10268550 +13-05-2020,KOTAKBANK.NS,1211.390068,1183.125366,1216.325108,1169.167537,11914924 +14-05-2020,KOTAKBANK.NS,1175.348862,1169.566284,1210.343107,1163.634256,7099970 +15-05-2020,KOTAKBANK.NS,1176.295868,1174.75061,1186.315643,1150.72311,3863980 +18-05-2020,KOTAKBANK.NS,1171.460583,1110.29541,1172.457571,1106.656381,6397416 +19-05-2020,KOTAKBANK.NS,1146.53596,1127.0448,1166.376041,1121.91041,6382921 +20-05-2020,KOTAKBANK.NS,1126.596162,1156.605469,1174.451574,1111.641345,5254388 +21-05-2020,KOTAKBANK.NS,1161.490726,1146.785156,1185.966823,1141.152151,5977128 +22-05-2020,KOTAKBANK.NS,1136.566095,1156.7052,1163.684115,1113.136882,5189748 +26-05-2020,KOTAKBANK.NS,1156.505762,1149.726196,1171.460577,1141.10235,5470797 +27-05-2020,KOTAKBANK.NS,1160.443924,1213.882568,1239.25586,1157.502858,11745366 +28-05-2020,KOTAKBANK.NS,1220.313047,1225.746582,1251.119994,1205.956399,10710003 +29-05-2020,KOTAKBANK.NS,1212.835702,1220.31311,1226.095688,1196.4353,5497352 +01-06-2020,KOTAKBANK.NS,1245.237695,1244.639526,1275.346676,1234.270829,6943576 +02-06-2020,KOTAKBANK.NS,1319.014898,1338.85498,1349.17378,1294.140101,17320030 +03-06-2020,KOTAKBANK.NS,1359.891411,1382.373535,1423.897981,1338.157027,12344415 +04-06-2020,KOTAKBANK.NS,1375.893009,1330.380493,1375.893009,1326.342644,6004144 +05-06-2020,KOTAKBANK.NS,1339.951539,1333.770264,1353.909368,1317.020821,5688117 +08-06-2020,KOTAKBANK.NS,1350.918539,1332.723511,1360.888418,1311.537519,5302297 +09-06-2020,KOTAKBANK.NS,1337.907746,1300.22168,1355.903425,1295.186843,5477333 +10-06-2020,KOTAKBANK.NS,1300.570528,1328.236938,1340.25069,1299.673215,4876360 +11-06-2020,KOTAKBANK.NS,1329.981681,1294.787964,1330.3805,1285.31658,4376813 +12-06-2020,KOTAKBANK.NS,1236.264904,1275.945068,1285.81515,1227.890182,8992424 +15-06-2020,KOTAKBANK.NS,1266.174603,1245.138184,1267.321164,1233.473352,7553579 +16-06-2020,KOTAKBANK.NS,1272.156463,1272.954102,1291.89687,1234.3706,5266292 +17-06-2020,KOTAKBANK.NS,1265.626231,1240.053589,1281.079543,1232.875203,5429264 +18-06-2020,KOTAKBANK.NS,1236.264801,1299.42395,1305.954269,1224.649869,6672522 +19-06-2020,KOTAKBANK.NS,1300.07202,1298.576538,1311.786626,1272.505284,8492615 +22-06-2020,KOTAKBANK.NS,1305.854733,1351.267456,1380.82817,1292.046354,7633867 +23-06-2020,KOTAKBANK.NS,1350.91848,1385.713379,1391.495835,1345.983439,4669825 +24-06-2020,KOTAKBANK.NS,1387.807018,1339.851929,1393.788944,1332.92279,5332617 +25-06-2020,KOTAKBANK.NS,1332.972659,1377.537964,1385.563764,1321.008806,9985038 +26-06-2020,KOTAKBANK.NS,1375.843193,1336.063354,1378.784258,1322.95294,6694196 +29-06-2020,KOTAKBANK.NS,1332.075368,1351.566528,1362.782641,1309.044975,3819681 +30-06-2020,KOTAKBANK.NS,1360.788597,1356.351929,1368.764499,1340.998415,4777664 +01-07-2020,KOTAKBANK.NS,1315.0268,1352.663086,1360.688886,1312.035836,8939585 +02-07-2020,KOTAKBANK.NS,1354.058989,1347.92749,1367.767572,1338.256757,4992982 +03-07-2020,KOTAKBANK.NS,1355.803647,1349.722046,1364.577066,1345.983342,2768103 +06-07-2020,KOTAKBANK.NS,1365.873191,1363.779541,1377.089303,1356.900301,3248073 +07-07-2020,KOTAKBANK.NS,1365.873269,1364.12854,1370.260039,1347.428995,3574288 +08-07-2020,KOTAKBANK.NS,1363.879357,1348.675293,1374.696651,1343.939601,3383105 +09-07-2020,KOTAKBANK.NS,1351.666257,1364.028931,1370.459454,1343.690354,3445915 +10-07-2020,KOTAKBANK.NS,1359.293004,1345.285278,1370.858036,1341.496798,3017959 +13-07-2020,KOTAKBANK.NS,1355.903278,1331.526978,1360.788542,1320.111395,3356697 +14-07-2020,KOTAKBANK.NS,1324.797409,1294.389282,1327.389553,1289.404343,2914943 +15-07-2020,KOTAKBANK.NS,1302.464882,1286.114258,1307.998091,1276.14438,4372543 +16-07-2020,KOTAKBANK.NS,1284.718411,1318.665894,1323.900079,1263.1835,4204057 +17-07-2020,KOTAKBANK.NS,1313.032821,1323.451294,1333.869889,1297.180692,4200163 +20-07-2020,KOTAKBANK.NS,1325.99375,1315.076782,1332.673519,1305.057006,3481742 +21-07-2020,KOTAKBANK.NS,1321.108463,1354.906372,1358.894323,1321.008788,4404245 +22-07-2020,KOTAKBANK.NS,1360.888316,1338.306519,1362.234225,1326.940834,4172575 +23-07-2020,KOTAKBANK.NS,1335.96365,1369.911133,1375.693589,1331.277856,4308719 +24-07-2020,KOTAKBANK.NS,1355.903349,1345.933472,1360.888288,1337.55875,3112378 +27-07-2020,KOTAKBANK.NS,1360.888272,1318.615967,1375.344594,1306.203518,7560839 +28-07-2020,KOTAKBANK.NS,1326.093301,1379.880859,1397.577391,1315.425581,6751771 +29-07-2020,KOTAKBANK.NS,1380.828101,1385.264648,1393.739045,1341.845903,4067790 +30-07-2020,KOTAKBANK.NS,1390.897678,1380.828125,1420.408493,1371.855235,6097103 +31-07-2020,KOTAKBANK.NS,1370.858246,1361.636108,1385.763165,1346.282472,3223070 +03-08-2020,KOTAKBANK.NS,1351.915546,1304.608521,1351.915546,1296.1839,5241260 +04-08-2020,KOTAKBANK.NS,1316.023861,1319.961914,1327.339648,1298.078081,4946596 +05-08-2020,KOTAKBANK.NS,1327.987706,1330.18103,1348.924449,1318.017828,3475602 +06-08-2020,KOTAKBANK.NS,1340.948619,1336.063354,1363.281171,1326.641868,3677830 +07-08-2020,KOTAKBANK.NS,1337.459067,1338.456055,1343.740138,1319.26404,2807069 +10-08-2020,KOTAKBANK.NS,1344.936447,1356.102661,1375.843067,1342.144833,2960056 +11-08-2020,KOTAKBANK.NS,1368.864224,1360.489502,1380.828077,1353.061992,2502925 +12-08-2020,KOTAKBANK.NS,1345.933511,1331.078369,1350.768878,1329.533111,3840190 +13-08-2020,KOTAKBANK.NS,1337.857981,1332.224976,1354.407955,1329.931855,3331328 +14-08-2020,KOTAKBANK.NS,1333.521026,1303.511597,1342.743162,1298.377207,3331502 +17-08-2020,KOTAKBANK.NS,1316.123516,1323.551147,1329.533074,1308.247288,2831340 +18-08-2020,KOTAKBANK.NS,1314.627971,1365.225098,1370.808204,1314.029803,4261949 +19-08-2020,KOTAKBANK.NS,1368.216147,1351.516602,1376.740441,1345.883596,3396764 +20-08-2020,KOTAKBANK.NS,1338.954621,1334.318604,1345.933536,1326.143352,2841389 +21-08-2020,KOTAKBANK.NS,1337.9575,1335.365356,1347.927377,1327.040533,2485166 +24-08-2020,KOTAKBANK.NS,1343.540818,1383.071411,1392.293549,1338.306632,6029138 +25-08-2020,KOTAKBANK.NS,1387.806992,1395.882568,1400.767833,1376.39153,4562237 +26-08-2020,KOTAKBANK.NS,1405.752789,1432.372314,1437.307477,1398.973223,5718648 +27-08-2020,KOTAKBANK.NS,1436.6594,1415.722656,1441.494766,1407.298158,4283571 +28-08-2020,KOTAKBANK.NS,1405.752807,1462.680786,1469.560026,1396.779916,10645702 +31-08-2020,KOTAKBANK.NS,1483.517928,1397.128906,1496.977264,1369.861313,6973753 +01-09-2020,KOTAKBANK.NS,1415.573181,1426.340698,1437.656486,1381.924841,4258214 +02-09-2020,KOTAKBANK.NS,1420.70764,1419.212158,1433.169988,1402.911432,3325250 +03-09-2020,KOTAKBANK.NS,1429.481017,1392.492676,1432.671329,1385.812907,2395149 +04-09-2020,KOTAKBANK.NS,1375.843046,1375.892944,1390.498717,1349.921366,4101756 +07-09-2020,KOTAKBANK.NS,1374.846323,1364.627197,1374.846323,1352.314421,2321547 +08-09-2020,KOTAKBANK.NS,1367.767562,1346.631348,1368.016809,1343.640384,2823869 +09-09-2020,KOTAKBANK.NS,1338.954616,1322.155396,1346.182777,1309.144656,3443401 +10-09-2020,KOTAKBANK.NS,1325.993885,1315.525513,1339.004626,1311.138742,3289948 +11-09-2020,KOTAKBANK.NS,1313.032889,1326.342651,1332.175005,1307.050962,3500314 +14-09-2020,KOTAKBANK.NS,1332.972776,1300.77002,1343.889745,1296.084225,3891113 +15-09-2020,KOTAKBANK.NS,1304.159682,1319.961914,1324.847178,1285.11724,5029913 +16-09-2020,KOTAKBANK.NS,1320.011908,1321.407715,1327.98781,1296.632591,3285887 +17-09-2020,KOTAKBANK.NS,1311.039027,1301.168823,1322.604062,1297.280546,3308991 +18-09-2020,KOTAKBANK.NS,1309.144611,1273.253052,1310.041925,1258.697055,6529137 +21-09-2020,KOTAKBANK.NS,1272.156422,1283.970703,1315.475493,1269.315031,6859791 +22-09-2020,KOTAKBANK.NS,1284.170187,1266.7229,1297.579624,1257.899461,4238325 +23-09-2020,KOTAKBANK.NS,1276.194245,1271.558228,1283.571857,1261.339103,2835349 +24-09-2020,KOTAKBANK.NS,1263.183504,1242.346436,1281.02961,1232.276883,5616125 +25-09-2020,KOTAKBANK.NS,1251.26961,1249.275635,1254.609495,1226.893185,3639974 +28-09-2020,KOTAKBANK.NS,1254.210668,1274.848267,1280.082453,1249.873795,1892099 +29-09-2020,KOTAKBANK.NS,1282.923935,1259.444824,1289.005536,1255.307301,2349470 +30-09-2020,KOTAKBANK.NS,1259.444842,1264.379883,1273.103526,1248.228729,2950616 +01-10-2020,KOTAKBANK.NS,1276.144425,1301.119019,1305.854711,1275.047762,3162391 +05-10-2020,KOTAKBANK.NS,1306.053896,1310.640015,1329.682456,1304.658088,3860008 +06-10-2020,KOTAKBANK.NS,1321.008784,1334.218872,1337.957576,1307.100854,2632531 +07-10-2020,KOTAKBANK.NS,1335.863881,1320.709595,1335.963556,1317.868204,2834670 +08-10-2020,KOTAKBANK.NS,1322.504281,1316.123535,1337.209851,1307.300218,5171253 +09-10-2020,KOTAKBANK.NS,1319.014803,1315.874268,1334.218867,1301.667192,5312676 +12-10-2020,KOTAKBANK.NS,1323.999804,1308.945313,1354.108787,1303.561554,5175139 +13-10-2020,KOTAKBANK.NS,1315.674964,1340.898682,1345.634374,1303.262393,4872149 +14-10-2020,KOTAKBANK.NS,1331.227862,1349.273315,1353.909333,1320.161322,3358021 +15-10-2020,KOTAKBANK.NS,1349.273463,1305.605469,1361.835485,1297.330421,3496474 +16-10-2020,KOTAKBANK.NS,1304.558492,1332.524048,1339.253715,1304.558492,2358029 +19-10-2020,KOTAKBANK.NS,1345.933574,1372.553101,1375.843209,1329.483275,3970716 +20-10-2020,KOTAKBANK.NS,1367.568169,1364.677002,1381.825144,1351.417015,3228111 +21-10-2020,KOTAKBANK.NS,1370.858224,1389.103149,1395.782919,1354.557498,4280446 +22-10-2020,KOTAKBANK.NS,1383.819045,1388.853882,1400.767837,1373.400571,3610092 +23-10-2020,KOTAKBANK.NS,1395.782804,1378.883911,1403.459561,1374.098321,2385851 +26-10-2020,KOTAKBANK.NS,1394.785974,1412.63208,1424.695608,1343.291528,8022388 +27-10-2020,KOTAKBANK.NS,1448.124753,1582.867676,1597.174426,1448.124753,33166880 +28-10-2020,KOTAKBANK.NS,1570.255788,1546.677002,1570.255788,1536.358203,7244983 +29-10-2020,KOTAKBANK.NS,1527.385243,1566.168091,1584.014196,1520.406328,7286029 +30-10-2020,KOTAKBANK.NS,1569.258742,1542.738892,1569.906808,1514.025595,4201984 +02-11-2020,KOTAKBANK.NS,1550.31594,1575.938477,1599.965979,1530.176837,5712460 +03-11-2020,KOTAKBANK.NS,1576.237782,1588.799805,1596.676033,1565.470265,5260618 +04-11-2020,KOTAKBANK.NS,1584.213502,1625.787842,1630.872577,1573.246637,5088061 +05-11-2020,KOTAKBANK.NS,1638.050992,1670.403198,1674.939542,1627.134024,6074505 +06-11-2020,KOTAKBANK.NS,1654.99969,1712.874878,1719.803894,1645.029812,5957659 +09-11-2020,KOTAKBANK.NS,1724.788861,1722.944458,1746.523243,1695.178373,5210211 +10-11-2020,KOTAKBANK.NS,1725.785965,1747.6698,1789.044796,1720.252634,8003823 +11-11-2020,KOTAKBANK.NS,1768.656405,1802.404419,1812.972466,1754.698576,10534339 +12-11-2020,KOTAKBANK.NS,1793.580941,1749.464233,1793.580941,1743.183162,6775199 +13-11-2020,KOTAKBANK.NS,1744.628987,1757.988647,1769.454007,1715.167948,6264556 +14-11-2020,KOTAKBANK.NS,1768.606336,1765.216675,1769.653222,1759.58367,310853 +17-11-2020,KOTAKBANK.NS,1766.462916,1791.238037,1796.571897,1759.184857,5826745 +18-11-2020,KOTAKBANK.NS,1786.103737,1825.085938,1844.228177,1778.7759,6175248 +19-11-2020,KOTAKBANK.NS,1813.520675,1820.848511,1855.095015,1810.57961,8717768 +20-11-2020,KOTAKBANK.NS,1814.517881,1883.708862,1893.279921,1806.641653,9116266 +23-11-2020,KOTAKBANK.NS,1886.699766,1892.133301,1899.560933,1865.513775,10443439 +24-11-2020,KOTAKBANK.NS,1890.288835,1919.101807,1942.53102,1885.154324,8949886 +25-11-2020,KOTAKBANK.NS,1933.159307,1856.839844,1933.159307,1847.518032,6837169 +26-11-2020,KOTAKBANK.NS,1869.352043,1883.409546,1894.326635,1844.477247,6864571 +27-11-2020,KOTAKBANK.NS,1889.291698,1901.355225,1919.350901,1841.38639,78702124 +01-12-2020,KOTAKBANK.NS,1924.186374,1870.199463,1924.186374,1858.933574,7955798 +02-12-2020,KOTAKBANK.NS,1874.336949,1808.735107,1877.975979,1803.55082,7458011 +03-12-2020,KOTAKBANK.NS,1830.469587,1815.514771,1838.44549,1806.242735,4462528 +04-12-2020,KOTAKBANK.NS,1822.493573,1840.688599,1851.406217,1796.970711,3989431 +07-12-2020,KOTAKBANK.NS,1843.878888,1815.06604,1850.409206,1799.562832,6032173 +08-12-2020,KOTAKBANK.NS,1826.780885,1828.276367,1833.460655,1811.77617,3953436 +09-12-2020,KOTAKBANK.NS,1830.56932,1877.876465,1883.31,1830.56932,4370644 +10-12-2020,KOTAKBANK.NS,1894.276786,1897.566895,1914.116867,1854.247702,4695216 +11-12-2020,KOTAKBANK.NS,1887.796361,1914.615356,1922.890282,1887.796361,5466598 +14-12-2020,KOTAKBANK.NS,1928.17444,1933.508301,1941.035607,1893.279867,3456971 +15-12-2020,KOTAKBANK.NS,1942.132291,1945.272827,1952.102169,1913.518789,4141898 +16-12-2020,KOTAKBANK.NS,1959.080906,1946.668457,1959.080906,1930.716653,2764698 +17-12-2020,KOTAKBANK.NS,1959.080945,1959.529541,1963.068896,1936.698619,3460370 +18-12-2020,KOTAKBANK.NS,1957.884696,1943.478149,1957.884696,1915.562491,3371676 +21-12-2020,KOTAKBANK.NS,1929.171489,1915.064087,1953.099198,1901.853998,3941511 +22-12-2020,KOTAKBANK.NS,1924.186341,1897.217773,1924.435587,1880.418554,5073744 +23-12-2020,KOTAKBANK.NS,1895.273725,1914.964233,1919.002082,1886.799329,2340819 +24-12-2020,KOTAKBANK.NS,1912.222559,1954.694214,1972.041826,1911.225571,3337164 +28-12-2020,KOTAKBANK.NS,1957.086929,1982.908936,1990.087199,1956.189615,2743069 +29-12-2020,KOTAKBANK.NS,1977.026639,1993.277588,2010.924222,1977.026639,3152865 +30-12-2020,KOTAKBANK.NS,1997.16589,2011.87146,2020.894248,1992.97859,2657431 +31-12-2020,KOTAKBANK.NS,2010.625039,1989.588623,2012.668913,1981.014553,2794829 +01-01-2021,KOTAKBANK.NS,1990.88497,1988.043579,2001.901612,1984.703573,1106099 +04-01-2021,KOTAKBANK.NS,1997.963526,1959.629395,1999.907604,1949.111125,3141429 +05-01-2021,KOTAKBANK.NS,1953.597677,1953.846924,1958.482942,1929.171475,3263230 +06-01-2021,KOTAKBANK.NS,1967.954179,1964.464722,1973.038792,1942.530991,3452515 +07-01-2021,KOTAKBANK.NS,1978.02371,1946.518921,1978.02371,1941.633657,3419317 +08-01-2021,KOTAKBANK.NS,1966.059805,1964.763672,1970.047756,1940.387371,3262897 +11-01-2021,KOTAKBANK.NS,1954.095925,1932.311768,1960.975164,1929.570051,2995521 +12-01-2021,KOTAKBANK.NS,1923.987034,1897.716309,1924.286057,1890.139226,6035580 +13-01-2021,KOTAKBANK.NS,1905.243759,1876.430786,1905.243759,1871.346172,5583130 +14-01-2021,KOTAKBANK.NS,1886.300908,1886.948975,1899.26175,1865.414063,4803638 +15-01-2021,KOTAKBANK.NS,1888.494179,1858.285522,1898.264708,1848.465217,2715164 +18-01-2021,KOTAKBANK.NS,1864.865708,1841.386597,1866.610437,1833.31102,5004628 +19-01-2021,KOTAKBANK.NS,1850.509092,1881.31604,1886.300979,1839.691798,4805514 +20-01-2021,KOTAKBANK.NS,1884.307016,1877.92627,1884.307016,1863.818867,3041448 +21-01-2021,KOTAKBANK.NS,1894.276691,1852.203857,1899.161955,1840.190107,5668862 +22-01-2021,KOTAKBANK.NS,1844.42726,1822.49353,1869.351953,1819.004073,4298175 +25-01-2021,KOTAKBANK.NS,1839.442304,1788.994751,1861.774853,1769.653165,6610138 +27-01-2021,KOTAKBANK.NS,1792.584019,1759.384277,1817.957309,1741.089576,7892319 +28-01-2021,KOTAKBANK.NS,1725.785875,1717.6604,1759.135068,1695.876241,6035924 +29-01-2021,KOTAKBANK.NS,1744.579034,1707.790161,1744.579034,1698.867169,5140687 +01-02-2021,KOTAKBANK.NS,1724.788977,1796.073608,1804.348656,1690.941288,4829210 +02-02-2021,KOTAKBANK.NS,1824.487594,1855.693359,1873.439668,1794.627859,5871337 +03-02-2021,KOTAKBANK.NS,1864.367159,1846.620728,1877.477573,1814.51777,4289395 +04-02-2021,KOTAKBANK.NS,1833.460437,1904.645386,1909.231505,1825.484536,9641674 +05-02-2021,KOTAKBANK.NS,1909.231636,1976.727661,1992.480117,1907.387233,16268336 +08-02-2021,KOTAKBANK.NS,1993.97554,1951.254639,2023.885173,1945.621633,4021475 +09-02-2021,KOTAKBANK.NS,1954.095979,1943.278687,1969.050795,1932.012676,2230923 +10-02-2021,KOTAKBANK.NS,1944.12617,1946.170044,1956.987337,1931.165329,2860941 +11-02-2021,KOTAKBANK.NS,1943.328513,1955.093018,1978.771477,1935.402509,2246777 +12-02-2021,KOTAKBANK.NS,1954.095965,1945.172974,1969.050781,1940.138137,1690753 +15-02-2021,KOTAKBANK.NS,1954.09611,1979.967896,1992.978635,1951.105147,2930435 +16-02-2021,KOTAKBANK.NS,1993.975572,2013.566406,2042.827973,1991.981596,5480183 +17-02-2021,KOTAKBANK.NS,2009.03016,1983.457397,2017.404882,1963.218617,4395224 +18-02-2021,KOTAKBANK.NS,1973.188405,1939.589844,1978.871187,1932.262008,3538208 +19-02-2021,KOTAKBANK.NS,1936.399491,1932.910034,1963.916329,1919.301127,2735683 +22-02-2021,KOTAKBANK.NS,1932.910002,1943.727295,1956.139865,1915.811638,3853276 +23-02-2021,KOTAKBANK.NS,1959.081002,1867.308228,1959.081002,1860.379211,5572402 +24-02-2021,KOTAKBANK.NS,1883.409588,1905.442993,1918.204485,1846.471263,3821416 +25-02-2021,KOTAKBANK.NS,1921.195397,1889.790283,1959.280281,1881.864279,5622516 +26-02-2021,KOTAKBANK.NS,1863.370046,1774.987061,1863.370046,1767.659225,8400096 +01-03-2021,KOTAKBANK.NS,1805.545024,1839.841431,1849.312815,1795.973965,3260044 +02-03-2021,KOTAKBANK.NS,1839.442427,1839.093506,1862.771965,1814.617408,3837149 +03-03-2021,KOTAKBANK.NS,1849.412363,1893.77832,1903.000457,1845.623761,2875618 +04-03-2021,KOTAKBANK.NS,1858.285649,1891.983765,1904.645583,1844.427494,4022514 +05-03-2021,KOTAKBANK.NS,1869.850678,1916.709106,1922.491685,1862.37327,5407986 +08-03-2021,KOTAKBANK.NS,1914.216503,1910.078979,1941.982588,1887.596978,4698010 +09-03-2021,KOTAKBANK.NS,1912.023187,1972.988892,1985.002643,1912.023187,7918345 +10-03-2021,KOTAKBANK.NS,1977.27597,1958.034058,1993.327449,1951.30439,2761470 +12-03-2021,KOTAKBANK.NS,1973.038813,1929.320923,1974.0358,1906.240631,2620265 +15-03-2021,KOTAKBANK.NS,1938.144468,1912.87085,1938.144468,1887.39776,2643553 +16-03-2021,KOTAKBANK.NS,1919.301221,1897.467163,1935.851194,1894.276851,2769224 +17-03-2021,KOTAKBANK.NS,1897.467045,1862.722046,1911.923367,1855.39421,2694994 +18-03-2021,KOTAKBANK.NS,1875.333907,1824.886353,1887.198085,1819.602269,2197575 +19-03-2021,KOTAKBANK.NS,1812.972341,1828.625122,1866.361084,1808.585692,4803016 +22-03-2021,KOTAKBANK.NS,1827.478589,1817.15979,1844.377483,1799.562931,2434097 +23-03-2021,KOTAKBANK.NS,1838.445484,1807.189941,1838.445484,1793.431461,4250856 +24-03-2021,KOTAKBANK.NS,1794.577995,1777.080811,1799.562934,1768.008246,3046161 +25-03-2021,KOTAKBANK.NS,1787.499478,1757.589844,1793.381731,1739.743738,4113013 +26-03-2021,KOTAKBANK.NS,1779.623263,1765.715332,1787.000998,1757.440284,3310757 +30-03-2021,KOTAKBANK.NS,1776.731937,1775.884521,1796.52212,1769.653348,5575524 +31-03-2021,KOTAKBANK.NS,1773.441814,1747.719482,1773.641163,1737.350786,3798383 +01-04-2021,KOTAKBANK.NS,1764.668283,1799.114258,1807.788002,1745.376595,3802652 +05-04-2021,KOTAKBANK.NS,1780.719875,1753.900879,1794.17921,1729.175655,2448241 +06-04-2021,KOTAKBANK.NS,1770.650268,1762.973511,1776.083802,1723.492698,2873045 +07-04-2021,KOTAKBANK.NS,1760.730388,1786.602173,1805.245796,1740.341914,3158142 +08-04-2021,KOTAKBANK.NS,1790.590135,1777.87854,1818.206649,1773.342197,2890290 +09-04-2021,KOTAKBANK.NS,1764.668429,1793.830322,1801.008586,1738.84642,3139384 +12-04-2021,KOTAKBANK.NS,1751.956791,1737.251221,1762.674409,1718.109104,3328336 +13-04-2021,KOTAKBANK.NS,1740.541323,1770.500732,1780.670081,1718.258548,3118742 +15-04-2021,KOTAKBANK.NS,1794.577992,1767.908569,1804.049376,1747.320747,3546886 +16-04-2021,KOTAKBANK.NS,1768.656336,1758.786133,1782.763738,1754.748405,2912279 +19-04-2021,KOTAKBANK.NS,1714.818844,1695.626831,1714.818844,1669.954398,3865423 +20-04-2021,KOTAKBANK.NS,1719.803998,1692.586182,1728.378069,1679.276419,3317008 +22-04-2021,KOTAKBANK.NS,1684.660215,1730.820801,1734.509607,1664.172066,3590444 +23-04-2021,KOTAKBANK.NS,1728.677295,1728.976318,1751.059624,1715.068386,1893450 +26-04-2021,KOTAKBANK.NS,1734.758775,1754.349609,1777.62925,1728.079005,3253062 +27-04-2021,KOTAKBANK.NS,1744.728565,1745.02771,1757.290586,1719.355275,4533360 +28-04-2021,KOTAKBANK.NS,1757.191025,1805.99353,1818.505776,1748.716629,4174599 +29-04-2021,KOTAKBANK.NS,1819.602295,1799.562866,1839.890972,1775.186565,3960095 +30-04-2021,KOTAKBANK.NS,1774.63832,1743.532349,1796.572052,1734.210415,2621783 +03-05-2021,KOTAKBANK.NS,1729.773846,1720.252563,1753.701553,1679.924455,5593869 +04-05-2021,KOTAKBANK.NS,1745.725486,1727.430786,1758.686327,1720.102951,4255151 +05-05-2021,KOTAKBANK.NS,1735.755631,1765.416016,1772.644177,1716.71319,2411643 +06-05-2021,KOTAKBANK.NS,1776.332963,1782.863281,1788.296816,1757.88869,2380255 +07-05-2021,KOTAKBANK.NS,1790.589943,1774.987061,1807.538734,1768.157719,1610730 +10-05-2021,KOTAKBANK.NS,1803.550859,1803.89978,1807.788057,1785.20626,1332490 +11-05-2021,KOTAKBANK.NS,1771.248425,1750.162109,1788.994856,1747.968785,2955976 +12-05-2021,KOTAKBANK.NS,1748.716507,1713.672363,1748.716507,1710.382377,3181830 +14-05-2021,KOTAKBANK.NS,1723.692133,1701.509155,1723.692133,1695.975825,2937892 +17-05-2021,KOTAKBANK.NS,1711.827998,1738.89624,1749.713533,1704.849084,4211441 +18-05-2021,KOTAKBANK.NS,1762.674399,1749.813232,1765.615464,1744.828294,4658414 +19-05-2021,KOTAKBANK.NS,1742.684771,1725.33728,1745.077566,1722.246521,2372042 +20-05-2021,KOTAKBANK.NS,1726.782801,1703.054443,1731.76774,1699.963806,2598038 +21-05-2021,KOTAKBANK.NS,1710.332651,1752.355713,1759.135157,1710.332651,4293112 +24-05-2021,KOTAKBANK.NS,1758.33739,1751.707397,1773.541453,1736.752582,3613907 +25-05-2021,KOTAKBANK.NS,1765.067255,1745.227173,1768.556712,1732.764825,2201625 +26-05-2021,KOTAKBANK.NS,1754.748448,1735.40686,1756.493177,1731.668156,2845100 +27-05-2021,KOTAKBANK.NS,1734.758691,1771.896484,1778.07776,1720.501717,5339988 +28-05-2021,KOTAKBANK.NS,1780.620356,1795.325928,1807.539029,1772.8937,3247009 +31-05-2021,KOTAKBANK.NS,1793.581016,1802.254761,1806.342508,1779.623187,2310809 +01-06-2021,KOTAKBANK.NS,1809.532816,1791.587036,1818.505706,1782.614146,2289816 +02-06-2021,KOTAKBANK.NS,1787.599208,1777.729004,1787.599208,1764.668487,3098849 +03-06-2021,KOTAKBANK.NS,1784.608053,1808.735107,1822.443689,1784.608053,3444131 +04-06-2021,KOTAKBANK.NS,1814.517681,1805.744141,1815.464771,1791.586963,1508706 +07-06-2021,KOTAKBANK.NS,1819.502657,1809.433105,1819.502657,1801.556878,1096139 +08-06-2021,KOTAKBANK.NS,1809.5328,1788.147461,1811.028282,1782.464558,1331031 +09-06-2021,KOTAKBANK.NS,1784.508455,1777.529541,1806.541861,1769.653313,2037714 +10-06-2021,KOTAKBANK.NS,1782.315113,1794.129517,1797.569076,1770.650404,1854489 +11-06-2021,KOTAKBANK.NS,1803.550964,1788.945068,1804.547952,1782.61422,1621928 +14-06-2021,KOTAKBANK.NS,1784.508401,1762.724243,1784.508401,1754.199949,2543002 +15-06-2021,KOTAKBANK.NS,1770.451061,1765.565796,1778.775885,1760.680531,1735824 +16-06-2021,KOTAKBANK.NS,1765.515878,1755.296753,1775.585431,1747.71967,2845543 +17-06-2021,KOTAKBANK.NS,1741.986807,1760.730225,1766.462904,1730.770695,2578242 +18-06-2021,KOTAKBANK.NS,1769.603295,1755.146973,1771.298247,1728.028956,2678789 +21-06-2021,KOTAKBANK.NS,1734.758773,1766.71228,1771.84667,1726.085027,1279321 +22-06-2021,KOTAKBANK.NS,1774.638296,1751.807251,1779.623235,1748.716613,1571743 +23-06-2021,KOTAKBANK.NS,1758.686319,1731.468506,1758.686319,1722.047021,7602349 +24-06-2021,KOTAKBANK.NS,1729.77375,1732.665039,1737.649978,1721.997197,3595393 +25-06-2021,KOTAKBANK.NS,1729.773804,1729.773804,1748.716572,1715.7163,9577645 +28-06-2021,KOTAKBANK.NS,1729.773789,1727.829712,1742.73463,1717.012297,3500507 +29-06-2021,KOTAKBANK.NS,1732.56538,1700.711548,1732.764729,1696.873169,10394662 +30-06-2021,KOTAKBANK.NS,1700.711548,1700.711548,1738.248161,1693.333814,8822099 +01-07-2021,KOTAKBANK.NS,1704.74951,1710.930786,1720.003351,1701.010806,2988386 +02-07-2021,KOTAKBANK.NS,1721.797924,1709.983643,1722.794911,1704.849131,2242551 +05-07-2021,KOTAKBANK.NS,1721.797873,1725.885498,1734.559365,1716.31444,1887671 +06-07-2021,KOTAKBANK.NS,1723.791896,1750.0625,1754.698518,1721.79792,3692222 +07-07-2021,KOTAKBANK.NS,1750.710586,1756.493164,1763.172934,1737.899317,2726182 +08-07-2021,KOTAKBANK.NS,1752.704569,1727.082031,1757.689508,1719.803972,2208015 +09-07-2021,KOTAKBANK.NS,1723.791766,1714.868774,1724.788754,1709.78404,1698166 +12-07-2021,KOTAKBANK.NS,1726.78293,1726.733032,1737.749796,1719.953588,1737065 +13-07-2021,KOTAKBANK.NS,1737.749805,1741.887329,1747.22119,1718.408217,2066639 +14-07-2021,KOTAKBANK.NS,1734.758802,1742.884277,1752.654685,1730.372032,2158984 +15-07-2021,KOTAKBANK.NS,1751.707581,1744.778564,1751.707581,1734.758788,1950556 +16-07-2021,KOTAKBANK.NS,1750.212152,1744.230225,1756.692573,1734.75884,1838050 +19-07-2021,KOTAKBANK.NS,1728.677259,1717.610718,1734.75886,1706.8432,2146337 +20-07-2021,KOTAKBANK.NS,1717.610568,1697.52124,1718.607556,1690.891247,2143859 +22-07-2021,KOTAKBANK.NS,1701.40955,1702.057495,1716.763065,1698.019768,1858253 +23-07-2021,KOTAKBANK.NS,1704.849067,1717.76001,1722.097004,1689.046835,1995800 +26-07-2021,KOTAKBANK.NS,1706.444288,1735.356934,1744.728643,1668.309504,3939095 +27-07-2021,KOTAKBANK.NS,1746.722565,1692.835327,1747.719552,1688.747702,4301131 +28-07-2021,KOTAKBANK.NS,1699.864278,1647.871338,1700.661917,1641.041995,5052755 +29-07-2021,KOTAKBANK.NS,1658.987608,1636.704956,1658.987608,1630.174638,2994265 +30-07-2021,KOTAKBANK.NS,1636.705137,1649.815552,1664.870044,1621.102253,3222001 +02-08-2021,KOTAKBANK.NS,1659.984554,1660.084229,1672.247552,1652.507146,2590976 +03-08-2021,KOTAKBANK.NS,1659.984687,1680.57251,1684.161642,1659.984687,3230140 +04-08-2021,KOTAKBANK.NS,1693.583087,1744.678711,1747.968819,1679.924404,7004160 +05-08-2021,KOTAKBANK.NS,1756.39331,1766.413086,1787.599076,1747.270969,6052092 +06-08-2021,KOTAKBANK.NS,1763.671307,1771.846558,1779.323966,1750.860039,3640469 +09-08-2021,KOTAKBANK.NS,1771.846473,1775.5354,1784.209145,1756.791983,1596886 +10-08-2021,KOTAKBANK.NS,1779.623301,1807.788208,1819.403141,1773.940519,4594848 +11-08-2021,KOTAKBANK.NS,1815.418768,1776.11792,1815.418768,1757.71441,3101903 +12-08-2021,KOTAKBANK.NS,1770.631813,1783.200073,1786.491815,1757.564812,1641690 +13-08-2021,KOTAKBANK.NS,1779.509458,1783.49939,1794.471701,1769.384983,1839917 +16-08-2021,KOTAKBANK.NS,1779.509396,1777.863525,1796.666053,1767.290232,1553661 +17-08-2021,KOTAKBANK.NS,1774.52207,1783.848511,1790.481796,1772.577027,1419337 +18-08-2021,KOTAKBANK.NS,1783.848515,1745.295776,1786.04305,1741.206121,2763653 +20-08-2021,KOTAKBANK.NS,1727.640301,1699.261963,1727.640301,1692.728401,5643242 +23-08-2021,KOTAKBANK.NS,1720.209134,1712.528442,1720.209134,1695.72088,3093169 +24-08-2021,KOTAKBANK.NS,1720.657901,1700.608521,1720.657901,1687.34195,4707971 +25-08-2021,KOTAKBANK.NS,1700.708271,1692.927856,1712.378772,1689.73596,2913810 +26-08-2021,KOTAKBANK.NS,1689.536535,1693.227173,1712.179347,1684.648845,4382577 +27-08-2021,KOTAKBANK.NS,1690.73334,1709.236694,1719.460893,1690.73334,3661315 +30-08-2021,KOTAKBANK.NS,1711.630658,1731.480591,1735.17135,1711.630658,2561253 +31-08-2021,KOTAKBANK.NS,1739.660154,1749.285767,1755.17094,1734.672739,4492609 +01-09-2021,KOTAKBANK.NS,1749.335522,1742.253418,1749.435246,1733.625167,7266354 +02-09-2021,KOTAKBANK.NS,1747.590103,1771.928711,1783.898506,1739.610239,5763844 +03-09-2021,KOTAKBANK.NS,1788.486729,1787.3396,1806.890239,1773.075668,4845134 +06-09-2021,KOTAKBANK.NS,1803.449005,1770.083252,1803.449005,1765.544656,1901931 +07-09-2021,KOTAKBANK.NS,1770.083372,1760.407715,1774.970941,1741.605186,2922837 +08-09-2021,KOTAKBANK.NS,1755.669589,1810.780518,1823.3987,1750.58245,15249557 +09-09-2021,KOTAKBANK.NS,1821.403679,1813.27417,1837.064111,1802.252058,3642925 +13-09-2021,KOTAKBANK.NS,1823.897481,1835.418457,1845.143915,1790.232433,3271615 +14-09-2021,KOTAKBANK.NS,1845.343143,1863.048462,1874.270143,1840.505375,4168080 +15-09-2021,KOTAKBANK.NS,1869.282907,1866.988647,1893.671314,1853.323181,4814023 +16-09-2021,KOTAKBANK.NS,1872.275328,1902.000366,1905.192263,1863.297983,4128783 +17-09-2021,KOTAKBANK.NS,1911.177131,2002.89563,2011.922898,1908.184682,14638489 +20-09-2021,KOTAKBANK.NS,1984.990857,1996.411987,2032.071999,1976.362607,5881089 +21-09-2021,KOTAKBANK.NS,2011.923004,2005.888184,2022.546221,1991.075587,3866888 +22-09-2021,KOTAKBANK.NS,2011.42417,1980.552124,2017.309343,1973.819115,1911809 +23-09-2021,KOTAKBANK.NS,1998.955617,2018.905273,2046.834793,1985.888616,2989107 +24-09-2021,KOTAKBANK.NS,2024.890115,2022.994873,2047.183953,2008.830666,2114888 +27-09-2021,KOTAKBANK.NS,2026.087077,2028.231689,2052.819666,2020.401474,1830064 +28-09-2021,KOTAKBANK.NS,2034.865171,2062.994141,2072.570074,2007.833408,3899267 +29-09-2021,KOTAKBANK.NS,2054.71481,2025.338989,2054.814656,2015.064989,3420314 +30-09-2021,KOTAKBANK.NS,2020.351639,2000.451904,2029.877649,1991.773852,4572748 +01-10-2021,KOTAKBANK.NS,1991.97325,1988.531982,2005.738562,1966.936454,3373978 +04-10-2021,KOTAKBANK.NS,1989.978331,1985.938477,2009.828264,1982.995951,2043053 +05-10-2021,KOTAKBANK.NS,1989.878689,1977.360229,1992.920939,1970.527496,2719807 +06-10-2021,KOTAKBANK.NS,1971.0761,1950.827148,1999.95318,1937.211483,2979275 +07-10-2021,KOTAKBANK.NS,1963.046308,1947.5354,1977.260439,1944.343504,2222130 +08-10-2021,KOTAKBANK.NS,1945.091495,1931.47583,1961.200867,1926.139321,1937834 +11-10-2021,KOTAKBANK.NS,1944.094041,1970.427612,1999.95308,1940.10411,2376167 +12-10-2021,KOTAKBANK.NS,1975.016157,1990.078125,1998.955747,1960.053914,1890902 +13-10-2021,KOTAKBANK.NS,1998.955605,2004.292114,2016.910296,1989.529441,1742478 +14-10-2021,KOTAKBANK.NS,2002.945688,2012.721069,2020.401639,1980.003581,1652356 +18-10-2021,KOTAKBANK.NS,2012.720843,2006.536377,2041.79737,2002.89554,2166779 +19-10-2021,KOTAKBANK.NS,2006.835761,2030.226685,2039.802496,1987.085552,1695203 +20-10-2021,KOTAKBANK.NS,2036.86005,2010.376831,2039.802576,1993.170251,1794893 +21-10-2021,KOTAKBANK.NS,2025.887574,2138.35376,2149.575441,2016.910228,9495518 +22-10-2021,KOTAKBANK.NS,2149.475616,2165.934082,2196.107937,2117.406641,5931826 +25-10-2021,KOTAKBANK.NS,2146.583197,2149.076904,2177.455244,2109.726253,6777262 +26-10-2021,KOTAKBANK.NS,2149.076667,2205.384521,2234.361445,2118.354148,10669001 +27-10-2021,KOTAKBANK.NS,2194.462122,2182.741699,2247.328709,2171.121122,4550568 +28-10-2021,KOTAKBANK.NS,2182.742114,2093.218018,2184.48771,2085.138308,3102289 +29-10-2021,KOTAKBANK.NS,2072.320583,2026.037354,2091.671653,2009.927981,4666345 +01-11-2021,KOTAKBANK.NS,2049.827312,2071.273193,2081.547316,2029.678206,1966588 +02-11-2021,KOTAKBANK.NS,2060.949038,2071.422607,2088.23029,2054.814616,1536206 +03-11-2021,KOTAKBANK.NS,2074.764488,2032.421387,2106.285046,2022.895376,2067291 +04-11-2021,KOTAKBANK.NS,2034.865057,2051.822266,2056.80968,2033.867574,205177 +08-11-2021,KOTAKBANK.NS,2049.827225,2113.516602,2122.244576,2049.827225,2121996 +09-11-2021,KOTAKBANK.NS,2114.663802,2091.921143,2121.59626,2078.056227,1777573 +10-11-2021,KOTAKBANK.NS,2079.751641,2070.824219,2086.085754,2057.856942,1445788 +11-11-2021,KOTAKBANK.NS,2067.782017,2048.929688,2072.470137,2042.396126,1547153 +12-11-2021,KOTAKBANK.NS,2062.794696,2069.477783,2074.764491,2047.882375,1434428 +15-11-2021,KOTAKBANK.NS,2074.864338,2092.020996,2102.694015,2074.764493,1819328 +16-11-2021,KOTAKBANK.NS,2094.614065,2077.607178,2098.554317,2064.789426,1545107 +17-11-2021,KOTAKBANK.NS,2064.789245,2047.931885,2076.609513,2040.350919,1446763 +18-11-2021,KOTAKBANK.NS,2044.839862,2019.354126,2057.258475,2003.843341,2793199 +22-11-2021,KOTAKBANK.NS,2038.854989,1950.527832,2038.854989,1936.114253,2748329 +23-11-2021,KOTAKBANK.NS,1933.121808,1977.908813,1988.133013,1927.8351,3229625 +24-11-2021,KOTAKBANK.NS,1974.567232,2006.337036,2019.852856,1965.041222,1947483 +25-11-2021,KOTAKBANK.NS,2014.91545,2029.977417,2042.844971,2007.982992,3164428 +26-11-2021,KOTAKBANK.NS,1996.96077,1959.355713,2001.948184,1950.178797,2647553 +29-11-2021,KOTAKBANK.NS,1987.983458,2014.516479,2039.85257,1932.323863,4171900 +30-11-2021,KOTAKBANK.NS,2017.907723,1956.961548,2034.465913,1941.999306,4265816 +01-12-2021,KOTAKBANK.NS,1974.018689,1948.433228,1980.901345,1935.116855,2585693 +02-12-2021,KOTAKBANK.NS,1942.647749,1959.305664,1975.963579,1940.702585,1932929 +03-12-2021,KOTAKBANK.NS,1961.749441,1909.381592,1984.891115,1900.404246,3491724 +06-12-2021,KOTAKBANK.NS,1915.167041,1880.45459,1921.65068,1872.275279,3081336 +07-12-2021,KOTAKBANK.NS,1907.187208,1932.273926,1958.856868,1905.39169,7344475 +08-12-2021,KOTAKBANK.NS,1965.041167,1915.615845,1965.041167,1910.628431,5125595 +09-12-2021,KOTAKBANK.NS,1921.151979,1911.526245,1932.024566,1881.352389,4654453 +10-12-2021,KOTAKBANK.NS,1910.179648,1891.975586,1915.167062,1883.746352,3054922 +13-12-2021,KOTAKBANK.NS,1905.192274,1868.385132,1911.177171,1857.562467,4085110 +14-12-2021,KOTAKBANK.NS,1868.385096,1835.767456,1869.282855,1811.478773,10111252 +15-12-2021,KOTAKBANK.NS,1840.954409,1862.699585,1877.01344,1832.12671,5305747 +16-12-2021,KOTAKBANK.NS,1881.153003,1856.066284,1886.190219,1846.241102,3054462 +17-12-2021,KOTAKBANK.NS,1850.330818,1789.284912,1855.26831,1785.494428,2935126 +20-12-2021,KOTAKBANK.NS,1775.519499,1738.113892,1775.519499,1718.06451,3269179 +21-12-2021,KOTAKBANK.NS,1756.617162,1732.178833,1763.549619,1716.667927,2264231 +22-12-2021,KOTAKBANK.NS,1743.600089,1757.963867,1765.544713,1728.787493,3453839 +23-12-2021,KOTAKBANK.NS,1780.407255,1771.130615,1784.197617,1762.901381,1919649 +24-12-2021,KOTAKBANK.NS,1775.519457,1743.999023,1775.519457,1725.645315,2271570 +27-12-2021,KOTAKBANK.NS,1738.712381,1768.985962,1774.472118,1716.668034,1653833 +28-12-2021,KOTAKBANK.NS,1780.506926,1770.432373,1785.195046,1761.105933,1285671 +29-12-2021,KOTAKBANK.NS,1769.534658,1759.759277,1775.519556,1749.684724,1411908 +30-12-2021,KOTAKBANK.NS,1754.572348,1750.831787,1765.494736,1739.26101,2498395 +31-12-2021,KOTAKBANK.NS,1757.564838,1791.578979,1796.46667,1755.619795,2212892 +03-01-2022,KOTAKBANK.NS,1792.476688,1819.857544,1823.498381,1787.090257,1985109 +04-01-2022,KOTAKBANK.NS,1825.393558,1847.936646,1852.325594,1810.730609,2635575 +05-01-2022,KOTAKBANK.NS,1852.325615,1917.311646,1923.49599,1835.468131,4208167 +06-01-2022,KOTAKBANK.NS,1902.299508,1887.137817,1910.179647,1870.280333,2258030 +07-01-2022,KOTAKBANK.NS,1887.138019,1899.456909,1920.553698,1878.858862,2303351 +10-01-2022,KOTAKBANK.NS,1899.45668,1943.046631,1950.378227,1896.563955,2862087 +11-01-2022,KOTAKBANK.NS,1943.096564,1931.924805,1949.330831,1915.366492,2714019 +12-01-2022,KOTAKBANK.NS,1949.879531,1951.674927,1971.175765,1942.248762,2149396 +13-01-2022,KOTAKBANK.NS,1955.066546,1921.501221,1961.949202,1917.710859,1487152 +14-01-2022,KOTAKBANK.NS,1904.194837,1933.321289,1940.104221,1893.222526,1828762 +17-01-2022,KOTAKBANK.NS,1917.162059,1932.57312,1948.034104,1913.770593,1676473 +18-01-2022,KOTAKBANK.NS,1925.141911,1937.261353,1970.02864,1925.141911,2081456 +19-01-2022,KOTAKBANK.NS,1940.104198,1900.853271,1940.104198,1895.317193,1521702 +20-01-2022,KOTAKBANK.NS,1920.154529,1887.83606,1920.154529,1872.275351,1489821 +21-01-2022,KOTAKBANK.NS,1863.547342,1888.983154,1896.214905,1844.894461,1753896 +24-01-2022,KOTAKBANK.NS,1879.357421,1826.291382,1883.147905,1805.443966,2547434 +25-01-2022,KOTAKBANK.NS,1810.132174,1849.981689,1869.183235,1777.71398,2569065 +27-01-2022,KOTAKBANK.NS,1835.368476,1884.494507,1893.771146,1816.565948,3718619 +28-01-2022,KOTAKBANK.NS,1890.230108,1893.521851,1951.974325,1883.896116,4971964 +31-01-2022,KOTAKBANK.NS,1915.167124,1852.575073,1934.019574,1836.365976,4516625 +01-02-2022,KOTAKBANK.NS,1877.262718,1877.562012,1900.204824,1829.483265,3097086 +02-02-2022,KOTAKBANK.NS,1905.990203,1937.710083,1943.096515,1892.125167,2710508 +03-02-2022,KOTAKBANK.NS,1935.017074,1904.244751,1937.560582,1891.277473,2239713 +04-02-2022,KOTAKBANK.NS,1909.182191,1879.457153,1913.172123,1875.517145,1771267 +07-02-2022,KOTAKBANK.NS,1845.343216,1823.847412,1885.242528,1815.418731,2053959 +08-02-2022,KOTAKBANK.NS,1830.381145,1813.224487,1843.398345,1788.586586,3569370 +09-02-2022,KOTAKBANK.NS,1830.979569,1830.381104,1843.148933,1818.062214,1624058 +10-02-2022,KOTAKBANK.NS,1830.38098,1862.499878,1884.145328,1825.642936,2508081 +11-02-2022,KOTAKBANK.NS,1849.432856,1823.647949,1849.432856,1817.413682,1859755 +14-02-2022,KOTAKBANK.NS,1785.544213,1742.452881,1819.25906,1733.575259,3026821 +15-02-2022,KOTAKBANK.NS,1751.580005,1808.536255,1814.421428,1741.655098,2055275 +16-02-2022,KOTAKBANK.NS,1810.53104,1825.443481,1848.186017,1795.469074,2269756 +17-02-2022,KOTAKBANK.NS,1830.380983,1812.725586,1839.607699,1805.84293,2810229 +18-02-2022,KOTAKBANK.NS,1804.496321,1821.952271,1826.39102,1801.304303,1229668 +21-02-2022,KOTAKBANK.NS,1803.449078,1822.500977,1846.640136,1797.563904,1343911 +22-02-2022,KOTAKBANK.NS,1785.494396,1837.114136,1844.445611,1785.494396,3022075 +23-02-2022,KOTAKBANK.NS,1848.236034,1881.352417,1908.035084,1848.236034,6915921 +24-02-2022,KOTAKBANK.NS,1829.732603,1790.332031,1869.681839,1772.277616,4956043 +25-02-2022,KOTAKBANK.NS,1816.366355,1852.026367,1861.552377,1796.516544,3993886 +28-02-2022,KOTAKBANK.NS,1832.376046,1838.111572,1847.338289,1810.132129,2712562 +02-03-2022,KOTAKBANK.NS,1807.239551,1801.454102,1814.770474,1770.831426,2830955 +03-03-2022,KOTAKBANK.NS,1808.386617,1787.73877,1815.019903,1768.138206,2962143 +04-03-2022,KOTAKBANK.NS,1765.544669,1747.739624,1781.454472,1729.335992,2549194 +07-03-2022,KOTAKBANK.NS,1689.237233,1707.590942,1726.543117,1675.821137,2697935 +08-03-2022,KOTAKBANK.NS,1695.720866,1718.762695,1725.14661,1668.34001,5436496 +09-03-2022,KOTAKBANK.NS,1718.762686,1734.722412,1743.749681,1687.740994,6919461 +10-03-2022,KOTAKBANK.NS,1795.469075,1749.93396,1808.436352,1731.630175,4188469 +11-03-2022,KOTAKBANK.NS,1740.607685,1758.562378,1775.419864,1731.630339,2506340 +14-03-2022,KOTAKBANK.NS,1741.0565,1784.247559,1792.825887,1737.615232,3316649 +15-03-2022,KOTAKBANK.NS,1779.509502,1729.385986,1785.444477,1709.685699,4807455 +16-03-2022,KOTAKBANK.NS,1755.569862,1756.068604,1770.332657,1748.338111,2927241 +17-03-2022,KOTAKBANK.NS,1785.494337,1815.418823,1822.999669,1778.063138,3359007 +21-03-2022,KOTAKBANK.NS,1811.079721,1772.626709,1825.393575,1768.537054,2397699 +22-03-2022,KOTAKBANK.NS,1772.626839,1803.299438,1809.034965,1750.931586,3397456 +23-03-2022,KOTAKBANK.NS,1810.431387,1765.295288,1822.650552,1753.574865,3226340 +24-03-2022,KOTAKBANK.NS,1710.683041,1709.835205,1724.548077,1696.718282,19710178 +25-03-2022,KOTAKBANK.NS,1723.650444,1717.914917,1727.440927,1707.690717,3039150 +28-03-2022,KOTAKBANK.NS,1723.650423,1720.857422,1723.650423,1687.790962,3070204 +29-03-2022,KOTAKBANK.NS,1733.625126,1725.645264,1736.517851,1714.423582,2585790 +30-03-2022,KOTAKBANK.NS,1744.996521,1758.661987,1764.397514,1731.630226,3358154 +31-03-2022,KOTAKBANK.NS,1750.682278,1749.435425,1774.272774,1742.602691,2848408 +01-04-2022,KOTAKBANK.NS,1744.896726,1772.177856,1775.5194,1741.205967,2373773 +04-04-2022,KOTAKBANK.NS,1782.501883,1831.428467,1835.368475,1730.632774,3997566 +05-04-2022,KOTAKBANK.NS,1831.428467,1797.663574,1833.423432,1789.683711,2132871 +06-04-2022,KOTAKBANK.NS,1783.00073,1774.921143,1788.486886,1767.290374,2349001 +07-04-2022,KOTAKBANK.NS,1766.542258,1762.003662,1787.4894,1758.562395,4388783 +08-04-2022,KOTAKBANK.NS,1770.781462,1780.008179,1785.494334,1751.679641,2381671 +11-04-2022,KOTAKBANK.NS,1770.532012,1778.960693,1801.603627,1758.861512,1917942 +12-04-2022,KOTAKBANK.NS,1766.592054,1797.314453,1808.087317,1765.544649,2412242 +13-04-2022,KOTAKBANK.NS,1803.149728,1775.120483,1813.922591,1768.28775,1923692 +18-04-2022,KOTAKBANK.NS,1771.130538,1745.994019,1771.130538,1725.645344,1960141 +19-04-2022,KOTAKBANK.NS,1758.562326,1703.202026,1762.252964,1682.753627,2389574 +20-04-2022,KOTAKBANK.NS,1708.688129,1716.967285,1722.652889,1679.162661,3201545 +21-04-2022,KOTAKBANK.NS,1720.657868,1756.417603,1768.985862,1719.710308,2730691 +22-04-2022,KOTAKBANK.NS,1735.620043,1723.400879,1744.497664,1717.066888,2256038 +25-04-2022,KOTAKBANK.NS,1698.214521,1724.498169,1733.525437,1689.735917,2149394 +26-04-2022,KOTAKBANK.NS,1741.704821,1738.313354,1743.600062,1726.892224,1454777 +27-04-2022,KOTAKBANK.NS,1719.660504,1737.116455,1747.590025,1719.660504,2822592 +28-04-2022,KOTAKBANK.NS,1744.597574,1761.205688,1768.537163,1728.039382,2342497 +29-04-2022,KOTAKBANK.NS,1764.497257,1786.242432,1805.74327,1762.552214,3688659 +02-05-2022,KOTAKBANK.NS,1761.106012,1769.883789,1775.968411,1745.645027,1979466 +04-05-2022,KOTAKBANK.NS,1763.54977,1771.130615,1819.109518,1763.54977,5746474 +05-05-2022,KOTAKBANK.NS,1796.466661,1793.075195,1816.416319,1779.808746,3568047 +06-05-2022,KOTAKBANK.NS,1750.731996,1770.831299,1790.431739,1745.594935,2847483 +09-05-2022,KOTAKBANK.NS,1740.60766,1763.051025,1779.509493,1738.612694,2169362 +10-05-2022,KOTAKBANK.NS,1765.544659,1792.626343,1804.247042,1763.050952,1989854 +11-05-2022,KOTAKBANK.NS,1793.474172,1805.394043,1813.423829,1791.479206,2621884 +12-05-2022,KOTAKBANK.NS,1798.262084,1756.467529,1802.052446,1752.577322,4282268 +13-05-2022,KOTAKBANK.NS,1780.506912,1775.070679,1790.48174,1751.579909,2737022 +16-05-2022,KOTAKBANK.NS,1776.516939,1808.286743,1820.406184,1761.704343,3039181 +17-05-2022,KOTAKBANK.NS,1818.411223,1835.667725,1840.256121,1813.024791,3020781 +18-05-2022,KOTAKBANK.NS,1842.301014,1842.151489,1859.308147,1836.216393,5321784 +19-05-2022,KOTAKBANK.NS,1807.438997,1778.911011,1822.700534,1773.873673,3108321 +20-05-2022,KOTAKBANK.NS,1806.441438,1824.545776,1835.268717,1789.933048,2649672 +23-05-2022,KOTAKBANK.NS,1847.338309,1849.632568,1866.789225,1836.615368,2826078 +24-05-2022,KOTAKBANK.NS,1853.273109,1877.861084,1885.242481,1838.161342,3421900 +25-05-2022,KOTAKBANK.NS,1893.072757,1902.748413,1936.612906,1881.551903,6252602 +26-05-2022,KOTAKBANK.NS,1910.129772,1903.845703,1917.162075,1879.307649,4949829 +27-05-2022,KOTAKBANK.NS,1916.164627,1941.301147,1945.091631,1908.184764,2440367 +30-05-2022,KOTAKBANK.NS,1940.353629,1898.409424,1946.837268,1890.778777,3987800 +31-05-2022,KOTAKBANK.NS,1886.339788,1842.201172,1891.377125,1823.747739,14830306 +01-06-2022,KOTAKBANK.NS,1835.368357,1860.405151,1869.282773,1830.730038,2382645 +02-06-2022,KOTAKBANK.NS,1843.547713,1852.973999,1874.270233,1841.3533,2664301 +03-06-2022,KOTAKBANK.NS,1874.27031,1853.971558,1874.27031,1848.435479,1815375 +06-06-2022,KOTAKBANK.NS,1840.355965,1864.594849,1872.275418,1838.510646,2588097 +07-06-2022,KOTAKBANK.NS,1859.308029,1853.472778,1860.305511,1827.388577,1711639 +08-06-2022,KOTAKBANK.NS,1855.318116,1840.854614,1875.367497,1834.121605,1465616 +09-06-2022,KOTAKBANK.NS,1834.121632,1860.505005,1868.135773,1823.099397,1280868 +10-06-2022,KOTAKBANK.NS,1835.368544,1787.289917,1849.532753,1779.559424,2859950 +13-06-2022,KOTAKBANK.NS,1738.612609,1732.976807,1748.18842,1714.323926,2349445 +14-06-2022,KOTAKBANK.NS,1731.231267,1735.320923,1744.248468,1717.266507,1551047 +15-06-2022,KOTAKBANK.NS,1733.625264,1732.278687,1745.595059,1724.548194,1770169 +16-06-2022,KOTAKBANK.NS,1737.615102,1671.581787,1749.136078,1665.796338,2973292 +17-06-2022,KOTAKBANK.NS,1656.818948,1669.387207,1679.461759,1644.450137,3163864 +20-06-2022,KOTAKBANK.NS,1669.387265,1674.973145,1685.596361,1647.84166,1767577 +21-06-2022,KOTAKBANK.NS,1685.746061,1677.267456,1704.698235,1668.340033,2503603 +22-06-2022,KOTAKBANK.NS,1660.80895,1665.49707,1671.631614,1648.839155,1771925 +23-06-2022,KOTAKBANK.NS,1670.78377,1679.86084,1690.733427,1644.649768,2490801 +24-06-2022,KOTAKBANK.NS,1695.720826,1694.124878,1710.583345,1685.895645,1617721 +27-06-2022,KOTAKBANK.NS,1712.877575,1687.292236,1715.570852,1680.758675,2128112 +28-06-2022,KOTAKBANK.NS,1680.658814,1664.599365,1688.090012,1660.509588,2799443 +29-06-2022,KOTAKBANK.NS,1645.846718,1638.315674,1654.774141,1632.580147,2932830 +30-06-2022,KOTAKBANK.NS,1627.891975,1656.918701,1672.678979,1626.894492,3982064 +01-07-2022,KOTAKBANK.NS,1640.859388,1663.552124,1675.272548,1631.882042,2300514 +04-07-2022,KOTAKBANK.NS,1662.355066,1666.694092,1680.209911,1655.871427,1868781 +05-07-2022,KOTAKBANK.NS,1670.783763,1658.863892,1690.533972,1652.779149,2642097 +06-07-2022,KOTAKBANK.NS,1677.76623,1700.209595,1708.089734,1666.793918,5572949 +07-07-2022,KOTAKBANK.NS,1713.675503,1734.123901,1739.610057,1711.730461,3170065 +08-07-2022,KOTAKBANK.NS,1750.582476,1740.358276,1752.028778,1727.839817,1778149 +11-07-2022,KOTAKBANK.NS,1738.612538,1736.866943,1742.60247,1723.849744,1533179 +12-07-2022,KOTAKBANK.NS,1717.166799,1714.623169,1734.62275,1707.640789,1828832 +13-07-2022,KOTAKBANK.NS,1719.660425,1737.665039,1741.555125,1719.06196,3613468 +14-07-2022,KOTAKBANK.NS,1735.620076,1765.594482,1772.526939,1732.67755,6570982 +15-07-2022,KOTAKBANK.NS,1767.838934,1783.200073,1785.494333,1765.544675,2333732 +18-07-2022,KOTAKBANK.NS,1795.469036,1841.00415,1845.343176,1789.73351,3117038 +19-07-2022,KOTAKBANK.NS,1830.380978,1830.331055,1847.338186,1823.448521,2895175 +20-07-2022,KOTAKBANK.NS,1841.602848,1823.149414,1845.343409,1813.523679,2571469 +21-07-2022,KOTAKBANK.NS,1820.40623,1796.017822,1820.40623,1783.299916,2186674 +22-07-2022,KOTAKBANK.NS,1796.466697,1822.500977,1837.363496,1785.195092,3349580 +25-07-2022,KOTAKBANK.NS,1811.428871,1791.030396,1844.146358,1780.606627,1886515 +26-07-2022,KOTAKBANK.NS,1786.491792,1757.165771,1790.4318,1747.58996,1802447 +27-07-2022,KOTAKBANK.NS,1756.716995,1749.684692,1756.716995,1727.98944,3479645 +28-07-2022,KOTAKBANK.NS,1770.332679,1823.897461,1827.239004,1760.557298,2154401 +29-07-2022,KOTAKBANK.NS,1833.024422,1805.793091,1852.225967,1799.110004,2387998 +01-08-2022,KOTAKBANK.NS,1810.43143,1851.078857,1857.313125,1807.438981,1655537 +02-08-2022,KOTAKBANK.NS,1847.03899,1879.856201,1888.235082,1829.58304,3357606 +03-08-2022,KOTAKBANK.NS,1870.280417,1846.440552,1875.068384,1835.368516,2535679 +04-08-2022,KOTAKBANK.NS,1851.926628,1830.929688,1854.320612,1809.683254,2361186 +05-08-2022,KOTAKBANK.NS,1840.106478,1829.283813,1845.343263,1818.062131,1664571 +08-08-2022,KOTAKBANK.NS,1825.393676,1839.857178,1844.844592,1812.226951,1555925 +10-08-2022,KOTAKBANK.NS,1843.348366,1823.747803,1844.595219,1816.466251,1657327 +11-08-2022,KOTAKBANK.NS,1845.456135,1849.94751,1853.091497,1829.486801,2778338 +12-08-2022,KOTAKBANK.NS,1856.435036,1837.671021,1856.435036,1832.980077,1396522 +16-08-2022,KOTAKBANK.NS,1846.903275,1842.811157,1858.231618,1835.02618,1313624 +17-08-2022,KOTAKBANK.NS,1850.446591,1836.17395,1850.446591,1827.64041,3383334 +18-08-2022,KOTAKBANK.NS,1835.475272,1900.849731,1908.335357,1828.488689,3661316 +19-08-2022,KOTAKBANK.NS,1915.321967,1873.402466,1938.726973,1867.413966,4563906 +22-08-2022,KOTAKBANK.NS,1823.448252,1828.538574,1834.477121,1807.828346,4162757 +23-08-2022,KOTAKBANK.NS,1820.50409,1852.193237,1865.417842,1816.511756,2214300 +24-08-2022,KOTAKBANK.NS,1847.452348,1864.020508,1870.358313,1837.870772,1415625 +25-08-2022,KOTAKBANK.NS,1871.506018,1865.168213,1901.797822,1852.592387,2204409 +26-08-2022,KOTAKBANK.NS,1868.761392,1898.404541,1923.306673,1865.318053,3343088 +29-08-2022,KOTAKBANK.NS,1854.438768,1846.454102,1874.350481,1841.463685,3639673 +30-08-2022,KOTAKBANK.NS,1861.275694,1911.778687,1916.320014,1853.440764,3885850 +01-09-2022,KOTAKBANK.NS,1871.406284,1899.202881,1921.809493,1871.406284,4207842 +02-09-2022,KOTAKBANK.NS,1913.275737,1915.172119,1925.302689,1900.749864,3331376 +05-09-2022,KOTAKBANK.NS,1907.337324,1934.185791,1953.249159,1907.337324,3806770 +06-09-2022,KOTAKBANK.NS,1941.22226,1912.02832,1946.212677,1906.339294,2767854 +07-09-2022,KOTAKBANK.NS,1896.358342,1904.592529,1911.429376,1882.085701,1976258 +08-09-2022,KOTAKBANK.NS,1916.419828,1926.35083,1934.285544,1908.335377,2412183 +09-09-2022,KOTAKBANK.NS,1946.262533,1922.657837,1946.961142,1912.82674,2817973 +12-09-2022,KOTAKBANK.NS,1921.310461,1920.312378,1940.274045,1914.074357,1483681 +13-09-2022,KOTAKBANK.NS,1929.295199,1919.713623,1936.281783,1916.469852,1584581 +14-09-2022,KOTAKBANK.NS,1888.373713,1950.953491,1974.009314,1888.373713,3742429 +15-09-2022,KOTAKBANK.NS,1963.728925,1930.442871,1983.391118,1919.314218,3747498 +16-09-2022,KOTAKBANK.NS,1922.558055,1926.600342,1976.205036,1906.438985,5168822 +19-09-2022,KOTAKBANK.NS,1919.414122,1925.80188,1936.281755,1903.893998,1675912 +20-09-2022,KOTAKBANK.NS,1940.274081,1936.032227,1957.940108,1929.295164,1612730 +21-09-2022,KOTAKBANK.NS,1923.306707,1914.822998,1946.262625,1894.761546,2238276 +22-09-2022,KOTAKBANK.NS,1901.897708,1889.122192,1920.911122,1877.594281,1857227 +23-09-2022,KOTAKBANK.NS,1866.515724,1859.129883,1885.080051,1838.369821,2613759 +26-09-2022,KOTAKBANK.NS,1832.481091,1825.494507,1854.438925,1813.168201,2285176 +27-09-2022,KOTAKBANK.NS,1828.688286,1795.85144,1831.333231,1788.615336,2740144 +28-09-2022,KOTAKBANK.NS,1786.569192,1789.164185,1804.534692,1771.697726,1771117 +29-09-2022,KOTAKBANK.NS,1798.546112,1761.916504,1806.530779,1756.377093,2799627 +30-09-2022,KOTAKBANK.NS,1764.611317,1815.713135,1822.949239,1754.33101,2804653 +03-10-2022,KOTAKBANK.NS,1804.534742,1780.480957,1809.525159,1769.901298,2440064 +04-10-2022,KOTAKBANK.NS,1804.534637,1818.757324,1824.296735,1798.546137,1668922 +06-10-2022,KOTAKBANK.NS,1821.502102,1815.413818,1836.473353,1808.377282,1748151 +07-10-2022,KOTAKBANK.NS,1807.029901,1821.901367,1826.492526,1798.74576,1063844 +10-10-2022,KOTAKBANK.NS,1797.647981,1804.784302,1818.258428,1791.110608,1037722 +11-10-2022,KOTAKBANK.NS,1806.381148,1784.473267,1806.381148,1779.882108,1496718 +12-10-2022,KOTAKBANK.NS,1784.573067,1806.730469,1809.525151,1776.787968,1035118 +13-10-2022,KOTAKBANK.NS,1801.540411,1798.047119,1812.419543,1789.563411,1172979 +14-10-2022,KOTAKBANK.NS,1824.496363,1830.484863,1854.438864,1819.006905,1670238 +17-10-2022,KOTAKBANK.NS,1824.546338,1854.588623,1858.630788,1816.761239,1104283 +18-10-2022,KOTAKBANK.NS,1863.870766,1856.13562,1872.304644,1851.544461,1609858 +19-10-2022,KOTAKBANK.NS,1865.417785,1865.76709,1873.851541,1851.444618,913286 +20-10-2022,KOTAKBANK.NS,1856.435027,1859.978271,1879.340991,1851.793915,1591107 +21-10-2022,KOTAKBANK.NS,1866.41597,1899.003418,1921.310558,1862.723111,3941971 +24-10-2022,KOTAKBANK.NS,1898.853614,1892.166504,1911.329656,1886.377572,649081 +25-10-2022,KOTAKBANK.NS,1907.33726,1843.060669,1907.936086,1838.46951,3511650 +27-10-2022,KOTAKBANK.NS,1880.089525,1861.425415,1884.381332,1845.90517,4593492 +28-10-2022,KOTAKBANK.NS,1870.408317,1880.638672,1891.218332,1867.46402,3048687 +31-10-2022,KOTAKBANK.NS,1895.360268,1898.304565,1908.335352,1885.379435,1874348 +01-11-2022,KOTAKBANK.NS,1904.342998,1905.540649,1937.77879,1899.751839,2545417 +02-11-2022,KOTAKBANK.NS,1915.072367,1906.289185,1916.319971,1893.863096,1864081 +03-11-2022,KOTAKBANK.NS,1901.149168,1896.508057,1909.333403,1889.970562,1591871 +04-11-2022,KOTAKBANK.NS,1902.346925,1896.308472,1904.343092,1890.669398,2081413 +07-11-2022,KOTAKBANK.NS,1904.343041,1878.991699,1906.339208,1868.062735,2624601 +09-11-2022,KOTAKBANK.NS,1894.362277,1889.771118,1899.95152,1877.095386,2322634 +10-11-2022,KOTAKBANK.NS,1891.368075,1908.485229,1911.329743,1888.074351,2510124 +11-11-2022,KOTAKBANK.NS,1929.295133,1895.460083,1930.193433,1887.275848,3424030 +14-11-2022,KOTAKBANK.NS,1899.20291,1919.114746,1925.00334,1897.35648,2142267 +15-11-2022,KOTAKBANK.NS,1921.310445,1908.734619,1929.594585,1891.667418,1990292 +16-11-2022,KOTAKBANK.NS,1910.33153,1962.13208,1964.876809,1910.281577,6437651 +17-11-2022,KOTAKBANK.NS,1960.036128,1946.811523,1961.233779,1939.525466,2408671 +18-11-2022,KOTAKBANK.NS,1957.191531,1955.794312,1993.721479,1944.166616,4272040 +21-11-2022,KOTAKBANK.NS,1950.803823,1940.373779,1950.803823,1929.095511,1192610 +22-11-2022,KOTAKBANK.NS,1950.105178,1936.032227,1950.105178,1926.400698,1166755 +23-11-2022,KOTAKBANK.NS,1946.761566,1949.606079,1957.740483,1941.920886,2500563 +24-11-2022,KOTAKBANK.NS,1950.753843,1941.122314,1952.550442,1929.345004,1400421 +25-11-2022,KOTAKBANK.NS,1945.264472,1924.703979,1945.264472,1916.320055,2097541 +28-11-2022,KOTAKBANK.NS,1912.327731,1924.454468,1939.226028,1912.327731,1564504 +29-11-2022,KOTAKBANK.NS,1927.897706,1921.859375,1935.283547,1919.563735,1363505 +30-11-2022,KOTAKBANK.NS,1935.283618,1943.318237,1951.252951,1912.327701,2950734 +01-12-2022,KOTAKBANK.NS,1951.252928,1930.592651,1957.98999,1924.154941,2471005 +02-12-2022,KOTAKBANK.NS,1913.42555,1927.099365,1931.191483,1913.42555,1590968 +05-12-2022,KOTAKBANK.NS,1938.277864,1934.734619,1940.224078,1916.32003,1245509 +06-12-2022,KOTAKBANK.NS,1916.869116,1931.540894,1939.375824,1916.869116,1366698 +07-12-2022,KOTAKBANK.NS,1928.79608,1907.786377,1928.79608,1901.84783,2362280 +08-12-2022,KOTAKBANK.NS,1895.260518,1893.364136,1901.149235,1873.502252,12619838 +09-12-2022,KOTAKBANK.NS,1910.331488,1884.431274,1913.076217,1875.648092,2648455 +12-12-2022,KOTAKBANK.NS,1861.425388,1862.17395,1876.097164,1859.429221,3281447 +13-12-2022,KOTAKBANK.NS,1860.177927,1864.918823,1868.162594,1854.638516,6939565 +14-12-2022,KOTAKBANK.NS,1867.51379,1869.609741,1872.354471,1860.177902,3747141 +15-12-2022,KOTAKBANK.NS,1871.955333,1859.628906,1878.193355,1851.344887,2041799 +16-12-2022,KOTAKBANK.NS,1851.145121,1837.022339,1853.390808,1831.682496,2487828 +19-12-2022,KOTAKBANK.NS,1837.02238,1854.588623,1860.427386,1836.972427,1713647 +20-12-2022,KOTAKBANK.NS,1841.463742,1843.559692,1858.381205,1831.233388,1410586 +21-12-2022,KOTAKBANK.NS,1856.934122,1811.12207,1857.38321,1805.532828,2382869 +22-12-2022,KOTAKBANK.NS,1822.500218,1822.550171,1831.482968,1815.513634,1714093 +23-12-2022,KOTAKBANK.NS,1812.469507,1818.458008,1835.625115,1808.477174,2102126 +26-12-2022,KOTAKBANK.NS,1818.457899,1810.074097,1822.59997,1790.761087,4746738 +27-12-2022,KOTAKBANK.NS,1819.15668,1817.410034,1824.446449,1803.536651,1548286 +28-12-2022,KOTAKBANK.NS,1820.903257,1816.61145,1827.889841,1811.77077,1904268 +29-12-2022,KOTAKBANK.NS,1810.922522,1815.26416,1816.511764,1797.54818,2154490 +30-12-2022,KOTAKBANK.NS,1821.601899,1823.747803,1834.477199,1818.807339,2692688 +02-01-2023,KOTAKBANK.NS,1824.296853,1821.552124,1829.486838,1812.968509,1125001 +03-01-2023,KOTAKBANK.NS,1818.757377,1829.337036,1832.980065,1817.509773,1663448 +04-01-2023,KOTAKBANK.NS,1831.383281,1817.260376,1831.383281,1810.47336,1664104 +05-01-2023,KOTAKBANK.NS,1816.511806,1816.811279,1829.287322,1802.688375,1732618 +06-01-2023,KOTAKBANK.NS,1822.500185,1783.375366,1822.500185,1767.256296,3799655 +09-01-2023,KOTAKBANK.NS,1797.548113,1808.427246,1812.519363,1785.571113,3426868 +10-01-2023,KOTAKBANK.NS,1805.083603,1792.108521,1812.519275,1785.471242,1474131 +11-01-2023,KOTAKBANK.NS,1796.550055,1798.396484,1800.692125,1780.680505,1603701 +12-01-2023,KOTAKBANK.NS,1803.536648,1776.089355,1803.536648,1769.002988,3529605 +13-01-2023,KOTAKBANK.NS,1776.089302,1776.887817,1783.874401,1755.628594,3983197 +16-01-2023,KOTAKBANK.NS,1783.575007,1781.379272,1795.552008,1776.588423,2118161 +17-01-2023,KOTAKBANK.NS,1776.588394,1794.20459,1798.496275,1773.194886,2132394 +18-01-2023,KOTAKBANK.NS,1799.494452,1795.651855,1823.498407,1792.557821,2835232 +19-01-2023,KOTAKBANK.NS,1800.043412,1763.912842,1800.043412,1761.617201,4425644 +20-01-2023,KOTAKBANK.NS,1775.490575,1759.52124,1775.490575,1753.632524,4270294 +23-01-2023,KOTAKBANK.NS,1786.569198,1780.331177,1796.200726,1766.607531,7764627 +24-01-2023,KOTAKBANK.NS,1789.263977,1756.876221,1789.263977,1745.398262,4159188 +25-01-2023,KOTAKBANK.NS,1753.63244,1746.446289,1757.025948,1729.67844,4280333 +27-01-2023,KOTAKBANK.NS,1748.741778,1709.816528,1748.741778,1700.733994,7516979 +30-01-2023,KOTAKBANK.NS,1709.816586,1722.941406,1727.283045,1680.622647,4939556 +31-01-2023,KOTAKBANK.NS,1727.183209,1727.682251,1735.26766,1709.766704,4385384 +01-02-2023,KOTAKBANK.NS,1741.655431,1741.355957,1780.580681,1717.45191,3652098 +02-02-2023,KOTAKBANK.NS,1716.703312,1758.373291,1764.611312,1716.703312,4184470 +03-02-2023,KOTAKBANK.NS,1767.206336,1776.887817,1780.281203,1741.854995,2675212 +06-02-2023,KOTAKBANK.NS,1771.597945,1743.651611,1774.841716,1736.665028,3040209 +07-02-2023,KOTAKBANK.NS,1748.841586,1771.997192,1776.588351,1743.701554,3643187 +08-02-2023,KOTAKBANK.NS,1775.390769,1762.116211,1776.58842,1757.72462,1446690 +09-02-2023,KOTAKBANK.NS,1764.56144,1767.505859,1771.797545,1744.599773,2163825 +10-02-2023,KOTAKBANK.NS,1764.511616,1768.653687,1775.241012,1761.61715,1445942 +13-02-2023,KOTAKBANK.NS,1771.697704,1770.400269,1781.029759,1758.273532,2389142 +14-02-2023,KOTAKBANK.NS,1766.607482,1766.956787,1773.594066,1760.369462,1614893 +15-02-2023,KOTAKBANK.NS,1765.06039,1782.077759,1786.569134,1756.876155,2409292 +16-02-2023,KOTAKBANK.NS,1790.561647,1784.523193,1800.442697,1780.131724,2291602 +17-02-2023,KOTAKBANK.NS,1779.682438,1755.878174,1787.966579,1747.693939,2587909 +20-02-2023,KOTAKBANK.NS,1764.661277,1733.970215,1764.661277,1726.783942,3224839 +21-02-2023,KOTAKBANK.NS,1741.655472,1726.883789,1741.655472,1721.743757,2936934 +22-02-2023,KOTAKBANK.NS,1720.645826,1697.290771,1722.791729,1694.74561,3539149 +23-02-2023,KOTAKBANK.NS,1704.127573,1703.878052,1710.465378,1684.51521,2770110 +24-02-2023,KOTAKBANK.NS,1709.716858,1694.046997,1720.945296,1690.753273,2080363 +27-02-2023,KOTAKBANK.NS,1695.04506,1722.641968,1726.484686,1687.559434,2343798 +28-02-2023,KOTAKBANK.NS,1722.641945,1725.935669,1738.062406,1718.35026,4395098 +01-03-2023,KOTAKBANK.NS,1725.935635,1741.555664,1747.24469,1722.691864,5613386 +02-03-2023,KOTAKBANK.NS,1732.273407,1718.400024,1743.002803,1714.707165,4119935 +03-03-2023,KOTAKBANK.NS,1728.680458,1747.644043,1761.617211,1716.603673,3626269 +06-03-2023,KOTAKBANK.NS,1752.933934,1747.644043,1761.217953,1738.112298,5186846 +08-03-2023,KOTAKBANK.NS,1732.672601,1736.864502,1740.956741,1723.540114,5202608 +09-03-2023,KOTAKBANK.NS,1735.96645,1713.409668,1741.206387,1710.415418,6928316 +10-03-2023,KOTAKBANK.NS,1703.728284,1696.043091,1710.215826,1688.757034,4876144 +13-03-2023,KOTAKBANK.NS,1695.743641,1670.691772,1719.997115,1663.006457,8978938 +14-03-2023,KOTAKBANK.NS,1669.793382,1645.09082,1674.33471,1640.349925,14138986 +15-03-2023,KOTAKBANK.NS,1664.803078,1662.756958,1684.764745,1658.41532,4692363 +16-03-2023,KOTAKBANK.NS,1666.799161,1660.361572,1675.632174,1645.040896,3632063 +17-03-2023,KOTAKBANK.NS,1676.380855,1689.85498,1702.929849,1667.947099,8928301 +20-03-2023,KOTAKBANK.NS,1683.766677,1696.392456,1699.686058,1677.828129,4463937 +21-03-2023,KOTAKBANK.NS,1704.277223,1703.578491,1708.668692,1688.756978,1805180 +22-03-2023,KOTAKBANK.NS,1706.722638,1701.881958,1709.916456,1688.856921,3326099 +23-03-2023,KOTAKBANK.NS,1695.893386,1676.480591,1696.741732,1671.789648,5642151 +24-03-2023,KOTAKBANK.NS,1672.837621,1688.906738,1705.674465,1671.789585,5480609 +27-03-2023,KOTAKBANK.NS,1697.390435,1701.931641,1709.567002,1689.854857,2837204 +28-03-2023,KOTAKBANK.NS,1705.674586,1695.643921,1706.523054,1682.219626,2371652 +29-03-2023,KOTAKBANK.NS,1696.841545,1717.751465,1723.690012,1691.751344,2821000 +31-03-2023,KOTAKBANK.NS,1722.192798,1729.528687,1737.313785,1717.701423,3565755 +03-04-2023,KOTAKBANK.NS,1730.676478,1742.354004,1748.841545,1729.877962,2436866 +05-04-2023,KOTAKBANK.NS,1741.655558,1748.542358,1756.327336,1735.717011,2526350 +06-04-2023,KOTAKBANK.NS,1746.645932,1753.7323,1758.073938,1736.01632,1557355 +10-04-2023,KOTAKBANK.NS,1753.782197,1755.928101,1764.611377,1746.296572,1253171 +11-04-2023,KOTAKBANK.NS,1843.659547,1842.960938,1855.43698,1822.500228,9293763 +12-04-2023,KOTAKBANK.NS,1838.469627,1840.515747,1847.402425,1827.989752,3408713 +13-04-2023,KOTAKBANK.NS,1834.477244,1865.91687,1870.707719,1827.49066,2924116 +17-04-2023,KOTAKBANK.NS,1885.32951,1891.5177,1910.131979,1822.599996,10354299 +18-04-2023,KOTAKBANK.NS,1897.306443,1884.680786,1900.949471,1882.285362,2972721 +19-04-2023,KOTAKBANK.NS,1884.680861,1881.287354,1884.730692,1872.554124,1876656 +20-04-2023,KOTAKBANK.NS,1880.688512,1880.389038,1899.75188,1868.461991,2322777 +21-04-2023,KOTAKBANK.NS,1878.392813,1890.020508,1900.001341,1873.552133,1671341 +24-04-2023,KOTAKBANK.NS,1886.577111,1893.613647,1898.354543,1873.951454,2017406 +25-04-2023,KOTAKBANK.NS,1898.354565,1885.678955,1903.344982,1873.402481,4738419 +26-04-2023,KOTAKBANK.NS,1873.901522,1874.99939,1890.769156,1859.778618,3159518 +27-04-2023,KOTAKBANK.NS,1873.3027,1904.941895,1909.333486,1873.252748,5061293 +28-04-2023,KOTAKBANK.NS,1902.34683,1934.335449,1939.575387,1892.46578,4367612 +02-05-2023,KOTAKBANK.NS,1914.323909,1917.467896,1933.736581,1886.377574,4605771 +03-05-2023,KOTAKBANK.NS,1915.321976,1927.249023,1930.14349,1909.034002,3449007 +04-05-2023,KOTAKBANK.NS,1926.250991,1943.867188,1947.360479,1918.066756,3451579 +05-05-2023,KOTAKBANK.NS,1948.408423,1925.003296,1970.21652,1911.828644,3484218 +08-05-2023,KOTAKBANK.NS,1932.189616,1955.095581,1964.72711,1917.31815,3870941 +09-05-2023,KOTAKBANK.NS,1961.08415,1950.554443,1966.224304,1944.416206,3623075 +10-05-2023,KOTAKBANK.NS,1956.243358,1954.945801,1960.235691,1927.947719,3912439 +11-05-2023,KOTAKBANK.NS,1966.224219,1954.197266,1976.205052,1948.108981,4411824 +12-05-2023,KOTAKBANK.NS,1950.254837,1956.842163,1964.228004,1939.924699,3217081 +15-05-2023,KOTAKBANK.NS,1953.299004,1969.218384,1973.210717,1948.657892,2971692 +16-05-2023,KOTAKBANK.NS,1974.208868,1943.318237,1974.208868,1934.285534,4569497 +17-05-2023,KOTAKBANK.NS,1946.062957,1905.490845,1947.160824,1891.916936,5482017 +18-05-2023,KOTAKBANK.NS,1920.312425,1923.705933,1929.943954,1907.536909,4145228 +19-05-2023,KOTAKBANK.NS,1926.300893,1937.928589,1943.118574,1919.813351,3946927 +22-05-2023,KOTAKBANK.NS,1941.272172,1936.481323,1948.757798,1919.963116,3400880 +23-05-2023,KOTAKBANK.NS,1936.481372,1917.817261,1936.481372,1911.329719,4335524 +24-05-2023,KOTAKBANK.NS,1918.266342,1906.688599,1936.281796,1893.763467,3557537 +25-05-2023,KOTAKBANK.NS,1914.323929,1926.250977,1929.844174,1903.894006,5966757 +26-05-2023,KOTAKBANK.NS,1946.212655,1941.322144,1946.212655,1919.813398,3295412 +29-05-2023,KOTAKBANK.NS,1959.337471,1949.456421,1969.517994,1944.515957,3775509 +30-05-2023,KOTAKBANK.NS,1954.097481,1970.915161,1975.306752,1948.608022,7429705 +31-05-2023,KOTAKBANK.NS,1981.145582,2010.489258,2060.443259,1950.155165,88598126 +01-06-2023,KOTAKBANK.NS,1964.228045,1926.35083,1975.356698,1921.31046,5967432 +02-06-2023,KOTAKBANK.NS,1941.222126,1935.034058,1947.609883,1924.304662,3558072 +05-06-2023,KOTAKBANK.NS,1941.272145,1921.210693,1947.759686,1918.565748,2405909 +06-06-2023,KOTAKBANK.NS,1931.19155,1955.295288,1962.631177,1926.450654,4112841 +07-06-2023,KOTAKBANK.NS,1968.220354,1935.682861,1968.220354,1932.289354,3100414 +08-06-2023,KOTAKBANK.NS,1933.187578,1882.884155,1933.187578,1875.947525,5491614 +09-06-2023,KOTAKBANK.NS,1858.431154,1868.411987,1894.06268,1857.133597,14196924 +12-06-2023,KOTAKBANK.NS,1871.256619,1875.847778,1880.389106,1860.876527,2815173 +13-06-2023,KOTAKBANK.NS,1871.755541,1852.3927,1879.390903,1848.45032,9561827 +14-06-2023,KOTAKBANK.NS,1852.392773,1861.076172,1864.369774,1842.86115,5578543 +15-06-2023,KOTAKBANK.NS,1864.369763,1829.98584,1865.417799,1825.194991,4838188 +16-06-2023,KOTAKBANK.NS,1833.42921,1853.840088,1858.081942,1829.486829,3197657 +19-06-2023,KOTAKBANK.NS,1860.277705,1821.053101,1864.868864,1814.515606,7609913 +20-06-2023,KOTAKBANK.NS,1816.511698,1840.465698,1843.459948,1811.820755,4622905 +21-06-2023,KOTAKBANK.NS,1843.50982,1842.012695,1846.204596,1832.580735,2399108 +22-06-2023,KOTAKBANK.NS,1842.012771,1832.580811,1843.759417,1826.891784,3428210 +23-06-2023,KOTAKBANK.NS,1829.486832,1825.04541,1842.012828,1820.404298,2584063 +26-06-2023,KOTAKBANK.NS,1828.438805,1819.456055,1828.438805,1816.411973,2213679 +27-06-2023,KOTAKBANK.NS,1824.19689,1841.164307,1843.459947,1817.160475,2138665 +28-06-2023,KOTAKBANK.NS,1842.461844,1837.022339,1844.557795,1825.893685,5339982 +30-06-2023,KOTAKBANK.NS,1844.358252,1843.010864,1847.003198,1829.436833,3934720 +03-07-2023,KOTAKBANK.NS,1852.442725,1840.415771,1855.436975,1834.477224,3208540 +04-07-2023,KOTAKBANK.NS,1846.454309,1858.131836,1864.769115,1832.531094,6575587 +05-07-2023,KOTAKBANK.NS,1859.229637,1861.275635,1864.220054,1849.598109,3119185 +06-07-2023,KOTAKBANK.NS,1856.435014,1873.701904,1879.241194,1855.486883,3654241 +07-07-2023,KOTAKBANK.NS,1868.412052,1849.94751,1870.807476,1846.95326,2076544 +10-07-2023,KOTAKBANK.NS,1849.448516,1863.321899,1870.757572,1841.463849,3437542 +11-07-2023,KOTAKBANK.NS,1870.408303,1863.022461,1890.170403,1859.728859,4096757 +12-07-2023,KOTAKBANK.NS,1871.306548,1874.500366,1887.275882,1864.319964,4355083 +13-07-2023,KOTAKBANK.NS,1885.379513,1866.116455,1897.955339,1862.872684,5265370 +14-07-2023,KOTAKBANK.NS,1866.515592,1865.417725,1883.732529,1856.434975,7131916 +17-07-2023,KOTAKBANK.NS,1867.613511,1893.414063,1895.809365,1863.072304,3329856 +18-07-2023,KOTAKBANK.NS,1891.717205,1887.22583,1904.342983,1875.747872,5795645 +19-07-2023,KOTAKBANK.NS,1891.168368,1902.945679,1911.329603,1887.924597,3377787 +20-07-2023,KOTAKBANK.NS,1897.35641,1953.149292,1958.63875,1889.271959,9305585 +21-07-2023,KOTAKBANK.NS,1948.158854,1966.423706,1983.940117,1946.861297,3849750 +24-07-2023,KOTAKBANK.NS,1946.262544,1893.613647,1946.262544,1884.580944,7033093 +25-07-2023,KOTAKBANK.NS,1897.356522,1871.905396,1898.354605,1852.891858,7944916 +26-07-2023,KOTAKBANK.NS,1876.396756,1891.66748,1894.262473,1872.055118,2462073 +27-07-2023,KOTAKBANK.NS,1885.379463,1870.158691,1898.953372,1858.980207,6290001 +28-07-2023,KOTAKBANK.NS,1866.016703,1873.252808,1882.185727,1857.532994,2302033 +31-07-2023,KOTAKBANK.NS,1862.423538,1852.991699,1871.406288,1845.605858,4025207 +01-08-2023,KOTAKBANK.NS,1846.454102,1846.454102,1862.173914,1840.864859,4467942 +02-08-2023,KOTAKBANK.NS,1837.022392,1820.20459,1844.35828,1814.565516,4180451 +03-08-2023,KOTAKBANK.NS,1816.611506,1819.755493,1830.335152,1802.388818,7015292 +04-08-2023,KOTAKBANK.NS,1826.997583,1836.487183,1840.782524,1809.16715,5443532 +07-08-2023,KOTAKBANK.NS,1842.980025,1829.5448,1842.980025,1824.400414,3708310 +08-08-2023,KOTAKBANK.NS,1829.494825,1825.998657,1840.632642,1820.05522,4089623 +09-08-2023,KOTAKBANK.NS,1831.992136,1829.494873,1831.992136,1814.761021,2624324 +10-08-2023,KOTAKBANK.NS,1823.751182,1798.878418,1830.393926,1794.033752,5112099 +11-08-2023,KOTAKBANK.NS,1796.031525,1789.488647,1798.029336,1780.049042,4265616 +14-08-2023,KOTAKBANK.NS,1787.04135,1792.135742,1800.37671,1783.04573,3299919 +16-08-2023,KOTAKBANK.NS,1785.043558,1784.244385,1787.890413,1775.553958,1883940 +17-08-2023,KOTAKBANK.NS,1780.049049,1763.766846,1785.443161,1761.06985,5131739 +18-08-2023,KOTAKBANK.NS,1755.17633,1748.883301,1766.464008,1744.58796,4113292 +21-08-2023,KOTAKBANK.NS,1749.08299,1758.422729,1770.659318,1746.93532,3955468 +22-08-2023,KOTAKBANK.NS,1767.063243,1761.169678,1770.059958,1756.524744,3328812 +23-08-2023,KOTAKBANK.NS,1767.862418,1778.101196,1779.949146,1752.079668,3338285 +24-08-2023,KOTAKBANK.NS,1787.041358,1779.000122,1797.030409,1774.305317,4123791 +25-08-2023,KOTAKBANK.NS,1769.260817,1776.902466,1787.39097,1765.065464,2043350 +28-08-2023,KOTAKBANK.NS,1776.902483,1788.389893,1794.63305,1772.70713,1980536 +29-08-2023,KOTAKBANK.NS,1794.98264,1781.147827,1795.58208,1777.05234,2708692 +30-08-2023,KOTAKBANK.NS,1789.039136,1772.956787,1790.986952,1763.067602,2595896 +31-08-2023,KOTAKBANK.NS,1772.956806,1756.824463,1781.847086,1752.379384,8314010 +01-09-2023,KOTAKBANK.NS,1761.96882,1769.160889,1777.651582,1752.429227,2695210 +04-09-2023,KOTAKBANK.NS,1775.454062,1760.27063,1787.041337,1755.376092,4697683 +05-09-2023,KOTAKBANK.NS,1763.067659,1769.111084,1781.047952,1761.169715,4257343 +06-09-2023,KOTAKBANK.NS,1769.061123,1768.361938,1775.054555,1758.272898,6220223 +07-09-2023,KOTAKBANK.NS,1773.056709,1787.041382,1790.38769,1765.365188,2208089 +08-09-2023,KOTAKBANK.NS,1795.032583,1791.236694,1803.023824,1779.599547,2386182 +11-09-2023,KOTAKBANK.NS,1798.029279,1805.920654,1809.516688,1793.28448,2316902 +12-09-2023,KOTAKBANK.NS,1817.00855,1809.217041,1817.00855,1794.433317,3408966 +13-09-2023,KOTAKBANK.NS,1798.628692,1822.602417,1833.989961,1798.628692,5931870 +14-09-2023,KOTAKBANK.NS,1825.998676,1819.555786,1829.74457,1812.014003,2559423 +15-09-2023,KOTAKBANK.NS,1814.211593,1811.914185,1821.453656,1809.017335,4121540 +18-09-2023,KOTAKBANK.NS,1809.017278,1796.381104,1810.016184,1792.03589,3970112 +20-09-2023,KOTAKBANK.NS,1784.993582,1787.490845,1801.475517,1773.755898,5368143 +21-09-2023,KOTAKBANK.NS,1782.046898,1753.777832,1788.839503,1749.083026,4784751 +22-09-2023,KOTAKBANK.NS,1756.075329,1754.526978,1767.962326,1750.231758,3710123 +25-09-2023,KOTAKBANK.NS,1762.068721,1782.446411,1787.341071,1754.876653,2226567 +26-09-2023,KOTAKBANK.NS,1774.155441,1762.168579,1779.849274,1751.779941,3656167 +27-09-2023,KOTAKBANK.NS,1762.068764,1763.217529,1769.160966,1748.084091,3004206 +28-09-2023,KOTAKBANK.NS,1760.270618,1731.302368,1769.960071,1727.107015,8263197 +29-09-2023,KOTAKBANK.NS,1742.090644,1733.799683,1742.090644,1731.052693,3571729 +03-10-2023,KOTAKBANK.NS,1728.106023,1725.159302,1733.100549,1713.571904,5534869 +04-10-2023,KOTAKBANK.NS,1713.122343,1720.164673,1725.109205,1707.128912,6220979 +05-10-2023,KOTAKBANK.NS,1728.105971,1732.351318,1745.087359,1719.265685,2966801 +06-10-2023,KOTAKBANK.NS,1733.400163,1741.990723,1745.087304,1728.305649,1992323 +09-10-2023,KOTAKBANK.NS,1728.105961,1717.417725,1731.90185,1715.170188,1839513 +10-10-2023,KOTAKBANK.NS,1725.608704,1754.177368,1766.763549,1718.716234,3368982 +11-10-2023,KOTAKBANK.NS,1758.123144,1769.460693,1778.00126,1758.123144,3499844 +12-10-2023,KOTAKBANK.NS,1773.05664,1761.918823,1774.954584,1759.321694,2383827 +13-10-2023,KOTAKBANK.NS,1753.078587,1760.070923,1768.01217,1750.231731,2123927 +16-10-2023,KOTAKBANK.NS,1759.072034,1747.834351,1760.220799,1744.537915,1579957 +17-10-2023,KOTAKBANK.NS,1753.078545,1769.610474,1772.856915,1748.883192,3217357 +18-10-2023,KOTAKBANK.NS,1771.058864,1751.480347,1773.256406,1743.189385,3051680 +19-10-2023,KOTAKBANK.NS,1740.092793,1736.546631,1751.480336,1733.699776,1993179 +20-10-2023,KOTAKBANK.NS,1731.602145,1767.662598,1771.258632,1730.7531,4072383 +23-10-2023,KOTAKBANK.NS,1767.06331,1738.844238,1767.06331,1720.564224,7546442 +25-10-2023,KOTAKBANK.NS,1747.085219,1726.158203,1759.82126,1720.114778,3512668 +26-10-2023,KOTAKBANK.NS,1725.808395,1692.994385,1725.808395,1687.150814,6279280 +27-10-2023,KOTAKBANK.NS,1706.130062,1700.835815,1706.130062,1687.150863,2974830 +30-10-2023,KOTAKBANK.NS,1700.136599,1715.619629,1719.015931,1686.551513,1511563 +31-10-2023,KOTAKBANK.NS,1725.808464,1737.495728,1745.087383,1714.970367,4839336 +01-11-2023,KOTAKBANK.NS,1729.104835,1722.512085,1734.049366,1715.969207,2528105 +02-11-2023,KOTAKBANK.NS,1733.10049,1735.797485,1756.724622,1730.203641,2550558 +03-11-2023,KOTAKBANK.NS,1738.095027,1731.352417,1742.340374,1728.205841,1558958 +06-11-2023,KOTAKBANK.NS,1742.090688,1738.2948,1745.087404,1730.103826,1186685 +07-11-2023,KOTAKBANK.NS,1733.250293,1749.332642,1752.479217,1724.210153,3599603 +08-11-2023,KOTAKBANK.NS,1751.080745,1744.338135,1759.021992,1738.094978,3642837 +09-11-2023,KOTAKBANK.NS,1743.988584,1743.039551,1754.776687,1737.19598,1943711 +10-11-2023,KOTAKBANK.NS,1732.700844,1743.53894,1747.334829,1732.700844,1634799 +13-11-2023,KOTAKBANK.NS,1749.082994,1746.286011,1750.281632,1731.602153,2855277 +15-11-2023,KOTAKBANK.NS,1759.07205,1767.562744,1770.359727,1748.233953,3432271 +16-11-2023,KOTAKBANK.NS,1769.061107,1770.909058,1781.447556,1763.067676,2079116 +17-11-2023,KOTAKBANK.NS,1758.073151,1762.668091,1782.296602,1757.373966,2710870 +20-11-2023,KOTAKBANK.NS,1754.077453,1768.611572,1774.005563,1748.183889,1923651 +21-11-2023,KOTAKBANK.NS,1777.002272,1765.265137,1777.002272,1758.722381,2705765 +22-11-2023,KOTAKBANK.NS,1756.075346,1743.738892,1761.069872,1735.59779,4513732 +23-11-2023,KOTAKBANK.NS,1738.145053,1737.395874,1746.885473,1735.098343,2836289 +24-11-2023,KOTAKBANK.NS,1737.595503,1742.090576,1747.584554,1731.801804,2561979 +28-11-2023,KOTAKBANK.NS,1743.089519,1740.342529,1746.086234,1736.097182,3349292 +29-11-2023,KOTAKBANK.NS,1746.585741,1751.530273,1757.323972,1738.29478,3473140 +30-11-2023,KOTAKBANK.NS,1754.526981,1753.528076,1764.066575,1744.038477,6254947 +01-12-2023,KOTAKBANK.NS,1758.073095,1748.583496,1764.066526,1746.335959,2002378 +04-12-2023,KOTAKBANK.NS,1768.062186,1816.559082,1823.950883,1750.731206,4579173 +05-12-2023,KOTAKBANK.NS,1825.998662,1826.44812,1834.988808,1806.520011,5571472 +06-12-2023,KOTAKBANK.NS,1830.044248,1819.405884,1837.336183,1811.164916,4695880 +07-12-2023,KOTAKBANK.NS,1823.001903,1824.849854,1834.838905,1811.414628,2500642 +08-12-2023,KOTAKBANK.NS,1824.849858,1836.437134,1840.982201,1818.706567,2985466 +11-12-2023,KOTAKBANK.NS,1842.980039,1842.031128,1859.611835,1838.285234,3205833 +12-12-2023,KOTAKBANK.NS,1845.976793,1822.352661,1850.971319,1817.058537,3814962 +13-12-2023,KOTAKBANK.NS,1822.003019,1824.200562,1833.740155,1811.114928,3251332 +14-12-2023,KOTAKBANK.NS,1841.981121,1851.820313,1863.407588,1830.443718,4878863 +15-12-2023,KOTAKBANK.NS,1862.958111,1848.573853,1862.958111,1840.732471,3877197 +18-12-2023,KOTAKBANK.NS,1843.179772,1844.927856,1853.868131,1837.985514,3758730 +19-12-2023,KOTAKBANK.NS,1847.824756,1844.528442,1852.819282,1833.690223,3088923 +20-12-2023,KOTAKBANK.NS,1850.122309,1824.500366,1861.959312,1813.312677,3968562 +21-12-2023,KOTAKBANK.NS,1819.006385,1850.671631,1855.416431,1803.023901,2403840 +22-12-2023,KOTAKBANK.NS,1852.669436,1858.463135,1877.592194,1848.973535,3309295 +26-12-2023,KOTAKBANK.NS,1864.955937,1884.78418,1896.920902,1855.116745,4350669 +27-12-2023,KOTAKBANK.NS,1891.926378,1900.267212,1907.908861,1881.088282,3407243 +28-12-2023,KOTAKBANK.NS,1908.907816,1919.24646,1924.390846,1901.01644,4950014 +29-12-2023,KOTAKBANK.NS,1910.006607,1906.010986,1915.650446,1887.980821,2446170 +01-01-2024,KOTAKBANK.NS,1906.909954,1907.059814,1916.899006,1891.027338,1425902 +02-01-2024,KOTAKBANK.NS,1905.911108,1863.008179,1905.911108,1858.063525,5120796 +03-01-2024,KOTAKBANK.NS,1861.959234,1863.857178,1867.952665,1845.627158,3781515 +04-01-2024,KOTAKBANK.NS,1869.451068,1861.559692,1869.451068,1858.513105,2865766 +05-01-2024,KOTAKBANK.NS,1863.457575,1845.577148,1867.852782,1839.383985,7799341 +08-01-2024,KOTAKBANK.NS,1845.976756,1824.100708,1849.42293,1816.608919,12253167 +09-01-2024,KOTAKBANK.NS,1834.988791,1824.650146,1855.965799,1819.006308,4339223 +10-01-2024,KOTAKBANK.NS,1818.806641,1818.806641,1830.493783,1809.61664,7052758 +11-01-2024,KOTAKBANK.NS,1829.994255,1820.854248,1839.383988,1813.362459,4170070 +12-01-2024,KOTAKBANK.NS,1823.001952,1831.24292,1840.532787,1812.413582,2172621 +15-01-2024,KOTAKBANK.NS,1840.982207,1849.4729,1851.570577,1834.239597,6172312 +16-01-2024,KOTAKBANK.NS,1848.524064,1845.976807,1858.91258,1838.98447,4650898 +17-01-2024,KOTAKBANK.NS,1821.05417,1777.70166,1832.641446,1774.155498,10836883 +18-01-2024,KOTAKBANK.NS,1768.062137,1775.304199,1790.737235,1762.668025,4293450 +19-01-2024,KOTAKBANK.NS,1785.0935,1762.368408,1797.979279,1752.229497,4560329 +23-01-2024,KOTAKBANK.NS,1799.0282,1782.546265,1822.902058,1761.968843,6780824 +24-01-2024,KOTAKBANK.NS,1787.04131,1786.641724,1801.525435,1760.96991,3268351 +25-01-2024,KOTAKBANK.NS,1788.040317,1766.463989,1795.631972,1750.481506,6702170 +29-01-2024,KOTAKBANK.NS,1783.345486,1820.904297,1828.046493,1774.055619,5236148 +30-01-2024,KOTAKBANK.NS,1823.002007,1821.603516,1837.436139,1801.375685,3829187 +31-01-2024,KOTAKBANK.NS,1814.011836,1823.251709,1839.433924,1786.541943,8117401 +01-02-2024,KOTAKBANK.NS,1827.996457,1820.754395,1830.044261,1811.214801,2072168 +02-02-2024,KOTAKBANK.NS,1839.783561,1820.954102,1847.974535,1816.409156,5049876 +05-02-2024,KOTAKBANK.NS,1823.001912,1806.370117,1824.949729,1797.030378,3460806 +06-02-2024,KOTAKBANK.NS,1812.014019,1785.043579,1812.014019,1781.197818,4691897 +07-02-2024,KOTAKBANK.NS,1789.039227,1790.637451,1807.818694,1782.046891,4592224 +08-02-2024,KOTAKBANK.NS,1799.577711,1727.806274,1801.825247,1725.159273,4542774 +09-02-2024,KOTAKBANK.NS,1728.105916,1740.542236,1747.085114,1717.117959,4063976 +12-02-2024,KOTAKBANK.NS,1741.091673,1707.678345,1747.085104,1689.248472,4506489 +13-02-2024,KOTAKBANK.NS,1711.124584,1735.248169,1743.189416,1707.128964,4492334 +14-02-2024,KOTAKBANK.NS,1721.762928,1747.035156,1762.867901,1710.275519,3850323 +15-02-2024,KOTAKBANK.NS,1753.078582,1737.345825,1755.525851,1718.166895,2541670 +16-02-2024,KOTAKBANK.NS,1748.034077,1733.35022,1749.082976,1730.30351,1643146 +19-02-2024,KOTAKBANK.NS,1742.090698,1729.504517,1742.090698,1724.260264,4447954 +20-02-2024,KOTAKBANK.NS,1737.795347,1760.570435,1766.713726,1735.447944,7611124 +21-02-2024,KOTAKBANK.NS,1767.063308,1744.188354,1767.063308,1738.644504,4184871 +22-02-2024,KOTAKBANK.NS,1742.590071,1722.861694,1743.089524,1712.323196,6200760 +23-02-2024,KOTAKBANK.NS,1722.612001,1722.112549,1730.852969,1713.521989,3453766 +26-02-2024,KOTAKBANK.NS,1720.214636,1704.432007,1723.511072,1700.086672,5958066 +27-02-2024,KOTAKBANK.NS,1711.124627,1704.88147,1713.072444,1695.142144,4431652 +28-02-2024,KOTAKBANK.NS,1709.12674,1681.756714,1710.97469,1673.365886,3076327 +29-02-2024,KOTAKBANK.NS,1685.153073,1687.600342,1700.386377,1665.574555,6606975 +01-03-2024,KOTAKBANK.NS,1693.643773,1725.808472,1728.355729,1693.14432,3444149 +04-03-2024,KOTAKBANK.NS,1726.058139,1725.30896,1739.593353,1716.618534,2777198 +05-03-2024,KOTAKBANK.NS,1725.009344,1713.821533,1725.308943,1707.078923,3122194 +06-03-2024,KOTAKBANK.NS,1720.963739,1757.823364,1770.009958,1716.51866,7451712 +07-03-2024,KOTAKBANK.NS,1757.823372,1746.13623,1762.967758,1743.089521,3139360 +11-03-2024,KOTAKBANK.NS,1763.96666,1727.756348,1767.912287,1722.362235,3640143 +12-03-2024,KOTAKBANK.NS,1733.000672,1718.466553,1741.541239,1705.480785,10243298 +13-03-2024,KOTAKBANK.NS,1718.466493,1727.656494,1740.841994,1715.319918,5816083 +14-03-2024,KOTAKBANK.NS,1723.111457,1740.492432,1755.925468,1717.267886,4809633 +15-03-2024,KOTAKBANK.NS,1733.89971,1736.396973,1754.077546,1719.315596,15507454 +18-03-2024,KOTAKBANK.NS,1735.497862,1735.997314,1742.939657,1713.422082,2314143 +19-03-2024,KOTAKBANK.NS,1732.950651,1747.734497,1754.97656,1728.655432,4481075 +20-03-2024,KOTAKBANK.NS,1749.482612,1763.467285,1766.563867,1728.905189,4420886 +21-03-2024,KOTAKBANK.NS,1770.159845,1770.209839,1788.689585,1762.368458,3783681 +22-03-2024,KOTAKBANK.NS,1767.962316,1774.4552,1780.548497,1763.067657,7061283 +26-03-2024,KOTAKBANK.NS,1763.067707,1751.780029,1773.456346,1748.084129,5303630 +27-03-2024,KOTAKBANK.NS,1756.075299,1773.656006,1777.851481,1751.979812,8231130 +28-03-2024,KOTAKBANK.NS,1776.003383,1783.545166,1801.925045,1772.257489,6630072 +01-04-2024,KOTAKBANK.NS,1793.034843,1788.739502,1815.66007,1784.544149,2885880 +02-04-2024,KOTAKBANK.NS,1791.93599,1755.475952,1796.031477,1752.529109,6851190 +03-04-2024,KOTAKBANK.NS,1751.580268,1729.254761,1754.776715,1727.10709,12683551 +04-04-2024,KOTAKBANK.NS,1745.087315,1747.234985,1749.78212,1721.413311,13125292 +05-04-2024,KOTAKBANK.NS,1747.135105,1783.195557,1785.243239,1738.194831,6558023 +08-04-2024,KOTAKBANK.NS,1791.836129,1786.442017,1799.877242,1783.145581,2634811 +09-04-2024,KOTAKBANK.NS,1788.389838,1778.650513,1791.036961,1773.755853,2373231 +10-04-2024,KOTAKBANK.NS,1786.941563,1823.950928,1827.896676,1782.046903,5525818 +12-04-2024,KOTAKBANK.NS,1809.017259,1811.065063,1816.109461,1797.37999,3966227 +15-04-2024,KOTAKBANK.NS,1787.990301,1796.181396,1807.718678,1778.051243,4319868 +16-04-2024,KOTAKBANK.NS,1776.05346,1790.637451,1802.624314,1773.706057,4096778 +18-04-2024,KOTAKBANK.NS,1788.090259,1784.793823,1811.015084,1781.147795,4250740 +19-04-2024,KOTAKBANK.NS,1762.06872,1790.687378,1803.023832,1761.069815,3870380 +22-04-2024,KOTAKBANK.NS,1811.015093,1807.968384,1820.504693,1798.029326,6151139 +23-04-2024,KOTAKBANK.NS,1808.018354,1811.065063,1826.997552,1801.125884,5956005 +24-04-2024,KOTAKBANK.NS,1810.016143,1840.782471,1843.479466,1805.82079,3295077 +25-04-2024,KOTAKBANK.NS,1663.177094,1640.651733,1695.941232,1600.246068,66179079 +26-04-2024,KOTAKBANK.NS,1640.651796,1606.739014,1653.188105,1603.242845,22146849 +29-04-2024,KOTAKBANK.NS,1608.337249,1638.604126,1645.446602,1607.737931,11227409 +30-04-2024,KOTAKBANK.NS,1638.60406,1622.171997,1645.19681,1618.22637,18206448 +02-05-2024,KOTAKBANK.NS,1588.259191,1573.924927,1592.754264,1550.700382,26640478 +03-05-2024,KOTAKBANK.NS,1581.266899,1545.006592,1586.161558,1542.159736,16123589 +06-05-2024,KOTAKBANK.NS,1603.24281,1622.521729,1631.212155,1592.254853,21608211 +07-05-2024,KOTAKBANK.NS,1626.916788,1642.10022,1645.546394,1616.228552,9866785 +08-05-2024,KOTAKBANK.NS,1638.204454,1646.545288,1655.635301,1634.3087,9853753 +09-05-2024,KOTAKBANK.NS,1646.195685,1641.301025,1660.030497,1635.207728,4656044 +10-05-2024,KOTAKBANK.NS,1641.201174,1626.167603,1651.290092,1614.130869,11769402 +13-05-2024,KOTAKBANK.NS,1625.218672,1639.403076,1641.850467,1614.230715,5839248 +14-05-2024,KOTAKBANK.NS,1640.20234,1644.497681,1648.193581,1630.71274,4282026 +15-05-2024,KOTAKBANK.NS,1647.893783,1648.992676,1652.189123,1635.25773,5260900 +16-05-2024,KOTAKBANK.NS,1653.1881,1670.219482,1673.166204,1645.396591,6998357 +17-05-2024,KOTAKBANK.NS,1672.167266,1694.692627,1703.78264,1663.17712,9617451 +21-05-2024,KOTAKBANK.NS,1690.14759,1696.390747,1713.122409,1688.149779,5810167 +22-05-2024,KOTAKBANK.NS,1700.935773,1697.689331,1703.083321,1679.259457,6058697 +23-05-2024,KOTAKBANK.NS,1698.138814,1707.178955,1711.723901,1695.192093,5681295 +24-05-2024,KOTAKBANK.NS,1709.126744,1701.584961,1715.96922,1692.844541,4936177 +27-05-2024,KOTAKBANK.NS,1701.584926,1709.126709,1720.114666,1700.636015,3454287 +28-05-2024,KOTAKBANK.NS,1710.425344,1701.78479,1714.121244,1696.140952,3716141 +29-05-2024,KOTAKBANK.NS,1696.140987,1686.002075,1709.026888,1680.358237,4952472 +30-05-2024,KOTAKBANK.NS,1682.505929,1688.249634,1705.730475,1681.157431,5580489 +31-05-2024,KOTAKBANK.NS,1701.135536,1678.560303,1701.135536,1658.732059,12804476 +03-06-2024,KOTAKBANK.NS,1719.565247,1716.169067,1736.946222,1698.238647,9801071 +04-06-2024,KOTAKBANK.NS,1701.385297,1636.156738,1713.621886,1600.695603,15229468 +05-06-2024,KOTAKBANK.NS,1660.729884,1716.218994,1722.861738,1643.199049,14426318 +06-06-2024,KOTAKBANK.NS,1719.115829,1732.800781,1736.59667,1701.934708,6359901 +07-06-2024,KOTAKBANK.NS,1728.156018,1751.780029,1756.724683,1720.114783,4608146 +10-06-2024,KOTAKBANK.NS,1748.183971,1743.738892,1771.508383,1734.249292,4848044 +11-06-2024,KOTAKBANK.NS,1744.687797,1718.116943,1745.287116,1715.220094,4105647 +12-06-2024,KOTAKBANK.NS,1718.216795,1713.871582,1732.101602,1711.024727,5881576 +13-06-2024,KOTAKBANK.NS,1729.504481,1724.459961,1735.647772,1717.118032,6016145 +14-06-2024,KOTAKBANK.NS,1721.113645,1715.319946,1733.000641,1708.527464,3153666 +18-06-2024,KOTAKBANK.NS,1716.718405,1717.517578,1722.76183,1701.385235,5707330 +19-06-2024,KOTAKBANK.NS,1727.107025,1744.787598,1761.119795,1713.122353,9959798 +20-06-2024,KOTAKBANK.NS,1763.067653,1764.316284,1787.890422,1758.372847,9243104 +21-06-2024,KOTAKBANK.NS,1768.062216,1773.706055,1787.041415,1743.389306,19031689 +24-06-2024,KOTAKBANK.NS,1755.226211,1770.609375,1773.256376,1747.834289,4228888 +25-06-2024,KOTAKBANK.NS,1774.6051,1779.949219,1796.281295,1761.069886,5933859 +26-06-2024,KOTAKBANK.NS,1778.051243,1796.181396,1814.01183,1774.155488,6685932 +27-06-2024,KOTAKBANK.NS,1789.03915,1828.545898,1835.987693,1783.045719,13342769 +28-06-2024,KOTAKBANK.NS,1820.204995,1800.526611,1845.926804,1796.930577,4969007 +01-07-2024,KOTAKBANK.NS,1800.526639,1806.120483,1811.165003,1788.040324,2901510 +02-07-2024,KOTAKBANK.NS,1818.956355,1767.662598,1818.956355,1735.198179,9625017 +03-07-2024,KOTAKBANK.NS,1763.866785,1808.717529,1813.861915,1750.281577,8981003 +04-07-2024,KOTAKBANK.NS,1804.622118,1831.842285,1836.537213,1799.327994,5068893 +05-07-2024,KOTAKBANK.NS,1818.007479,1850.671631,1855.915883,1816.459127,3465653 +08-07-2024,KOTAKBANK.NS,1851.970193,1851.171021,1855.216635,1833.440454,3861203 +09-07-2024,KOTAKBANK.NS,1859.162264,1845.826904,1867.952678,1827.996471,3920211 +10-07-2024,KOTAKBANK.NS,1840.982308,1827.84668,1842.480665,1818.20722,5629789 +11-07-2024,KOTAKBANK.NS,1828.845511,1842.480591,1849.97238,1819.555766,4615372 +12-07-2024,KOTAKBANK.NS,1842.480654,1830.843384,1848.973538,1824.250634,4240855 +15-07-2024,KOTAKBANK.NS,1836.986671,1841.531738,1855.866004,1824.650216,5909996 +16-07-2024,KOTAKBANK.NS,1840.083247,1803.323608,1847.075583,1798.928401,6542702 +18-07-2024,KOTAKBANK.NS,1803.023813,1824.75,1829.195079,1791.186811,7590838 +19-07-2024,KOTAKBANK.NS,1818.5,1821.599976,1831,1805.949951,4138865 +22-07-2024,KOTAKBANK.NS,1821,1757.550049,1821,1748.900024,10742361 +23-07-2024,KOTAKBANK.NS,1769,1768.900024,1780.5,1739.150024,6155196 +24-07-2024,KOTAKBANK.NS,1767.949951,1746.199951,1780.900024,1729.050049,7487207 +25-07-2024,KOTAKBANK.NS,1732,1775.150024,1779,1732,3096397 +26-07-2024,KOTAKBANK.NS,1758.099976,1813.849976,1829.849976,1758.099976,5309351 +29-07-2024,KOTAKBANK.NS,1824.699951,1793.900024,1827,1783.5,8006367 +30-07-2024,KOTAKBANK.NS,1793.900024,1786.099976,1806.650024,1781.300049,5679537 +31-07-2024,KOTAKBANK.NS,1793,1807.900024,1816,1773.150024,5806257 +01-08-2024,KOTAKBANK.NS,1807.099976,1792.650024,1818.25,1786.25,3816044 +02-08-2024,KOTAKBANK.NS,1781.099976,1803.449951,1810,1775,3242589 +05-08-2024,KOTAKBANK.NS,1770.199951,1773.650024,1805.599976,1768.550049,4911818 +06-08-2024,KOTAKBANK.NS,1785,1770.550049,1792.199951,1760,3924022 +07-08-2024,KOTAKBANK.NS,1785,1776.550049,1786.599976,1760.050049,3537745 +08-08-2024,KOTAKBANK.NS,1766.650024,1772.75,1781.800049,1762.650024,2472221 +09-08-2024,KOTAKBANK.NS,1785.050049,1769.650024,1785.449951,1765,2464443 +12-08-2024,KOTAKBANK.NS,1761,1772.550049,1791.050049,1751.25,4544443 +13-08-2024,KOTAKBANK.NS,1763,1752.050049,1791.5,1746.099976,3530319 +14-08-2024,KOTAKBANK.NS,1755,1747.900024,1760,1744.550049,2585649 +16-08-2024,KOTAKBANK.NS,1762,1777.300049,1785.75,1746,2961871 +19-08-2024,KOTAKBANK.NS,1780.550049,1781.349976,1790,1771,2172279 +20-08-2024,KOTAKBANK.NS,1783,1805.650024,1813.050049,1776.25,3115486 +21-08-2024,KOTAKBANK.NS,1800,1812.949951,1817,1787.349976,5717190 +22-08-2024,KOTAKBANK.NS,1814,1821.5,1824.300049,1805.800049,3217988 +23-08-2024,KOTAKBANK.NS,1821.5,1818,1827.900024,1812.699951,1815186 +26-08-2024,KOTAKBANK.NS,1820,1812.5,1822.949951,1809.699951,2356257 +27-08-2024,KOTAKBANK.NS,1811.050049,1803.349976,1813.099976,1791.699951,4541696 +28-08-2024,KOTAKBANK.NS,1796,1791.300049,1805.900024,1785.849976,4280796 +29-08-2024,KOTAKBANK.NS,1783.25,1777.25,1798.5,1773,5531158 +30-08-2024,KOTAKBANK.NS,1777.300049,1780.800049,1790,1774.349976,7458172 +02-09-2024,KOTAKBANK.NS,1782,1780.25,1793.449951,1772.699951,4048520 +03-09-2024,KOTAKBANK.NS,1780.050049,1783.800049,1786.449951,1772.349976,5196273 +04-09-2024,KOTAKBANK.NS,1770,1783.800049,1788.300049,1763.5,3192443 +05-09-2024,KOTAKBANK.NS,1781.25,1777.949951,1786.349976,1760,3573005 +06-09-2024,KOTAKBANK.NS,1767.550049,1764.150024,1781.949951,1756.5,3254880 +09-09-2024,KOTAKBANK.NS,1767.699951,1790.150024,1793.949951,1758.449951,3436461 +10-09-2024,KOTAKBANK.NS,1798,1791.599976,1799.650024,1778.050049,3497612 +11-09-2024,KOTAKBANK.NS,1795,1789.25,1805.449951,1785,3733872 +12-09-2024,KOTAKBANK.NS,1803.900024,1827.449951,1834.150024,1795.150024,6365508 +13-09-2024,KOTAKBANK.NS,1837,1820.349976,1837,1816.75,2056720 +16-09-2024,KOTAKBANK.NS,1833,1831.300049,1845.699951,1828.300049,2730634 +17-09-2024,KOTAKBANK.NS,1839.400024,1846.650024,1853.400024,1830.650024,3674862 +18-09-2024,KOTAKBANK.NS,1850,1839.699951,1859.449951,1835.599976,6877499 +19-09-2024,KOTAKBANK.NS,1849.900024,1871.949951,1875,1845.099976,2892430 +20-09-2024,KOTAKBANK.NS,1874,1904.5,1926.300049,1870,18849579 +23-09-2024,KOTAKBANK.NS,1914.949951,1934.699951,1942,1908.199951,3686272 +24-09-2024,KOTAKBANK.NS,1935,1914.699951,1938.599976,1909.599976,3709386 +25-09-2024,KOTAKBANK.NS,1910.050049,1897.949951,1922.699951,1894.300049,3307467 +26-09-2024,KOTAKBANK.NS,1895,1902.300049,1913.300049,1884.300049,4204513 +27-09-2024,KOTAKBANK.NS,1900,1872.449951,1910,1866.300049,6643112 +30-09-2024,KOTAKBANK.NS,1856.699951,1853.949951,1884.449951,1843.099976,3246840 +01-10-2024,KOTAKBANK.NS,1847,1879.400024,1884.75,1847,4871526 +03-10-2024,KOTAKBANK.NS,1857.900024,1822.800049,1863.650024,1815.800049,6363232 +04-10-2024,KOTAKBANK.NS,1815.5,1809,1850,1798.349976,3734632 +07-10-2024,KOTAKBANK.NS,1810,1790.25,1836.400024,1769.400024,7446633 +08-10-2024,KOTAKBANK.NS,1800,1803.400024,1814,1781.849976,5097103 +09-10-2024,KOTAKBANK.NS,1801,1800.800049,1820,1789.900024,7078802 +10-10-2024,KOTAKBANK.NS,1809.900024,1876.099976,1884,1805.300049,5905798 +11-10-2024,KOTAKBANK.NS,1872.199951,1882.400024,1893.599976,1861.150024,5211580 +14-10-2024,KOTAKBANK.NS,1885.050049,1910.800049,1916,1882.449951,4391138 +15-10-2024,KOTAKBANK.NS,1912.199951,1895.199951,1915.349976,1887.449951,4295493 +16-10-2024,KOTAKBANK.NS,1884,1876.349976,1892.449951,1868.150024,3145556 +17-10-2024,KOTAKBANK.NS,1876.349976,1864.050049,1878.300049,1851.300049,3541432 +18-10-2024,KOTAKBANK.NS,1868,1871.050049,1878.5,1848,3834767 +21-10-2024,KOTAKBANK.NS,1850,1789.199951,1855,1735,13178137 +22-10-2024,KOTAKBANK.NS,1791.949951,1763.150024,1795.5,1758.849976,5494382 +23-10-2024,KOTAKBANK.NS,1761.150024,1767.800049,1787.050049,1758.099976,2836137 +24-10-2024,KOTAKBANK.NS,1766,1762.199951,1772.75,1750.300049,2316820 +25-10-2024,KOTAKBANK.NS,1765,1768.849976,1786.5,1757,2829227 +28-10-2024,KOTAKBANK.NS,1768,1749.849976,1780.650024,1745.050049,3302148 +29-10-2024,KOTAKBANK.NS,1743.5,1760.199951,1767.150024,1730.699951,4158119 +30-10-2024,KOTAKBANK.NS,1727,1734.599976,1760,1726.599976,4385949 +31-10-2024,KOTAKBANK.NS,1727.349976,1731.099976,1746.599976,1723.949951,2944670 +01-11-2024,KOTAKBANK.NS,1739.599976,1744.400024,1754.150024,1736.349976,182489 +04-11-2024,KOTAKBANK.NS,1744,1729.349976,1744,1724.25,2884830 +05-11-2024,KOTAKBANK.NS,1721.5,1757.150024,1760.5,1711,4028615 +06-11-2024,KOTAKBANK.NS,1760.099976,1762.599976,1768.449951,1746.599976,3652252 +07-11-2024,KOTAKBANK.NS,1763,1746.900024,1765,1733,3060984 +08-11-2024,KOTAKBANK.NS,1745,1745.800049,1764.099976,1738.900024,3646825 +11-11-2024,KOTAKBANK.NS,1745,1744,1763.300049,1737.199951,3205030 +12-11-2024,KOTAKBANK.NS,1744.800049,1721.400024,1749.400024,1715.199951,3228390 +13-11-2024,KOTAKBANK.NS,1714,1687.849976,1728.150024,1679.050049,3593490 +14-11-2024,KOTAKBANK.NS,1690,1707.900024,1712.599976,1689.800049,3327758 +18-11-2024,KOTAKBANK.NS,1714,1722.75,1728.25,1699.699951,2082415 +19-11-2024,KOTAKBANK.NS,1729.800049,1727.75,1739.800049,1713.5,2759663 +21-11-2024,KOTAKBANK.NS,1715.099976,1737.099976,1740.75,1703.75,3294059 +22-11-2024,KOTAKBANK.NS,1734,1761.449951,1772.199951,1732.900024,3553726 +25-11-2024,KOTAKBANK.NS,1782,1790.75,1794.599976,1766.900024,6871432 +26-11-2024,KOTAKBANK.NS,1795,1783.599976,1795.949951,1775,2312739 +27-11-2024,KOTAKBANK.NS,1780.949951,1783.199951,1805.5,1779.099976,3202444 +28-11-2024,KOTAKBANK.NS,1783.25,1759.199951,1788.900024,1753.5,3971395 +29-11-2024,KOTAKBANK.NS,1757,1765.25,1773.599976,1757,2987994 +02-12-2024,KOTAKBANK.NS,1765,1753.949951,1772.599976,1746,4265280 +03-12-2024,KOTAKBANK.NS,1760,1749.900024,1761.199951,1740,3971650 +04-12-2024,KOTAKBANK.NS,1752,1757.5,1767,1746.400024,3186786 +05-12-2024,KOTAKBANK.NS,1764,1775.150024,1788.650024,1748,5697229 +06-12-2024,KOTAKBANK.NS,1773.900024,1776.949951,1785.050049,1761,2595882 +09-12-2024,KOTAKBANK.NS,1768.099976,1786.25,1804.949951,1768.099976,2554023 +10-12-2024,KOTAKBANK.NS,1783.25,1794.699951,1802.800049,1783.25,1979884 +11-12-2024,KOTAKBANK.NS,1796,1794.699951,1806.800049,1789.949951,2393428 +12-12-2024,KOTAKBANK.NS,1790,1768.699951,1796.449951,1765.349976,3488259 +13-12-2024,KOTAKBANK.NS,1758.349976,1805.650024,1809,1748.050049,3893531 +16-12-2024,KOTAKBANK.NS,1803,1804.449951,1813,1793.849976,2989393 +17-12-2024,KOTAKBANK.NS,1796.099976,1784.050049,1806.849976,1775,3592861 +18-12-2024,KOTAKBANK.NS,1782,1780,1786.699951,1770.349976,3529430 +19-12-2024,KOTAKBANK.NS,1763.449951,1762.099976,1768,1745.400024,4074080 +20-12-2024,KOTAKBANK.NS,1755,1743.550049,1768.849976,1733.349976,14685688 +23-12-2024,KOTAKBANK.NS,1747.5,1745.349976,1764.199951,1740,2748036 +24-12-2024,KOTAKBANK.NS,1742.550049,1749.050049,1754.650024,1738.050049,2712625 +26-12-2024,KOTAKBANK.NS,1756.800049,1752.800049,1769.449951,1742.050049,1132006 +27-12-2024,KOTAKBANK.NS,1760,1759.900024,1777.199951,1754,2448271 +30-12-2024,KOTAKBANK.NS,1765,1740.699951,1781,1733.5,5502772 +31-12-2024,KOTAKBANK.NS,1735.050049,1786.050049,1796.599976,1735.050049,4731698 +01-01-2025,KOTAKBANK.NS,1779.25,1788.400024,1796.75,1777,1484828 +02-01-2025,KOTAKBANK.NS,1800,1837.150024,1840.199951,1796.900024,5096987 +03-01-2025,KOTAKBANK.NS,1851,1838.650024,1853,1817.099976,4277149 +06-01-2025,KOTAKBANK.NS,1821,1779.650024,1825,1772.900024,3992395 +07-01-2025,KOTAKBANK.NS,1787,1772.050049,1797.449951,1769.900024,4399938 +08-01-2025,KOTAKBANK.NS,1780.099976,1768.650024,1784.699951,1762.449951,4364679 +09-01-2025,KOTAKBANK.NS,1774,1790.199951,1808.699951,1774,5469827 +10-01-2025,KOTAKBANK.NS,1784.199951,1756.199951,1789.650024,1753.349976,3502618 +13-01-2025,KOTAKBANK.NS,1732.900024,1738.400024,1744.550049,1723.75,3092388 +14-01-2025,KOTAKBANK.NS,1749.599976,1750.599976,1768.849976,1729.599976,4948961 +15-01-2025,KOTAKBANK.NS,1760.099976,1789.599976,1795,1760.099976,3509861 +16-01-2025,KOTAKBANK.NS,1795.800049,1805.550049,1814.949951,1785.349976,4451534 +17-01-2025,KOTAKBANK.NS,1797,1758.599976,1805.5,1748.300049,3521728 +20-01-2025,KOTAKBANK.NS,1890,1920.5,1929.900024,1866,13324315 +21-01-2025,KOTAKBANK.NS,1920.949951,1893.300049,1920.949951,1891,4415663 +22-01-2025,KOTAKBANK.NS,1899,1917.5,1920.5,1887.050049,4176669 +23-01-2025,KOTAKBANK.NS,1907.099976,1894.849976,1923.949951,1892.099976,3161159 +24-01-2025,KOTAKBANK.NS,1891,1886.199951,1918.5,1873.050049,4025366 +27-01-2025,KOTAKBANK.NS,1875,1881.400024,1898.800049,1862.75,1928503 +28-01-2025,KOTAKBANK.NS,1895,1887.75,1905,1870.800049,5157384 +29-01-2025,KOTAKBANK.NS,1887.800049,1920.349976,1924.699951,1885,2351631 +30-01-2025,KOTAKBANK.NS,1920.349976,1901.5,1938.099976,1877.449951,4239181 +31-01-2025,KOTAKBANK.NS,1903.050049,1901.300049,1908.949951,1889.599976,2333229 +01-02-2025,KOTAKBANK.NS,1899,1903.099976,1917.150024,1871.599976,1096357 +03-02-2025,KOTAKBANK.NS,1893.599976,1884.5,1903.800049,1881.550049,3319808 +04-02-2025,KOTAKBANK.NS,1891.050049,1928.5,1941.199951,1877.199951,5332618 +05-02-2025,KOTAKBANK.NS,1937.800049,1911.75,1938.949951,1902.349976,3427385 +06-02-2025,KOTAKBANK.NS,1917,1915.949951,1920,1896.449951,3193971 +07-02-2025,KOTAKBANK.NS,1921,1929.25,1960.599976,1907.900024,4414174 +10-02-2025,KOTAKBANK.NS,1935.300049,1960.150024,1965,1923.550049,3569373 +11-02-2025,KOTAKBANK.NS,1964.599976,1918.599976,1970.5,1906.599976,3506682 +12-02-2025,KOTAKBANK.NS,1923.449951,1943.949951,1949,1904.949951,3219004 +13-02-2025,KOTAKBANK.NS,1963,1972.800049,1992.800049,1960.550049,12678373 +14-02-2025,KOTAKBANK.NS,1974,1952.400024,1974,1933.349976,2610048 +17-02-2025,KOTAKBANK.NS,1955,1945.300049,1963.949951,1932.650024,2300119 +18-02-2025,KOTAKBANK.NS,1942.050049,1963.349976,1966,1939.150024,4344125 +19-02-2025,KOTAKBANK.NS,1963.949951,1985,1994.900024,1962,3914165 +20-02-2025,KOTAKBANK.NS,1982.300049,1970.550049,1982.349976,1960,4724372 +21-02-2025,KOTAKBANK.NS,1970.550049,1953.050049,1978.349976,1934.5,4008552 +24-02-2025,KOTAKBANK.NS,1938.300049,1966.099976,1970,1933.550049,2218081 +25-02-2025,KOTAKBANK.NS,1969,1967.25,1979.550049,1958.599976,4019894 +27-02-2025,KOTAKBANK.NS,1972,1947.550049,1975,1939.900024,3708068 +28-02-2025,KOTAKBANK.NS,1937.050049,1902.949951,1937.050049,1893.900024,6970315 +03-03-2025,KOTAKBANK.NS,1905.550049,1914.599976,1923.650024,1895.199951,2607790 +04-03-2025,KOTAKBANK.NS,1901.150024,1907.800049,1916,1896.75,3172050 +05-03-2025,KOTAKBANK.NS,1903.099976,1933.099976,1953.650024,1895.400024,3811688 +06-03-2025,KOTAKBANK.NS,1944,1921.699951,1944.949951,1909.849976,5193093 +07-03-2025,KOTAKBANK.NS,1917,1935.400024,1940.599976,1910.050049,2780338 +10-03-2025,KOTAKBANK.NS,1932.5,1921.75,1940.050049,1916.349976,2228534 +11-03-2025,KOTAKBANK.NS,1923,1935.199951,1944,1904.449951,3207052 +12-03-2025,KOTAKBANK.NS,1940,1982.550049,1997.699951,1938,6704494 +13-03-2025,KOTAKBANK.NS,1975.699951,1985.099976,1993.349976,1969.550049,4925794 +17-03-2025,KOTAKBANK.NS,1980.099976,1993.099976,1998.849976,1974.25,3170929 +18-03-2025,KOTAKBANK.NS,1993.099976,1993.099976,1993.099976,1993.099976,0 +19-03-2025,KOTAKBANK.NS,2039.25,2021.550049,2051,2017.25,5338288 +20-03-2025,KOTAKBANK.NS,2031,2035.650024,2038.900024,2016.5,2683306 +21-03-2025,KOTAKBANK.NS,2040,2079,2097.600098,2035,18850808 +24-03-2025,KOTAKBANK.NS,2100,2176.149902,2184.25,2090.25,8508351 +25-03-2025,KOTAKBANK.NS,2179.899902,2170,2202.5,2160,7342433 +27-03-2020,ITC.NS,129.2766051,130.2342072,132.46862,123.690579,32636484 +30-03-2020,ITC.NS,124.5284463,127.0421524,131.5907698,124.5284463,28120340 +31-03-2020,ITC.NS,130.8726014,137.0172272,138.7329424,128.9174948,42630666 +01-04-2020,ITC.NS,137.0172176,132.787796,137.8551238,131.3114966,18141970 +03-04-2020,ITC.NS,133.9847929,141.9648285,145.8351506,133.2665946,62867436 +07-04-2020,ITC.NS,148.1892893,144.8775787,148.1892893,138.573342,36118591 +08-04-2020,ITC.NS,144.3189724,142.5633545,146.8326791,140.9673471,37561082 +09-04-2020,ITC.NS,146.8326652,147.8301697,148.6281733,143.6406507,42626960 +13-04-2020,ITC.NS,147.2316864,144.9174805,148.9473895,144.478576,17744169 +15-04-2020,ITC.NS,146.872583,151.102005,154.6132164,145.7952731,49092699 +16-04-2020,ITC.NS,151.3413795,148.7079773,152.5782875,147.9897667,27080032 +17-04-2020,ITC.NS,151.9797935,150.1044922,152.7378945,149.1867807,26667421 +20-04-2020,ITC.NS,151.5807987,144.1992645,151.5807987,143.2416625,35764287 +21-04-2020,ITC.NS,142.0446614,143.3214722,147.0720872,140.4885565,23333661 +22-04-2020,ITC.NS,142.8426605,145.4361725,146.4735797,140.4486494,25163402 +23-04-2020,ITC.NS,145.9947786,144.0795746,146.832685,143.3613639,32968029 +24-04-2020,ITC.NS,144.4386583,143.6805573,145.8750673,143.0820545,18049697 +27-04-2020,ITC.NS,143.8401622,143.5209656,145.4760721,143.0820611,13085703 +28-04-2020,ITC.NS,143.6406561,143.2017517,144.2790615,142.0845515,17802635 +29-04-2020,ITC.NS,144.0396678,145.356369,145.9548718,143.3613598,21461067 +30-04-2020,ITC.NS,147.5508841,145.2765808,147.5508841,143.99977,30164713 +04-05-2020,ITC.NS,145.0371737,138.8925476,145.0371737,136.1793277,30294317 +05-05-2020,ITC.NS,139.650636,138.7728271,141.6057425,137.2566251,17707577 +06-05-2020,ITC.NS,136.7778286,130.7928009,136.7778286,128.0795932,65586734 +07-05-2020,ITC.NS,130.8726185,128.4786072,132.3489303,128.0796053,24249585 +08-05-2020,ITC.NS,130.8327069,126.2840881,130.9923052,125.3663887,25307015 +11-05-2020,ITC.NS,127.6805802,126.4436722,130.4735929,126.084573,18095473 +12-05-2020,ITC.NS,126.4436664,131.710495,132.3887907,125.6855655,21387527 +13-05-2020,ITC.NS,138.3738047,131.9897766,138.5334152,131.2715783,20015124 +14-05-2020,ITC.NS,131.2715822,130.7129822,134.2640955,129.2366708,14949993 +15-05-2020,ITC.NS,129.4361748,131.3912811,132.069589,128.5982687,14950243 +18-05-2020,ITC.NS,132.4686044,131.4710999,133.5060116,130.1942892,20801299 +19-05-2020,ITC.NS,132.8676092,136.2591248,136.9773232,131.750409,20142171 +20-05-2020,ITC.NS,137.2167291,140.2491455,141.2466501,136.4586281,25320734 +21-05-2020,ITC.NS,140.1294494,150.7827911,151.9797966,137.7753289,58382197 +22-05-2020,ITC.NS,150.0246784,148.7079773,153.1368876,147.311471,39013770 +26-05-2020,ITC.NS,151.6206912,152.9772949,155.5708067,149.8650856,53233404 +27-05-2020,ITC.NS,153.6157014,153.3363953,154.7329016,149.1468761,24546119 +28-05-2020,ITC.NS,153.4561177,152.1394043,153.9349127,150.822703,24578072 +29-05-2020,ITC.NS,151.9797758,157.4860077,158.0047051,150.8226731,35834621 +01-06-2020,ITC.NS,160.3987416,160.0396423,163.7902572,158.8027342,28508405 +02-06-2020,ITC.NS,161.116916,157.4062042,161.116916,156.9672998,22631373 +03-06-2020,ITC.NS,159.6007302,156.9673157,160.3189286,156.089519,18979188 +04-06-2020,ITC.NS,157.8052095,159.7204132,161.5957265,155.6106996,21996048 +05-06-2020,ITC.NS,161.0371476,159.6007385,161.1967459,158.5234287,14629659 +08-06-2020,ITC.NS,161.9149373,157.7254181,162.51344,157.2067206,19551313 +09-06-2020,ITC.NS,158.2042314,158.4037323,164.5483583,157.7254243,39914264 +10-06-2020,ITC.NS,159.161848,158.8426514,162.1144595,158.2441485,27199665 +11-06-2020,ITC.NS,159.600728,155.012207,160.5982325,154.4935095,19847133 +12-06-2020,ITC.NS,150.7828092,154.7329254,155.7703327,149.9050124,22562768 +15-06-2020,ITC.NS,154.7328981,149.3862762,154.7728007,148.6680779,24462536 +16-06-2020,ITC.NS,152.2590842,147.630661,152.3787798,145.1568451,27636105 +17-06-2020,ITC.NS,146.8326949,144.5982819,147.6306986,144.19928,24027295 +18-06-2020,ITC.NS,144.5982738,148.9075012,149.6256997,144.1992719,28887489 +19-06-2020,ITC.NS,149.3064719,146.8725586,149.9847676,146.5134594,30531449 +22-06-2020,ITC.NS,148.8276664,147.630661,149.6256699,146.1543495,31395991 +23-06-2020,ITC.NS,147.9498639,148.3089752,149.6256763,147.4311664,26546793 +24-06-2020,ITC.NS,149.5459041,153.0970306,155.3713341,148.5483993,54652978 +25-06-2020,ITC.NS,153.4161946,161.276535,162.3937352,152.9373875,75574255 +26-06-2020,ITC.NS,164.3887352,155.7702942,167.1019424,154.2540923,71956002 +29-06-2020,ITC.NS,161.595723,157.4062042,161.9947248,156.568298,91503336 +30-06-2020,ITC.NS,159.121923,155.3314056,159.121923,154.8127081,41210494 +01-07-2020,ITC.NS,155.3314169,161.9149475,162.6730608,155.3314169,44297953 +02-07-2020,ITC.NS,163.1518458,164.2690582,164.9872567,161.6356437,39320871 +03-07-2020,ITC.NS,165.9847553,165.6256561,166.3837571,164.3887481,37893277 +06-07-2020,ITC.NS,168.1008308,167.6393585,169.4432804,166.926173,34710176 +07-07-2020,ITC.NS,167.8071522,162.9826965,168.22667,162.7729376,31263172 +08-07-2020,ITC.NS,162.9826872,164.702713,166.0871168,162.9826872,21274354 +09-07-2020,ITC.NS,165.2061164,163.9895172,165.290025,162.8987683,18769502 +10-07-2020,ITC.NS,163.7378077,163.0665894,164.8705109,162.7729217,16191544 +13-07-2020,ITC.NS,164.367094,165.7515106,166.7583509,163.6958756,20297515 +14-07-2020,ITC.NS,165.6256496,164.3670959,167.3876297,161.7241385,18474376 +15-07-2020,ITC.NS,164.7446738,166.7164001,167.8071492,163.1924526,23776757 +16-07-2020,ITC.NS,166.7164107,162.6470947,166.8422737,161.0948734,22144320 +17-07-2020,ITC.NS,162.1856036,162.8148804,163.9475709,161.9338903,14882294 +20-07-2020,ITC.NS,163.6119593,161.6821747,163.9056269,161.3885199,18914963 +21-07-2020,ITC.NS,161.1787915,161.3046417,162.9407591,160.6753648,28010715 +22-07-2020,ITC.NS,161.9339261,164.9125061,166.0451969,161.5144082,32572133 +23-07-2020,ITC.NS,165.8354087,168.3944702,169.0657014,165.122236,31488108 +24-07-2020,ITC.NS,168.6461873,167.4715424,169.2335098,165.5417576,60183102 +27-07-2020,ITC.NS,168.2266729,164.7866211,168.2266729,163.7378264,22645697 +28-07-2020,ITC.NS,165.2900484,163.9475861,166.6744523,163.6539312,19287132 +29-07-2020,ITC.NS,162.3114639,165.0383301,166.2968837,162.2695095,14831635 +30-07-2020,ITC.NS,166.4647056,162.2275848,166.4647056,161.5143993,16315231 +31-07-2020,ITC.NS,162.3534203,162.8987885,165.2480912,162.3534203,16652851 +03-08-2020,ITC.NS,162.7729421,161.5982971,162.7729421,161.0109618,13265411 +04-08-2020,ITC.NS,161.5982709,162.479248,164.2831824,161.5982709,17187619 +05-08-2020,ITC.NS,163.1924717,161.7661133,163.2763804,160.8431687,48768332 +06-08-2020,ITC.NS,162.9407257,163.9056244,164.1153833,162.0177941,17886089 +07-08-2020,ITC.NS,164.0314935,164.4929657,165.2900471,162.89879,20911818 +10-08-2020,ITC.NS,164.786622,166.8422699,167.5134883,164.786622,16474505 +11-08-2020,ITC.NS,167.8071493,170.3662109,174.267722,167.8071493,55142972 +12-08-2020,ITC.NS,169.9047574,171.3311157,171.9184382,168.142777,21287010 +13-08-2020,ITC.NS,170.7437839,169.0237579,171.3311064,165.3739599,22698888 +14-08-2020,ITC.NS,169.1496174,164.7866211,170.61793,164.031494,28751298 +17-08-2020,ITC.NS,166.1710393,166.7583618,167.3876387,165.164199,11740766 +18-08-2020,ITC.NS,167.7232362,166.5905457,167.7232362,165.4997967,12488159 +19-08-2020,ITC.NS,166.6325006,166.5066376,169.2335037,166.2129828,15474353 +20-08-2020,ITC.NS,165.2900435,164.2832031,165.4578481,163.2344084,16910449 +21-08-2020,ITC.NS,166.1290785,165.1222382,167.1359188,164.7027203,17233813 +24-08-2020,ITC.NS,165.4998023,165.0383301,166.9681149,164.7446752,14737317 +25-08-2020,ITC.NS,165.4998074,163.9475861,166.3807975,163.6958856,15199264 +26-08-2020,ITC.NS,164.870546,163.5700378,164.9125003,162.4792887,22631175 +27-08-2020,ITC.NS,166.5485985,162.9826965,166.8842077,162.6890289,47212216 +28-08-2020,ITC.NS,163.2763592,164.0734406,164.7027174,162.8148869,34645487 +31-08-2020,ITC.NS,166.9681301,160.3397522,166.9681301,159.4168077,96994911 +01-09-2020,ITC.NS,160.3397652,159.5846252,161.3885601,157.9485078,39779151 +02-09-2020,ITC.NS,160.5075604,160.5495148,161.9339188,159.1231436,20585374 +03-09-2020,ITC.NS,160.5914447,160.7592621,162.143666,159.4167997,15691462 +04-09-2020,ITC.NS,159.4168004,156.6479797,159.4168004,155.8089439,41389019 +07-09-2020,ITC.NS,157.1094305,158.6616516,159.8362964,151.6976529,32660563 +08-09-2020,ITC.NS,159.0811904,157.8645782,159.8782718,154.8860114,25589032 +09-09-2020,ITC.NS,155.6411564,154.214798,156.2704333,152.9562441,27829564 +10-09-2020,ITC.NS,154.4664618,155.1376801,155.8089111,153.7113221,17784303 +11-09-2020,ITC.NS,155.137688,154.3406067,156.4801502,153.3337665,19255948 +14-09-2020,ITC.NS,155.8928389,153.837204,155.9347933,153.5435364,30992032 +15-09-2020,ITC.NS,154.3825889,152.5367126,154.5503935,151.6976768,30771790 +16-09-2020,ITC.NS,152.578661,151.5718079,153.9630649,151.0683941,50641398 +17-09-2020,ITC.NS,151.6976829,149.8518066,152.2850055,149.1805754,33933262 +18-09-2020,ITC.NS,150.6488801,150.2713165,150.9005934,148.5093362,29782789 +21-09-2020,ITC.NS,151.0264429,147.4605408,151.5298695,146.8732183,23891325 +22-09-2020,ITC.NS,147.4605422,146.1600342,148.299578,145.7824706,18529108 +23-09-2020,ITC.NS,146.7893082,144.7336731,148.9708064,144.0624419,61785000 +24-09-2020,ITC.NS,144.0624384,139.7414093,144.1043927,139.4057873,31486355 +25-09-2020,ITC.NS,141.7131442,143.2653656,143.6429292,140.1189813,26625318 +28-09-2020,ITC.NS,143.4751073,145.404892,146.6634455,143.0555894,23194638 +29-09-2020,ITC.NS,146.6215223,142.1326752,146.6215223,141.7970659,25615786 +30-09-2020,ITC.NS,142.6360656,144.0624237,144.3980457,141.5453167,18481590 +01-10-2020,ITC.NS,146.4117493,143.3492737,146.495658,142.7199968,19756417 +05-10-2020,ITC.NS,143.5590267,142.0068054,144.985385,141.5872875,24298942 +06-10-2020,ITC.NS,142.2165606,142.5521698,143.9785408,141.0419157,21885190 +07-10-2020,ITC.NS,142.6361012,142.2165833,143.3912284,141.7970653,16286540 +08-10-2020,ITC.NS,142.7199931,140.2448273,142.9716936,140.0350683,25502126 +09-10-2020,ITC.NS,140.5384857,140.8321533,141.7131306,139.5735997,22373277 +12-10-2020,ITC.NS,143.0555907,144.4819489,146.999056,142.6360728,66250422 +13-10-2020,ITC.NS,145.0273392,142.7619324,146.7054108,142.2165642,35684395 +14-10-2020,ITC.NS,143.0975708,140.7902222,143.4751344,140.1609453,38216229 +15-10-2020,ITC.NS,140.7062887,138.4828491,140.7901974,138.0633313,27116799 +16-10-2020,ITC.NS,138.8604089,139.0282135,139.9511579,137.4340508,20227056 +19-10-2020,ITC.NS,139.9511559,141.1677551,141.7131232,139.4057751,19016521 +20-10-2020,ITC.NS,140.9580085,140.4965363,141.2097218,139.8672594,16148741 +21-10-2020,ITC.NS,141.083855,140.6643372,141.7131318,139.7833599,16478833 +22-10-2020,ITC.NS,140.5804284,141.4194641,141.8809363,140.1189563,22044107 +23-10-2020,ITC.NS,141.7550986,143.2653656,143.4751246,140.7482582,20145584 +26-10-2020,ITC.NS,143.8946168,141.4194641,143.9785255,141.1677509,16080575 +27-10-2020,ITC.NS,141.3775227,140.2867737,142.0487539,139.9092102,45885092 +28-10-2020,ITC.NS,141.3775353,138.8604279,141.3775353,138.4409099,16820774 +29-10-2020,ITC.NS,138.4408838,137.4759979,139.2379651,137.140376,21007139 +30-10-2020,ITC.NS,137.6018554,138.65065,139.9511579,137.0564873,16347325 +02-11-2020,ITC.NS,139.9511493,139.9091949,140.2867584,137.9794104,14370649 +03-11-2020,ITC.NS,140.2867896,142.7200012,143.2653694,140.2028937,22602903 +04-11-2020,ITC.NS,142.6780512,142.4682922,144.146364,141.1258297,18808819 +05-11-2020,ITC.NS,143.6848655,146.6214905,146.8312494,142.8038754,26997641 +06-11-2020,ITC.NS,148.0897999,145.9502563,148.6771224,145.4887842,34252005 +09-11-2020,ITC.NS,145.9502834,144.9853973,148.7610587,144.1883158,35286484 +10-11-2020,ITC.NS,146.831239,149.6420135,150.6488538,144.1882818,57459436 +11-11-2020,ITC.NS,150.6908412,155.4733429,155.9767567,149.8518054,63318644 +12-11-2020,ITC.NS,155.3894211,157.7387238,158.3680006,154.2567305,46367792 +13-11-2020,ITC.NS,157.0674927,156.9835968,158.409955,155.6830888,28198725 +14-11-2020,ITC.NS,158.6197358,158.2421722,159.4168174,157.7806999,7767144 +17-11-2020,ITC.NS,158.5777787,157.1933746,158.9133879,156.3962803,20950589 +18-11-2020,ITC.NS,156.7318783,154.42453,158.1162822,153.333781,26595992 +19-11-2020,ITC.NS,153.3757409,157.6548157,160.9270629,153.2918322,48984610 +20-11-2020,ITC.NS,158.4099563,160.8431549,161.0948682,156.1026079,45307312 +23-11-2020,ITC.NS,161.0948757,160.1299896,161.5143936,158.2841006,23180456 +24-11-2020,ITC.NS,159.9202162,164.0734406,164.8285676,159.9202162,45411815 +25-11-2020,ITC.NS,164.4510166,162.6470947,166.0871338,161.5143913,41659179 +26-11-2020,ITC.NS,163.6958967,163.4441833,164.3251735,161.5563527,24222956 +27-11-2020,ITC.NS,163.1504791,162.479248,164.241228,162.1016846,31385396 +01-12-2020,ITC.NS,163.6119929,163.1085663,164.7446965,161.4304946,15893346 +02-12-2020,ITC.NS,163.6119762,164.4090576,166.7583603,162.3953769,28425948 +03-12-2020,ITC.NS,165.4578713,164.6188354,165.4578713,163.2344314,28009042 +04-12-2020,ITC.NS,165.1641996,166.2968903,167.2617891,164.870532,22152332 +07-12-2020,ITC.NS,166.2968943,170.450119,170.9535456,165.7934805,35693450 +08-12-2020,ITC.NS,171.0793923,169.862793,171.7506235,167.4295943,30853963 +09-12-2020,ITC.NS,172.0023425,172.3379517,174.3516453,171.7086748,39684395 +10-12-2020,ITC.NS,173.3867221,178.4628906,179.259972,170.4500971,65227495 +11-12-2020,ITC.NS,179.9312229,181.4834442,182.8678481,179.0082912,60322445 +14-12-2020,ITC.NS,182.8678377,181.1478119,183.4132186,180.3926848,26990063 +15-12-2020,ITC.NS,180.6024446,179.1760864,181.5673306,177.5399693,23255609 +16-12-2020,ITC.NS,179.343891,179.5536499,180.8541579,179.134132,19551630 +17-12-2020,ITC.NS,179.7214472,178.7565613,180.4765871,177.2462944,22386185 +18-12-2020,ITC.NS,178.7985301,179.973175,181.1897744,175.9877551,23775053 +21-12-2020,ITC.NS,179.9731683,170.2823029,180.1409729,167.0939644,41834797 +22-12-2020,ITC.NS,170.4081659,170.6598663,173.0511233,165.206134,40986353 +23-12-2020,ITC.NS,170.3242722,174.3096924,174.7292103,169.4852364,23695667 +24-12-2020,ITC.NS,176.1975333,175.0228882,176.7429015,172.5057806,22768284 +28-12-2020,ITC.NS,175.3584972,175.7780151,176.3653377,174.3936111,15741000 +29-12-2020,ITC.NS,176.6170414,177.4980316,179.1341489,176.2814322,26546469 +30-12-2020,ITC.NS,178.4629073,177.1623993,179.1341385,175.8199497,18925262 +31-12-2020,ITC.NS,176.6589981,175.35849,177.288275,174.9809264,18245270 +01-01-2021,ITC.NS,176.113609,179.4278107,179.7214655,175.6101952,19527333 +04-01-2021,ITC.NS,179.5536585,179.0502319,181.2317301,177.9594957,26891799 +05-01-2021,ITC.NS,178.2531594,177.4141235,178.9243906,176.7009508,18024083 +06-01-2021,ITC.NS,177.4141209,172.3379517,177.4560753,171.5828245,49067837 +07-01-2021,ITC.NS,172.9252843,170.1564636,174.183838,169.5691411,34952401 +08-01-2021,ITC.NS,171.4569614,169.0657043,172.8413652,168.0169097,56427360 +11-01-2021,ITC.NS,171.1632776,169.9047241,172.9252577,168.8559295,42970983 +12-01-2021,ITC.NS,170.3242622,173.2189331,173.5964966,169.1496173,35617404 +13-01-2021,ITC.NS,174.0579689,177.2463074,178.71462,172.2120927,63925996 +14-01-2021,ITC.NS,177.8755977,179.6795197,181.651259,177.5399885,48304263 +15-01-2021,ITC.NS,180.3087699,182.7839355,183.3293036,177.2043404,58321158 +18-01-2021,ITC.NS,183.2454094,184.3781128,186.2659433,180.0570836,67607822 +19-01-2021,ITC.NS,185.4268922,183.6229706,186.0142147,182.4902672,31785089 +20-01-2021,ITC.NS,183.3293049,182.6161194,183.7488227,180.9800023,44672447 +21-01-2021,ITC.NS,183.748833,179.3019409,184.1683509,178.0433873,28999164 +22-01-2021,ITC.NS,179.5536409,176.7848206,180.1829177,175.4843127,24712182 +25-01-2021,ITC.NS,177.8755865,174.3516388,178.2951044,173.5545574,24967899 +27-01-2021,ITC.NS,174.5194195,176.7428589,178.4209302,173.7642925,48471357 +28-01-2021,ITC.NS,175.5682426,173.3448029,177.0365553,172.6316173,22131983 +29-01-2021,ITC.NS,174.9808881,170.5339966,175.190647,169.7788696,23764654 +01-02-2021,ITC.NS,171.1632842,181.1897583,182.8678297,169.3174082,57744414 +02-02-2021,ITC.NS,184.5878424,183.0775757,187.5244672,182.0707355,48457781 +03-02-2021,ITC.NS,185.8464277,181.8610077,186.2659456,180.9800175,53643263 +04-02-2021,ITC.NS,181.3156412,192.9362793,194.1528786,181.2317325,105818897 +05-02-2021,ITC.NS,194.7821476,196.6280365,200.4036974,190.6708775,125490301 +08-02-2021,ITC.NS,199.2709911,195.5792389,199.7324633,194.2367766,41495834 +09-02-2021,ITC.NS,196.8377961,192.1391907,200.6973529,191.4679595,70655961 +10-02-2021,ITC.NS,192.1392068,190.9226074,193.9011872,187.1889005,47283127 +11-02-2021,ITC.NS,192.1391928,189.999649,192.3909061,188.3635318,43631374 +12-02-2021,ITC.NS,189.4123493,182.448349,189.4123493,181.0639449,110568108 +15-02-2021,ITC.NS,183.287345,183.413208,185.4268886,182.4902636,31776555 +16-02-2021,ITC.NS,183.7907838,183.1195526,186.0981321,182.2805169,29148891 +17-02-2021,ITC.NS,182.5741925,182.7000427,183.2454109,181.6932023,19850516 +18-02-2021,ITC.NS,183.0775897,183.6229706,185.0912831,182.8258764,24070563 +19-02-2021,ITC.NS,183.6229695,181.1897583,183.6649111,179.5536412,28125203 +22-02-2021,ITC.NS,182.091631,177.8399658,182.091631,176.9380943,51546288 +23-02-2021,ITC.NS,178.6559268,179.0853882,180.8461824,177.7970041,26675953 +24-02-2021,ITC.NS,179.6007781,179.3860474,180.2020215,177.3675734,13160617 +25-02-2021,ITC.NS,179.9443355,179.6437073,181.4045017,179.3430921,25954142 +26-02-2021,ITC.NS,178.0117476,175.0914154,178.6559397,174.3613258,43429293 +01-03-2021,ITC.NS,176.4657003,177.7111359,178.4412255,175.2632136,16225536 +02-03-2021,ITC.NS,177.7970468,180.2879181,181.0609566,177.3675854,25604169 +03-03-2021,ITC.NS,182.0916509,180.3308563,182.0916509,179.3431003,20846117 +04-03-2021,ITC.NS,179.3430941,180.1161194,181.4904012,178.3123893,24899212 +05-03-2021,ITC.NS,178.6559468,179.1283569,180.3737924,177.9688059,17323590 +08-03-2021,ITC.NS,180.116111,178.6559448,181.0609313,178.3982654,22988740 +09-03-2021,ITC.NS,179.2572173,178.4841919,180.159089,175.8644743,22593086 +10-03-2021,ITC.NS,179.6007582,177.3675537,179.6866426,176.7663104,19603214 +12-03-2021,ITC.NS,178.6559633,176.2509766,178.6559633,174.7908103,30787960 +15-03-2021,ITC.NS,176.8092752,176.4656982,176.9381084,173.1588531,41115805 +16-03-2021,ITC.NS,177.2816814,178.5271301,179.4289887,176.0362459,48763187 +17-03-2021,ITC.NS,182.2634442,180.8891754,183.7236106,179.1283808,78578698 +18-03-2021,ITC.NS,182.9505786,186.9445648,188.1900135,182.0057581,91993104 +19-03-2021,ITC.NS,188.1041139,191.4968567,194.2454073,185.1408325,134184994 +22-03-2021,ITC.NS,191.7974728,194.1165619,194.4601258,190.2514091,46050245 +23-03-2021,ITC.NS,193.2576324,190.8526459,195.9202983,190.0796206,41564683 +24-03-2021,ITC.NS,189.8219534,185.4843903,191.3680171,184.8831469,27609243 +25-03-2021,ITC.NS,184.797243,181.7480774,185.4843839,179.5578215,40681282 +26-03-2021,ITC.NS,184.0242168,181.1468201,184.1959987,180.674423,26079435 +30-03-2021,ITC.NS,183.1652886,184.2818909,184.6684035,180.7173534,27792033 +31-03-2021,ITC.NS,183.8524329,187.6746368,188.3617777,182.6928818,36485322 +01-04-2021,ITC.NS,188.9630174,189.0059662,189.4783764,186.6439285,29062762 +05-04-2021,ITC.NS,186.9016195,182.5640564,188.9630291,180.8032619,31378045 +06-04-2021,ITC.NS,183.637702,182.6499329,184.625458,180.5026258,25674227 +07-04-2021,ITC.NS,182.6928902,183.6377106,184.8401973,182.4781595,15204883 +08-04-2021,ITC.NS,184.5395803,183.1652985,185.6132338,182.8217346,14116874 +09-04-2021,ITC.NS,183.5947478,183.0364532,185.4843754,182.5640431,16364247 +12-04-2021,ITC.NS,180.3738032,176.3368683,181.232726,176.0791888,34511670 +13-04-2021,ITC.NS,177.7970207,179.2571869,180.1161097,176.9380979,20247639 +15-04-2021,ITC.NS,179.5148776,177.5393524,180.7603131,176.938109,17530742 +16-04-2021,ITC.NS,178.6559706,178.6130219,179.7296243,177.3675862,13311926 +19-04-2021,ITC.NS,176.0791997,176.5945587,177.0240202,175.0055461,15792299 +20-04-2021,ITC.NS,177.1098804,174.8337402,177.7970213,173.9318687,21364882 +22-04-2021,ITC.NS,173.5024096,176.8522034,177.1957804,172.2569741,23139735 +23-04-2021,ITC.NS,175.4350014,176.3798218,177.7970393,175.4350014,19625381 +26-04-2021,ITC.NS,176.7663297,176.3368683,177.5823038,175.8215093,19886214 +27-04-2021,ITC.NS,176.3368756,176.42276,177.7540931,176.1221449,11444814 +28-04-2021,ITC.NS,176.9380979,176.5086365,177.3675593,176.3368545,12708021 +29-04-2021,ITC.NS,177.8829223,175.4779358,178.269435,175.2632051,13096755 +30-04-2021,ITC.NS,175.1343657,174.0177765,176.6804295,173.5024175,16495657 +03-05-2021,ITC.NS,172.8152709,172.6005402,173.3735786,171.7845661,20611626 +04-05-2021,ITC.NS,172.8152782,171.4410095,173.8030474,171.0115481,18259282 +05-05-2021,ITC.NS,173.029994,172.9870453,173.5024042,171.3550972,13862655 +06-05-2021,ITC.NS,173.760109,174.1466217,176.8951724,173.588327,14320889 +07-05-2021,ITC.NS,174.318399,176.3798218,177.3246291,174.318399,19463495 +10-05-2021,ITC.NS,177.9258586,176.55159,178.1835381,176.0791798,16295368 +11-05-2021,ITC.NS,175.1343631,175.2202606,177.3675677,175.0055299,13747541 +12-05-2021,ITC.NS,175.134329,174.5760345,176.2938799,174.2324707,16537612 +14-05-2021,ITC.NS,176.0791756,182.306366,183.12234,175.2202528,61647120 +17-05-2021,ITC.NS,186.2144834,182.6070099,186.3862653,181.7910227,38001828 +18-05-2021,ITC.NS,183.8953727,180.4167328,184.3248341,180.0731558,30479551 +19-05-2021,ITC.NS,180.4167638,178.4412384,181.5763019,178.2694564,24405319 +20-05-2021,ITC.NS,179.0424784,177.7970428,179.7725682,177.6252609,20884367 +21-05-2021,ITC.NS,178.3123649,179.5578003,180.2449411,178.1405699,22638020 +24-05-2021,ITC.NS,179.9443399,181.6621857,182.1345959,178.4412249,28865798 +25-05-2021,ITC.NS,182.9505633,181.1468201,183.2941271,180.5885255,25334878 +26-05-2021,ITC.NS,181.9198803,180.8891754,182.478175,180.6314959,17576137 +27-05-2021,ITC.NS,181.2327238,181.361557,183.9383256,180.6314804,47554219 +28-05-2021,ITC.NS,182.5210754,182.8646393,183.3799981,181.7051015,25597550 +31-05-2021,ITC.NS,184.6683971,186.0426788,187.159268,184.1530382,73039531 +01-06-2021,ITC.NS,187.2451706,184.8831329,188.4476573,184.0242101,38755111 +02-06-2021,ITC.NS,180.8032616,179.5148773,182.4781586,179.1713134,96654991 +03-06-2021,ITC.NS,181.0179663,179.5578003,181.0179663,179.2571721,46657520 +04-06-2021,ITC.NS,179.9443325,179.3001404,180.1161144,178.6559483,30126021 +07-06-2021,ITC.NS,180.7173606,181.6192322,182.4352063,180.5455786,31433280 +08-06-2021,ITC.NS,182.2634147,183.5088501,184.024209,181.4044919,21261361 +09-06-2021,ITC.NS,183.8094872,182.5211029,184.4536793,181.6621801,24887924 +10-06-2021,ITC.NS,184.242586,184.7722778,186.6261722,183.1832159,30719587 +11-06-2021,ITC.NS,185.6550848,183.5363312,185.7875011,183.403915,21424291 +14-06-2021,ITC.NS,183.5804744,183.0066528,184.0218797,181.1527451,17677889 +15-06-2021,ITC.NS,183.2273397,182.7859344,183.9777207,182.7417912,14854294 +16-06-2021,ITC.NS,182.7859515,183.4922028,184.8164188,182.7859515,20104244 +17-06-2021,ITC.NS,182.6976596,181.5500031,183.6246134,180.9761815,21476893 +18-06-2021,ITC.NS,181.8590066,180.5789337,182.2562687,178.7691691,23567549 +21-06-2021,ITC.NS,179.2988448,180.4906311,181.8589903,178.6808666,19074685 +22-06-2021,ITC.NS,181.947279,181.0644684,182.0796952,180.4023604,18042675 +23-06-2021,ITC.NS,181.5500156,180.0492401,181.7265885,179.7402644,12575210 +24-06-2021,ITC.NS,180.4906292,179.4312592,180.6671886,178.8132944,22435272 +25-06-2021,ITC.NS,180.0933708,181.0203247,181.5058733,179.8726682,13877208 +28-06-2021,ITC.NS,181.7707187,179.7402649,181.7707187,179.5195622,14627153 +29-06-2021,ITC.NS,179.7402487,179.4754028,181.2410241,179.3429732,13326068 +30-06-2021,ITC.NS,180.358227,178.9457245,180.4465,178.8133083,15942408 +01-07-2021,ITC.NS,179.1223001,179.2105865,179.9168379,178.460192,10191296 +02-07-2021,ITC.NS,179.4754307,178.6808929,179.8285496,178.5484767,12698779 +05-07-2021,ITC.NS,179.2105717,179.7843933,180.1816689,178.9457258,10248249 +06-07-2021,ITC.NS,179.4312577,178.7691498,179.9168063,178.5484471,11088659 +07-07-2021,ITC.NS,178.7691673,179.8726807,181.1527535,178.5926078,17879443 +08-07-2021,ITC.NS,179.6519748,178.3277588,180.5347855,178.1511993,20925008 +09-07-2021,ITC.NS,178.3277583,177.7539368,178.6367475,177.3566612,11834045 +12-07-2021,ITC.NS,178.3277425,177.5332184,178.8132911,177.4007887,13085323 +13-07-2021,ITC.NS,178.327744,178.1953278,178.5043034,177.7539225,10830411 +14-07-2021,ITC.NS,178.195332,180.1816559,181.1085963,178.0629023,20480406 +15-07-2021,ITC.NS,180.4464764,182.0796814,184.0660052,179.1222606,28852257 +16-07-2021,ITC.NS,183.3597717,183.5363312,185.0812498,182.9183664,29019824 +19-07-2021,ITC.NS,182.565248,183.4039154,184.9488341,182.1679859,16464973 +20-07-2021,ITC.NS,183.8011915,182.5652618,184.7722887,182.2121295,23656813 +22-07-2021,ITC.NS,182.7418213,182.7418213,183.8453347,181.7265943,18311537 +23-07-2021,ITC.NS,182.7418002,187.5089722,188.5683557,182.3003948,44526781 +26-07-2021,ITC.NS,188.9215031,186.4054871,190.113303,186.0965114,47263771 +27-07-2021,ITC.NS,187.1558462,184.1984253,188.0386568,183.5804606,24436949 +28-07-2021,ITC.NS,183.8894671,184.5957184,185.3902426,183.1390727,14736840 +29-07-2021,ITC.NS,184.5957124,181.9031372,185.566796,181.5500049,15603733 +30-07-2021,ITC.NS,181.9473084,180.9320679,182.8301191,180.6230922,14940336 +02-08-2021,ITC.NS,182.2562584,183.0066528,183.1832123,181.3734477,9674128 +03-08-2021,ITC.NS,183.1832159,185.3019562,186.1847669,182.256262,18468527 +04-08-2021,ITC.NS,186.1847813,184.1543274,186.3613543,183.712922,10998260 +05-08-2021,ITC.NS,184.1543232,190.0250092,191.3492252,182.6535342,47178466 +06-08-2021,ITC.NS,190.1573929,189.1421661,190.6870846,187.6855341,23581637 +09-08-2021,ITC.NS,189.8042889,188.7449188,191.7023264,187.7738217,20358146 +10-08-2021,ITC.NS,188.9214712,185.2578125,189.3187332,184.110156,18155926 +11-08-2021,ITC.NS,185.2578088,184.1984253,185.9199167,183.1390553,15418634 +12-08-2021,ITC.NS,185.6109435,184.4191437,189.0980429,183.9336086,27692208 +13-08-2021,ITC.NS,185.2578144,186.6703033,187.4206978,184.6839794,18850939 +16-08-2021,ITC.NS,186.626174,186.1847687,188.2593792,185.8316498,11190075 +17-08-2021,ITC.NS,186.0964929,184.6839905,186.7144577,184.3308716,7858486 +18-08-2021,ITC.NS,185.0371377,184.4633026,186.7144727,183.9336242,10735658 +20-08-2021,ITC.NS,182.7418088,184.4191437,186.0082056,182.4769629,19421004 +23-08-2021,ITC.NS,184.9488472,182.1238556,185.566812,181.8590097,9936365 +24-08-2021,ITC.NS,182.7418037,181.6382904,182.7418037,180.7113365,12490094 +25-08-2021,ITC.NS,182.2121124,182.2121124,183.5363284,181.8589936,10586894 +26-08-2021,ITC.NS,182.2121259,180.6230774,182.6094015,180.4023747,14836173 +27-08-2021,ITC.NS,180.9761972,181.7707214,182.6094024,180.8879107,10476384 +30-08-2021,ITC.NS,181.8589821,183.6246033,183.8011627,181.8589821,12084844 +31-08-2021,ITC.NS,183.6687681,186.5379028,186.8027487,182.9625168,25808430 +01-09-2021,ITC.NS,186.2730687,184.9488525,187.4207253,184.7722931,16241960 +02-09-2021,ITC.NS,184.5074324,185.1695404,186.7144591,184.5074324,14321164 +03-09-2021,ITC.NS,185.1695579,185.9199524,186.493774,185.1695579,10228853 +06-09-2021,ITC.NS,186.2730533,184.7722778,186.4496127,184.5515752,10632156 +07-09-2021,ITC.NS,186.1847557,186.9351501,189.2304632,185.5226478,37489544 +08-09-2021,ITC.NS,187.3765698,186.4937592,188.0386779,185.1253999,17233315 +09-09-2021,ITC.NS,186.3171864,187.7296753,188.8331886,185.8757811,19051252 +13-09-2021,ITC.NS,188.3476563,189.053894,189.9367047,186.9792971,16043896 +14-09-2021,ITC.NS,189.716007,190.7753906,191.7906175,189.0980423,19621849 +15-09-2021,ITC.NS,191.6582004,190.6871033,191.7464734,190.0691385,20248758 +16-09-2021,ITC.NS,191.5257675,203.7085571,206.2687026,190.951946,149238901 +17-09-2021,ITC.NS,205.6948965,204.0616913,209.4909853,202.2519401,79501805 +20-09-2021,ITC.NS,203.9292804,206.3570099,211.3007554,203.2671723,70390969 +21-09-2021,ITC.NS,207.4163785,213.1987915,214.037459,204.5472436,56671832 +22-09-2021,ITC.NS,214.9644012,214.9644012,216.9948685,212.4925286,52621868 +23-09-2021,ITC.NS,216.2886308,214.081604,216.8183227,213.3753527,21791090 +24-09-2021,ITC.NS,215.4057968,210.5061951,215.4057968,209.8440871,24823291 +27-09-2021,ITC.NS,211.6980106,210.7269135,213.5077753,207.9019219,22890540 +28-09-2021,ITC.NS,211.7421217,209.8882141,213.2870402,208.6081415,15713947 +29-09-2021,ITC.NS,208.3433272,210.1972351,213.1104997,208.0784813,15450046 +30-09-2021,ITC.NS,211.7862631,208.4757233,212.2276684,207.6811991,16357902 +01-10-2021,ITC.NS,207.637071,207.7695007,209.226133,205.6066038,15956143 +04-10-2021,ITC.NS,208.3433093,208.8730011,210.4179197,207.8136176,10686552 +05-10-2021,ITC.NS,208.6964389,207.1956635,209.6233928,207.019104,9223597 +06-10-2021,ITC.NS,207.2839284,204.1499481,208.6964173,203.5761266,17505160 +07-10-2021,ITC.NS,205.6949001,205.6507568,207.4163783,205.0769352,10371535 +08-10-2021,ITC.NS,207.2398011,204.547226,207.2839444,204.1058206,9739240 +11-10-2021,ITC.NS,204.8120691,210.1530762,211.4331489,204.5472232,21184428 +12-10-2021,ITC.NS,210.6386307,213.0222168,214.5229922,210.1089389,29222028 +13-10-2021,ITC.NS,214.1257138,219.9963989,221.4971743,212.0069603,50159625 +14-10-2021,ITC.NS,223.5717973,226.4850616,231.1639743,221.0116518,85406902 +18-10-2021,ITC.NS,230.4135757,231.7819214,234.2096506,227.1913223,60292901 +19-10-2021,ITC.NS,230.7666952,217.1272736,231.7819221,216.3327494,59061766 +20-10-2021,ITC.NS,217.1272758,217.7011108,219.3784457,213.9491656,47822165 +21-10-2021,ITC.NS,218.9370512,216.0237732,219.2460403,214.6112842,22518727 +22-10-2021,ITC.NS,216.0237591,208.8730011,216.9948562,206.3128422,35537151 +25-10-2021,ITC.NS,206.6659824,206.0480042,208.9171388,203.4878586,22333919 +26-10-2021,ITC.NS,206.6659887,208.9612885,210.9917557,205.3417727,18934170 +27-10-2021,ITC.NS,212.0952569,210.5061951,213.0222108,208.5198711,25911499 +28-10-2021,ITC.NS,207.5487787,198.7206726,208.2991596,197.8819918,46282465 +29-10-2021,ITC.NS,198.6324122,197.0433502,201.5015471,196.248826,26642108 +01-11-2021,ITC.NS,197.881995,200.2655945,200.8835592,196.4253629,23197539 +02-11-2021,ITC.NS,201.2808498,199.1621094,202.3843632,198.1910122,14343859 +03-11-2021,ITC.NS,199.5151906,196.3812103,200.265585,195.7191024,17843327 +04-11-2021,ITC.NS,198.4999723,200.0007477,200.6628556,197.7495779,7024796 +08-11-2021,ITC.NS,202.7816019,202.8698883,203.6644125,199.2503593,20270558 +09-11-2021,ITC.NS,202.9140599,201.9429626,203.8410004,201.1484383,11520817 +10-11-2021,ITC.NS,200.7952802,203.7968445,205.5624658,200.5745775,13431108 +11-11-2021,ITC.NS,203.3995666,203.0464478,204.3706637,201.766375,8134962 +12-11-2021,ITC.NS,204.1058225,205.6065979,206.5335518,202.2960579,11855531 +15-11-2021,ITC.NS,206.5335626,210.1972351,210.9917594,205.7831816,38755267 +16-11-2021,ITC.NS,211.0358812,207.8577576,211.5655595,207.4604955,14675969 +17-11-2021,ITC.NS,208.343329,211.4331665,216.5093281,208.0343399,46697822 +18-11-2021,ITC.NS,211.8745683,209.6675415,214.5230004,208.6081714,20226071 +22-11-2021,ITC.NS,210.0206631,203.8409882,212.5366791,202.6492018,22574227 +23-11-2021,ITC.NS,202.2960419,204.4589386,205.4300222,202.2960419,13433385 +24-11-2021,ITC.NS,205.209342,201.0159912,205.4300447,200.3538832,14139854 +25-11-2021,ITC.NS,200.3980335,204.1941223,204.9886466,199.2945201,23904846 +26-11-2021,ITC.NS,202.0753393,197.7495728,203.0905795,196.9550486,27027022 +29-11-2021,ITC.NS,195.9839621,195.5425568,197.4405943,194.3949002,22132952 +30-11-2021,ITC.NS,195.983976,195.2335815,198.8089676,194.2183546,23503453 +01-12-2021,ITC.NS,195.9839621,195.8956757,197.1316186,194.7480326,12995800 +02-12-2021,ITC.NS,195.8956825,199.0296631,199.6476279,195.3660042,15904846 +03-12-2021,ITC.NS,198.6323781,195.6749573,199.6917481,195.4101249,13794647 +06-12-2021,ITC.NS,195.6749654,192.3644257,196.160514,192.0113068,13138355 +07-12-2021,ITC.NS,193.2472566,194.7921753,195.9398319,192.5410188,8903842 +08-12-2021,ITC.NS,195.1011724,198.5882721,199.2062369,195.1011724,9861847 +09-12-2021,ITC.NS,196.8667821,207.8136292,208.7405831,196.8667821,38241864 +10-12-2021,ITC.NS,208.5198678,208.4315948,210.9475971,206.3569845,35162889 +13-12-2021,ITC.NS,210.1089423,207.1073914,210.7710503,206.7101158,22054342 +14-12-2021,ITC.NS,207.4604833,201.8105011,209.3143909,200.8835473,37508445 +15-12-2021,ITC.NS,203.0464368,197.7937164,204.9886174,197.2198815,34653042 +16-12-2021,ITC.NS,199.5152375,196.7785187,199.6476537,194.9246241,24199205 +17-12-2021,ITC.NS,196.6902218,192.4085846,196.734365,191.3492145,29683982 +20-12-2021,ITC.NS,190.9077985,187.5089722,190.9077985,185.2136726,37340790 +21-12-2021,ITC.NS,188.9214908,187.5972748,190.2015637,186.317202,19395604 +22-12-2021,ITC.NS,188.9214745,187.1558533,189.098034,186.3613291,17239484 +23-12-2021,ITC.NS,188.8331982,191.8347626,192.8499895,188.2152334,22209720 +24-12-2021,ITC.NS,192.452713,192.452713,194.6155963,191.0843539,16581585 +27-12-2021,ITC.NS,192.8058314,192.0554504,192.8499746,190.3781022,8153106 +28-12-2021,ITC.NS,192.4527172,194.2624817,194.7480302,192.4527172,11568803 +29-12-2021,ITC.NS,194.2183783,191.3492432,194.4832242,190.951981,11480954 +30-12-2021,ITC.NS,191.2167951,190.6871033,192.3644381,190.2456979,9741198 +31-12-2021,ITC.NS,191.4816316,192.4968719,193.15898,190.8195236,7583815 +03-01-2022,ITC.NS,192.4968742,193.4238281,194.0859361,191.6140635,7765495 +04-01-2022,ITC.NS,193.7769332,194.4390411,195.7191139,193.3796711,9050253 +05-01-2022,ITC.NS,193.9093655,194.7039032,195.5425707,193.0265548,11230588 +06-01-2022,ITC.NS,193.3355551,193.0707092,194.5714848,192.6293039,8950589 +07-01-2022,ITC.NS,194.0417902,192.8058472,194.7921712,192.0113229,8855041 +10-01-2022,ITC.NS,194.130073,197.1316376,198.3675672,193.2472623,15841299 +11-01-2022,ITC.NS,197.1757777,195.9398346,197.9703019,195.2777266,8020695 +12-01-2022,ITC.NS,196.4253697,196.6460724,197.4405966,195.6308455,13158894 +13-01-2022,ITC.NS,197.6613316,197.7054749,199.3386802,196.6461046,11501088 +14-01-2022,ITC.NS,197.7054583,196.5136719,198.4558528,196.248826,10569725 +17-01-2022,ITC.NS,196.5136603,198.2792816,199.1620923,195.4101469,12318313 +18-01-2022,ITC.NS,198.2792737,194.8804474,200.6628597,194.4831853,14394097 +19-01-2022,ITC.NS,194.8804779,194.527359,196.3371103,193.0707132,11473796 +20-01-2022,ITC.NS,194.703915,193.1148529,196.1164041,192.4527448,17329896 +21-01-2022,ITC.NS,192.8941476,191.6140747,194.6597691,190.6871207,16586264 +24-01-2022,ITC.NS,191.6140496,186.9792938,192.2320144,186.1847562,17354942 +25-01-2022,ITC.NS,187.155873,189.1863403,189.5394592,184.9929894,18322935 +27-01-2022,ITC.NS,186.4937508,189.4511719,190.2456961,186.3613346,23149684 +28-01-2022,ITC.NS,189.8925676,192.0995941,193.5562262,189.8925676,15276991 +31-01-2022,ITC.NS,192.8941372,194.3949127,194.8804613,191.6582076,15039006 +01-02-2022,ITC.NS,195.1011627,201.0601349,201.9870888,193.4679576,43207074 +02-02-2022,ITC.NS,203.046451,204.9444885,205.9597289,202.1636403,41130638 +03-02-2022,ITC.NS,204.944478,206.9749451,207.637053,204.6355023,27845963 +04-02-2022,ITC.NS,209.4468488,206.8425598,210.5503622,204.4148303,56705951 +07-02-2022,ITC.NS,206.5776748,203.2229919,207.2397828,201.7222167,24171083 +08-02-2022,ITC.NS,203.3112808,204.1499481,205.0769019,202.2077675,16201280 +09-02-2022,ITC.NS,205.0769299,203.1788788,205.6948947,201.9429492,11893807 +10-02-2022,ITC.NS,201.8988104,205.0327911,206.0480181,201.0601429,19563580 +11-02-2022,ITC.NS,204.8120732,205.2093353,205.9597298,202.8698925,18096561 +14-02-2022,ITC.NS,204.1254864,198.2094574,204.1254864,197.3514105,22745228 +15-02-2022,ITC.NS,199.6094427,201.415863,201.8674681,197.3965806,12875311 +16-02-2022,ITC.NS,202.1384216,201.1900482,202.9513051,200.3771646,11231596 +17-02-2022,ITC.NS,201.4610238,201.0997314,202.6351997,199.4739642,14024149 +18-02-2022,ITC.NS,201.0997251,200.4223175,201.8222959,200.061039,8670947 +21-02-2022,ITC.NS,198.9771815,196.8997955,199.8803915,196.1320615,16129017 +22-02-2022,ITC.NS,194.1901788,194.0547028,195.9062725,192.3837585,25749340 +23-02-2022,ITC.NS,195.8159672,195.048233,196.4482115,194.2353494,11014283 +24-02-2022,ITC.NS,189.6741206,188.3193054,192.6547166,186.9644903,41341523 +25-02-2022,ITC.NS,191.0289289,193.2417908,195.5449792,190.1708821,23633656 +28-02-2022,ITC.NS,192.5644011,194.9579163,195.4998341,190.3967022,20034633 +02-03-2022,ITC.NS,193.6482537,194.4611511,195.6353271,191.8869966,19295994 +03-03-2022,ITC.NS,195.1385458,198.1642914,198.8868622,195.0933825,28532668 +04-03-2022,ITC.NS,196.6288325,203.6738739,205.3899675,195.9965882,66835736 +07-03-2022,ITC.NS,200.5126417,203.1771088,205.0286922,198.7965481,45258669 +08-03-2022,ITC.NS,202.2287394,204.9383698,206.3383482,202.0932634,36036336 +09-03-2022,ITC.NS,205.6609347,207.0609131,209.0028093,204.2158068,42294906 +10-03-2022,ITC.NS,208.6415287,209.5447388,209.9963438,205.7964224,36132245 +11-03-2022,ITC.NS,209.4544132,213.4737091,214.1511167,207.8737956,41699184 +14-03-2022,ITC.NS,213.3833902,215.867218,216.2736598,212.5253433,35113638 +15-03-2022,ITC.NS,215.8672078,214.8285217,218.0349065,213.0672511,32998305 +16-03-2022,ITC.NS,216.7704227,219.1187744,219.4800529,215.9575391,21629521 +17-03-2022,ITC.NS,221.5122961,221.196167,221.6477721,219.2091074,34223740 +21-03-2022,ITC.NS,222.0993734,220.8348846,223.7703177,220.2026403,27975134 +22-03-2022,ITC.NS,220.8800315,225.5767212,226.4799313,219.9768214,36945426 +23-03-2022,ITC.NS,227.1121947,227.608963,229.1444175,224.4477274,40491633 +24-03-2022,ITC.NS,227.5638029,230.1831207,231.673412,227.1121978,38239419 +25-03-2022,ITC.NS,230.5895345,228.8282776,230.9959763,225.1251108,29284643 +28-03-2022,ITC.NS,229.4153709,232.1701508,233.0282114,228.105719,24916402 +29-03-2022,ITC.NS,232.1701542,229.9573059,232.5766098,229.1895718,18122714 +30-03-2022,ITC.NS,230.4088883,225.0799408,231.5830504,224.5831725,17603827 +31-03-2022,ITC.NS,225.4412431,226.3896027,229.731491,225.3509166,25656796 +01-04-2022,ITC.NS,225.8025457,228.7831421,230.6347257,224.7186963,14305709 +04-04-2022,ITC.NS,228.602501,230.7250366,232.9378988,226.7960806,15907398 +05-04-2022,ITC.NS,231.266954,234.3378906,236.5055895,230.4089209,27183142 +06-04-2022,ITC.NS,232.5765962,234.4733429,237.8603807,232.3959432,19597941 +07-04-2022,ITC.NS,233.0282076,231.8088684,236.821701,231.0411481,16061089 +08-04-2022,ITC.NS,233.0282207,241.8796692,242.8280564,231.2218004,37826800 +11-04-2022,ITC.NS,242.7377469,241.6087341,246.7118664,240.2539188,46147653 +12-04-2022,ITC.NS,241.0667447,239.1699982,242.6473622,237.6345577,23553762 +13-04-2022,ITC.NS,239.6216233,243.4602661,244.4086532,238.1313322,21414383 +18-04-2022,ITC.NS,242.060315,243.9570618,246.1247606,241.3829074,24399444 +19-04-2022,ITC.NS,245.6731451,236.2345886,246.1247502,233.7507609,23380138 +20-04-2022,ITC.NS,237.4539363,234.4281769,239.7571387,232.6217566,24510612 +21-04-2022,ITC.NS,234.5636771,235.1959076,238.8539251,234.4733505,23412279 +22-04-2022,ITC.NS,234.8346493,235.828186,237.5442799,233.5249835,15671273 +25-04-2022,ITC.NS,233.7507883,230.5444031,233.9314413,228.060575,24208645 +26-04-2022,ITC.NS,231.7637118,233.886261,235.4668786,231.4475827,20536714 +27-04-2022,ITC.NS,231.402437,232.5765991,233.4798092,230.9959815,16580824 +28-04-2022,ITC.NS,234.3830442,235.828186,238.176538,233.163705,27924384 +29-04-2022,ITC.NS,237.5442628,234.4281769,237.5442628,233.4798173,20419904 +02-05-2022,ITC.NS,233.0281918,237.679718,238.8990571,232.1701312,18965820 +04-05-2022,ITC.NS,238.4474686,234.6088257,240.2990383,233.5701396,25951999 +05-05-2022,ITC.NS,236.6410688,236.6862183,239.5313524,235.195927,17932895 +06-05-2022,ITC.NS,233.9314062,240.8409576,241.4732157,233.8410797,34490123 +09-05-2022,ITC.NS,240.3893863,237.4991302,240.3893863,235.3314037,21403710 +10-05-2022,ITC.NS,236.6410484,234.6088257,240.9764459,234.0217446,18033260 +11-05-2022,ITC.NS,233.9314297,230.9056702,236.8217132,227.3831561,17344099 +12-05-2022,ITC.NS,230.3185913,228.4218445,231.58308,225.0348064,20044726 +13-05-2022,ITC.NS,230.2734194,233.5701447,235.6023674,229.8669776,11921627 +16-05-2022,ITC.NS,234.7894761,229.5056915,234.7894761,228.5121549,8186859 +17-05-2022,ITC.NS,230.3185634,239.0797119,239.8022689,230.1379241,17797974 +18-05-2022,ITC.NS,240.2538834,240.9764404,241.8796505,237.6797291,20200332 +19-05-2022,ITC.NS,237.1829829,248.9698639,252.2214258,237.1829829,78287713 +20-05-2022,ITC.NS,250.1892039,252.8988342,255.0213835,250.1892039,32370771 +23-05-2022,ITC.NS,252.8988231,247.9311676,253.3052786,246.621502,21700165 +24-05-2022,ITC.NS,248.3827768,244.6344604,248.3827768,243.8667264,15547968 +25-05-2022,ITC.NS,246.5312072,246.3054047,247.3892402,244.3183314,15288648 +26-05-2022,ITC.NS,247.969302,246.536499,247.969302,243.901964,18420159 +27-05-2022,ITC.NS,248.6625826,248.8474731,250.2340675,245.0112063,13468067 +30-05-2022,ITC.NS,250.0491871,248.7088013,250.5113853,247.3684436,11819102 +31-05-2022,ITC.NS,248.7088112,250.187851,253.7467823,246.2591667,23208345 +01-06-2022,ITC.NS,250.1878476,251.2971344,253.377026,249.7718862,14699792 +02-06-2022,ITC.NS,250.2341195,252.8224182,253.7006061,247.5995841,14240994 +03-06-2022,ITC.NS,254.2089706,252.0828705,254.8560593,251.066029,12487862 +06-06-2022,ITC.NS,251.8055481,254.0240936,254.9484899,249.309695,10925182 +07-06-2022,ITC.NS,252.5451086,253.1921692,254.2090109,251.6669208,10828539 +08-06-2022,ITC.NS,253.2383818,247.6457672,253.6543433,246.0743104,14361969 +09-06-2022,ITC.NS,247.5533161,250.3727417,251.1584842,245.658315,9860194 +10-06-2022,ITC.NS,248.7088054,249.725647,250.5113894,248.4314978,8371061 +13-06-2022,ITC.NS,246.2591423,244.641449,248.7550234,243.1162009,11092690 +14-06-2022,ITC.NS,243.30109,245.3809814,247.2297738,243.162408,7422193 +15-06-2022,ITC.NS,245.8894286,243.4859924,247.0911325,243.1624481,5059474 +16-06-2022,ITC.NS,246.8138286,240.9901428,247.6457797,239.8808559,14293357 +17-06-2022,ITC.NS,239.4186315,243.3935242,244.1792666,239.0026419,16654660 +20-06-2022,ITC.NS,243.3935227,244.1330566,246.0280577,241.5909669,17081136 +21-06-2022,ITC.NS,244.9650314,249.4945679,250.3727557,244.1330804,13883034 +22-06-2022,ITC.NS,246.8137945,245.2423096,249.8642907,244.8725567,11320918 +23-06-2022,ITC.NS,245.4272308,245.4272308,247.0449244,242.5615965,9067252 +24-06-2022,ITC.NS,245.981862,245.7507629,248.0617537,245.149911,7013132 +27-06-2022,ITC.NS,246.8137913,249.5407715,250.1878319,246.3515932,8172964 +28-06-2022,ITC.NS,248.5701541,251.2971344,251.6668873,248.2466097,11240154 +29-06-2022,ITC.NS,248.8937343,253.3308258,254.2090137,248.801289,16018449 +30-06-2022,ITC.NS,253.2384079,252.8224182,253.9317052,251.4358236,19262054 +01-07-2022,ITC.NS,252.8223763,262.8520813,263.4529332,250.6962762,35165665 +04-07-2022,ITC.NS,264.0538214,269.8312988,271.1254481,263.2680789,39881736 +05-07-2022,ITC.NS,270.8481126,265.2092896,270.8481126,264.1462395,18568655 +06-07-2022,ITC.NS,264.4697748,267.4278259,268.0749146,263.7302409,18292925 +07-07-2022,ITC.NS,268.9993147,269.8775024,270.986761,266.688324,13794991 +08-07-2022,ITC.NS,270.7556333,270.8942871,272.1884643,268.4446429,11110418 +11-07-2022,ITC.NS,270.8481069,272.6968994,274.4994834,269.9699191,12352667 +12-07-2022,ITC.NS,270.8481084,270.5708008,273.0204453,268.9068706,14074628 +13-07-2022,ITC.NS,270.8481207,271.8187256,272.5120228,270.5708131,9277570 +14-07-2022,ITC.NS,272.0498069,268.8606567,273.9448361,267.2891718,13414357 +15-07-2022,ITC.NS,269.9237338,271.3565369,271.7725265,267.6127429,11025420 +18-07-2022,ITC.NS,272.696905,272.9742126,273.8986089,271.5414097,11315876 +19-07-2022,ITC.NS,272.6969624,272.3272095,273.251606,270.5708618,9188419 +20-07-2022,ITC.NS,272.6045041,275.6550293,276.8567334,271.4028,15789281 +21-07-2022,ITC.NS,276.3944864,276.9028931,279.3525658,275.4700901,16042840 +22-07-2022,ITC.NS,277.3188943,277.827301,279.6298851,275.562547,9967545 +25-07-2022,ITC.NS,276.3944861,278.3357239,280.0458626,276.2095955,10640727 +26-07-2022,ITC.NS,278.2432629,279.5836487,280.7853525,277.7348562,9739177 +27-07-2022,ITC.NS,279.9534474,281.1551514,281.9408939,277.8735555,9346146 +28-07-2022,ITC.NS,281.848445,280.5080872,282.1257808,279.5374541,10839070 +29-07-2022,ITC.NS,281.9408899,280.1383057,282.7728409,278.5668488,16932743 +01-08-2022,ITC.NS,281.0164745,284.2518616,285.4535655,280.1845235,15889556 +02-08-2022,ITC.NS,286.5628711,286.5166626,292.7101013,284.898969,38982557 +03-08-2022,ITC.NS,287.3948121,284.8527222,287.3948121,280.6929387,17695228 +04-08-2022,ITC.NS,284.7140526,286.100647,286.8863894,283.9283101,15901918 +05-08-2022,ITC.NS,286.1006616,287.3486023,288.2267619,285.7309087,10088723 +08-08-2022,ITC.NS,287.4410763,289.4747314,290.2142655,286.6090969,8307140 +10-08-2022,ITC.NS,289.4747056,287.6721497,290.3528934,287.25616,8923568 +11-08-2022,ITC.NS,289.3360809,283.096405,289.7520706,282.2182171,10885990 +12-08-2022,ITC.NS,283.0963729,285.2224731,286.0082157,281.4786793,6422504 +16-08-2022,ITC.NS,285.2224356,287.071228,287.9494157,285.2224356,8609864 +17-08-2022,ITC.NS,288.1343297,288.9200439,289.5671326,287.487241,7975854 +18-08-2022,ITC.NS,289.3360306,291.785675,292.1092194,288.9662777,9883851 +19-08-2022,ITC.NS,292.2478598,288.4116211,292.2478598,287.6721154,10422413 +22-08-2022,ITC.NS,287.6721368,290.630188,293.033624,287.4872462,11355837 +23-08-2022,ITC.NS,289.2898325,292.0167847,292.1092299,288.50409,9338887 +24-08-2022,ITC.NS,291.8781536,290.3529053,295.2984315,289.3822722,11346892 +25-08-2022,ITC.NS,291.6008024,288.7351685,292.4789619,288.0418713,7759104 +26-08-2022,ITC.NS,290.9537301,289.2435913,291.554582,288.4116403,6956588 +29-08-2022,ITC.NS,286.5628865,289.8444824,291.13866,285.4998362,11361400 +30-08-2022,ITC.NS,290.4915655,296.269043,297.1009941,290.4915655,17829428 +01-09-2022,ITC.NS,295.3446041,293.5882568,297.5631495,292.1092172,13254985 +02-09-2022,ITC.NS,294.6051118,298.7186584,299.7355,294.0042317,25758860 +05-09-2022,ITC.NS,300.4288005,303.9877319,304.6810292,299.2733051,17471906 +06-09-2022,ITC.NS,305.050795,302.4162598,305.050795,301.7229625,11970750 +07-09-2022,ITC.NS,301.3531724,301.4456177,303.4792725,300.6598752,8085824 +08-09-2022,ITC.NS,304.126362,304.958313,305.6054016,302.7397677,10911130 +09-09-2022,ITC.NS,305.6054458,305.5130005,308.101299,305.0508023,9408098 +12-09-2022,ITC.NS,306.8995625,305.8827209,307.2693154,305.0507699,8712689 +13-09-2022,ITC.NS,306.6223106,309.1181641,309.6728076,305.6054689,10520207 +14-09-2022,ITC.NS,305.9751477,309.9962769,313.3703174,305.9289391,12267025 +15-09-2022,ITC.NS,310.9669206,308.8408203,311.5677726,307.7315334,8418672 +16-09-2022,ITC.NS,307.2231049,306.2524719,309.3029965,304.7734605,12492851 +19-09-2022,ITC.NS,304.2188408,310.227417,311.4291209,304.2188408,14365461 +20-09-2022,ITC.NS,313.1392271,310.5971375,313.9249696,309.6727412,9526068 +21-09-2022,ITC.NS,310.59717,315.1729431,319.1016276,310.1349718,20992080 +22-09-2022,ITC.NS,315.2191577,318.9629517,322.3832295,315.1267124,24179987 +23-09-2022,ITC.NS,321.227718,320.2108765,323.1227192,317.3452423,22838807 +26-09-2022,ITC.NS,318.7781103,307.4542542,319.794952,306.6685116,16205789 +27-09-2022,ITC.NS,309.6727725,309.5341187,313.8787645,308.7483761,9991052 +28-09-2022,ITC.NS,306.853342,300.3825684,308.1012544,299.7816882,15552911 +29-09-2022,ITC.NS,304.1264146,307.8702087,309.5803477,302.9709191,18281337 +30-09-2022,ITC.NS,307.8702176,307.0845032,310.3660992,305.1894736,12427919 +03-10-2022,ITC.NS,307.7315138,299.8741455,307.8239591,298.8110954,9111289 +04-10-2022,ITC.NS,303.8490639,307.6853027,308.7483528,303.2019752,8803255 +06-10-2022,ITC.NS,309.6727802,311.1980286,313.6476733,307.4079979,22235092 +07-10-2022,ITC.NS,311.3366735,308.8408203,311.3829102,306.2524937,10506078 +10-10-2022,ITC.NS,305.050801,303.0633545,306.3911871,301.3994241,9388996 +11-10-2022,ITC.NS,304.1264052,301.6305237,305.4667912,300.521265,10609956 +12-10-2022,ITC.NS,303.1557726,305.143219,306.3911596,300.1976932,10337544 +13-10-2022,ITC.NS,305.004558,303.8028259,306.2524704,303.201974,7266724 +14-10-2022,ITC.NS,307.1768667,306.9920044,308.6559064,305.8365091,6424915 +17-10-2022,ITC.NS,306.0676261,307.1306763,309.4416671,304.6810317,6929063 +18-10-2022,ITC.NS,308.702158,314.572052,315.2191407,308.3323769,20887417 +19-10-2022,ITC.NS,317.1603848,320.1646729,321.1815145,314.10986,16296080 +20-10-2022,ITC.NS,320.7655322,323.2614136,324.416909,318.7318489,18474706 +21-10-2022,ITC.NS,326.496761,319.471344,326.496761,318.4545025,27372160 +24-10-2022,ITC.NS,322.568093,321.4125977,323.2613902,320.765509,3170564 +25-10-2022,ITC.NS,323.0302789,320.1184082,323.0764875,317.6687638,17242211 +27-10-2022,ITC.NS,320.441962,319.6562195,322.0134469,317.8536637,18558597 +28-10-2022,ITC.NS,321.273913,319.6562195,322.244546,319.009159,13069167 +31-10-2022,ITC.NS,321.6899169,322.3370056,324.0009077,318.6856289,13825970 +01-11-2022,ITC.NS,322.845378,323.0764771,324.0008733,320.950377,19665200 +02-11-2022,ITC.NS,322.1521263,327.8371582,329.316198,322.1521263,16781507 +03-11-2022,ITC.NS,327.2363225,326.9590149,331.3961063,326.3119261,10736155 +04-11-2022,ITC.NS,327.236269,326.8665161,329.0850614,325.8496746,8386849 +07-11-2022,ITC.NS,328.1606728,326.7740784,329.4086134,323.5386915,10050303 +09-11-2022,ITC.NS,326.7740841,333.4297485,334.1230457,326.4967765,20611075 +10-11-2022,ITC.NS,331.8582719,329.085083,332.6902229,327.3287357,19327625 +11-11-2022,ITC.NS,332.7826713,329.4086304,333.660859,327.8371454,10950902 +14-11-2022,ITC.NS,329.4086295,320.9504089,329.9632729,320.3957655,17639889 +15-11-2022,ITC.NS,322.5681048,319.1478271,322.5681048,313.509004,15451411 +16-11-2022,ITC.NS,319.5638176,318.0847778,320.6268677,315.8199956,7604924 +17-11-2022,ITC.NS,318.0847797,317.7150269,321.1815131,316.6981853,9994270 +18-11-2022,ITC.NS,317.7150231,315.2653503,318.685628,314.109855,7838297 +21-11-2022,ITC.NS,313.4627681,311.7064209,314.2947191,309.1180945,9198816 +22-11-2022,ITC.NS,311.5215906,314.5258789,315.2191762,310.3198865,6495845 +23-11-2022,ITC.NS,316.1435772,314.1098938,316.1435772,311.9837933,7768291 +24-11-2022,ITC.NS,314.1098493,314.9880371,316.6057306,312.0299577,8140857 +25-11-2022,ITC.NS,315.2191407,314.572052,316.0510917,312.2610612,6933254 +28-11-2022,ITC.NS,314.2947033,314.3409119,315.9123967,313.1392081,9902739 +29-11-2022,ITC.NS,314.2947069,316.4208069,318.9166879,314.2947069,10189855 +30-11-2022,ITC.NS,315.4502341,314.2947388,318.1309777,313.3703425,22556502 +01-12-2022,ITC.NS,315.866259,313.8787842,315.866259,311.3366941,16630417 +02-12-2022,ITC.NS,313.6938698,311.6601868,315.0342274,311.2904339,8388835 +05-12-2022,ITC.NS,312.1224174,311.2904663,313.2317043,308.8870302,9716390 +06-12-2022,ITC.NS,308.8408377,311.7988892,312.6308685,308.8408377,6327430 +07-12-2022,ITC.NS,312.9081672,314.387207,315.6813563,311.1980283,9813208 +08-12-2022,ITC.NS,314.4796039,312.8156738,316.2821596,311.9837229,6200447 +09-12-2022,ITC.NS,314.0636494,315.5888977,316.6057393,312.4459559,8132228 +12-12-2022,ITC.NS,315.2191246,317.2528076,317.9923133,314.3871736,11214662 +13-12-2022,ITC.NS,318.4545025,319.471344,319.8410968,316.5132648,10693426 +14-12-2022,ITC.NS,319.8411119,319.2864685,321.0890525,317.7612203,7379878 +15-12-2022,ITC.NS,318.6856219,313.2316895,319.9335626,312.445947,8154931 +16-12-2022,ITC.NS,311.9837432,309.7651978,313.2778923,306.252475,12429280 +19-12-2022,ITC.NS,311.33665,314.7569275,316.4670662,309.9962924,7812801 +20-12-2022,ITC.NS,314.3409654,314.4334106,315.1729446,311.2904687,5482218 +21-12-2022,ITC.NS,315.2191562,309.8114319,315.4502553,309.2105799,7045201 +22-12-2022,ITC.NS,310.2736029,307.3155518,311.8912964,304.9583243,6584445 +23-12-2022,ITC.NS,305.8827221,302.0002747,306.8071184,300.752334,10073884 +26-12-2022,ITC.NS,301.8153933,309.303009,309.7652072,300.890997,9566210 +27-12-2022,ITC.NS,310.2273981,307.962616,310.9669039,305.1894271,6727343 +28-12-2022,ITC.NS,307.6853609,309.1181641,309.6728076,306.43742,7737562 +29-12-2022,ITC.NS,309.0718806,309.9962769,310.3660297,306.4835543,8105359 +30-12-2022,ITC.NS,310.0425438,306.4836121,311.2904846,305.5130071,6960264 +02-01-2023,ITC.NS,305.8827187,307.6853027,308.7483528,304.7272234,5951893 +03-01-2023,ITC.NS,306.4374104,306.0676575,308.1475494,305.2819149,5997051 +04-01-2023,ITC.NS,306.7609156,302.2775879,307.3617675,301.3531916,6689769 +05-01-2023,ITC.NS,303.8028405,308.2399597,308.6559211,303.3868791,8171437 +06-01-2023,ITC.NS,309.395478,309.7189941,312.0299851,307.9164381,8284135 +09-01-2023,ITC.NS,311.4753436,312.492157,315.4964449,310.7358097,10618786 +10-01-2023,ITC.NS,312.353509,308.1937256,312.8157072,307.4079831,6949605 +11-01-2023,ITC.NS,309.7652468,306.7147217,309.7652468,306.2525235,4584293 +12-01-2023,ITC.NS,308.1937356,304.9121399,308.3786262,303.2944463,6638422 +13-01-2023,ITC.NS,304.9121358,303.8952942,307.1306814,301.7229572,14412671 +16-01-2023,ITC.NS,305.3743411,305.2356873,307.08448,302.7860144,8253942 +17-01-2023,ITC.NS,305.2356751,307.1306763,308.2861717,304.2188335,13712537 +18-01-2023,ITC.NS,308.7483302,309.3491821,311.1055293,307.2692907,12555527 +19-01-2023,ITC.NS,308.7483774,307.0382385,310.2736257,306.5760404,8346130 +20-01-2023,ITC.NS,306.899573,309.303009,309.8576525,304.3574832,13103664 +23-01-2023,ITC.NS,310.5971503,312.2148438,312.5845966,307.8701699,7124807 +24-01-2023,ITC.NS,312.2610489,313.3241272,314.9880292,312.0761866,12302874 +25-01-2023,ITC.NS,313.2778961,313.6014404,315.2191339,309.9038553,12497542 +27-01-2023,ITC.NS,315.9586497,319.8411255,322.4756606,315.6813421,21040139 +30-01-2023,ITC.NS,320.67308,318.731842,325.1564078,316.0048898,14091519 +31-01-2023,ITC.NS,319.8411371,325.7110596,328.1607043,315.2653639,17134291 +01-02-2023,ITC.NS,326.3118896,334.0768127,338.0517337,304.2188239,64518967 +02-02-2023,ITC.NS,334.2617035,349.9764404,355.6152634,333.1524167,55745171 +03-02-2023,ITC.NS,353.026986,351.8714905,353.3505304,343.8754671,22295321 +06-02-2023,ITC.NS,353.5815622,354.4135132,358.8506321,350.9008188,25790153 +07-02-2023,ITC.NS,354.8757291,345.0309143,354.8757291,340.5938234,20643707 +08-02-2023,ITC.NS,346.4175072,347.1570129,348.7747064,343.4594278,10420462 +09-02-2023,ITC.NS,345.7242232,345.9553223,351.2706011,344.0140844,11861196 +10-02-2023,ITC.NS,344.0603091,343.2745667,348.4511915,342.3039336,10278597 +13-02-2023,ITC.NS,344.7998318,345.9091187,346.7872782,342.0266428,9901148 +14-02-2023,ITC.NS,346.6485924,357.2329407,358.3421992,345.4930971,29125052 +15-02-2023,ITC.NS,358.4535791,358.8761292,359.486457,355.4488487,12209350 +16-02-2023,ITC.NS,358.6883483,359.2047729,361.7400162,357.7493736,9775280 +17-02-2023,ITC.NS,357.7963029,360.0028992,361.0827144,356.1061598,7672135 +20-02-2023,ITC.NS,361.2236073,360.6132507,363.8527252,358.0310701,7804976 +21-02-2023,ITC.NS,361.5052762,358.9230957,362.3503478,358.4066711,8259574 +22-02-2023,ITC.NS,358.688367,360.4254761,361.4113881,356.8104174,8961077 +23-02-2023,ITC.NS,360.98886,363.9466248,369.9560575,359.7212383,18830592 +24-02-2023,ITC.NS,365.2612088,361.5992126,365.2612088,357.7494101,12910220 +27-02-2023,ITC.NS,361.59915,358.8761292,363.1953897,355.0263273,8142319 +28-02-2023,ITC.NS,359.1578649,353.7118225,360.8010709,352.1155539,16367477 +01-03-2023,ITC.NS,351.4113031,355.5897522,357.1859921,350.8009752,7766667 +02-03-2023,ITC.NS,356.3409506,352.6319885,356.5756943,351.8338828,5019603 +03-03-2023,ITC.NS,353.9935126,361.458374,361.8808955,353.148441,8180709 +06-03-2023,ITC.NS,362.35035,364.4630432,368.5475891,361.7400222,10714339 +08-03-2023,ITC.NS,364.3222215,368.4537048,369.1579359,361.5992003,8917699 +09-03-2023,ITC.NS,368.1720118,363.8527222,369.580474,362.1156131,9634283 +10-03-2023,ITC.NS,363.3362926,364.3222046,366.3879605,360.0968182,8362265 +13-03-2023,ITC.NS,365.4489672,360.2376404,367.045207,359.1578252,8791872 +14-03-2023,ITC.NS,362.1625964,356.5287476,362.8668275,354.1813105,10229766 +15-03-2023,ITC.NS,357.7493746,356.2470093,360.8479798,354.9324504,8423692 +16-03-2023,ITC.NS,357.3738018,358.171936,359.0170076,353.8526464,15710094 +17-03-2023,ITC.NS,361.5053122,352.6319885,361.5053122,347.0920427,48904254 +20-03-2023,ITC.NS,350.5192932,355.6836548,356.2001081,349.2986374,10122167 +21-03-2023,ITC.NS,355.6836442,353.9465637,355.6836442,351.2235139,11610832 +22-03-2023,ITC.NS,353.946555,354.6977234,355.7306014,351.3643744,4774867 +23-03-2023,ITC.NS,353.9934936,357.4207458,359.3925986,351.5521534,9752326 +24-03-2023,ITC.NS,358.2188701,355.5897522,359.6273322,354.9324584,9934501 +27-03-2023,ITC.NS,354.8855063,356.9981995,360.9418761,353.3831411,10816352 +28-03-2023,ITC.NS,356.9982032,356.5756531,359.0169931,355.0732878,9170535 +29-03-2023,ITC.NS,356.9981737,359.3925476,360.5662659,354.1342838,10160322 +31-03-2023,ITC.NS,358.6883397,360.0968018,361.0357765,356.8103903,9511189 +03-04-2023,ITC.NS,360.5663038,355.7775269,360.5663038,355.4019427,7059200 +05-04-2023,ITC.NS,355.7775438,362.8198547,363.4301826,355.7775438,11608424 +06-04-2023,ITC.NS,363.0545897,363.7118835,366.4818419,360.7541187,12897667 +10-04-2023,ITC.NS,363.711901,364.8386536,366.2001785,361.2705607,6783022 +11-04-2023,ITC.NS,364.8386413,371.8340149,373.8058677,364.3222166,18237451 +12-04-2023,ITC.NS,373.4771829,369.5334778,373.5241202,368.1719817,9747526 +13-04-2023,ITC.NS,371.3645624,371.4584656,372.3974404,369.674419,6059044 +17-04-2023,ITC.NS,368.9232064,375.7307739,377.4678831,368.9232064,11041243 +18-04-2023,ITC.NS,375.5898891,374.181427,377.4678385,372.7729649,9494641 +19-04-2023,ITC.NS,371.8809553,374.4161987,376.8575389,371.834018,9744202 +20-04-2023,ITC.NS,375.5899316,375.8716125,378.0782091,373.4303009,6667781 +21-04-2023,ITC.NS,375.8715654,383.3364258,384.0406568,374.697847,14252204 +24-04-2023,ITC.NS,384.979689,383.7590332,384.979689,379.5336464,5981760 +25-04-2023,ITC.NS,383.7589731,386.4350281,388.3129775,382.5382888,8840188 +26-04-2023,ITC.NS,386.857572,387.0923157,387.7965467,384.0875852,7620723 +27-04-2023,ITC.NS,387.0454325,390.6135254,391.9280844,385.9186513,12614263 +28-04-2023,ITC.NS,392.4914407,399.5806885,402.1159317,388.4538608,12718721 +02-05-2023,ITC.NS,400.003251,398.5478516,400.9422258,395.4961836,10253527 +03-05-2023,ITC.NS,398.125304,401.0830688,402.3506905,396.2942918,7325483 +04-05-2023,ITC.NS,399.3459248,398.6886597,400.9421932,398.1252691,7984933 +05-05-2023,ITC.NS,399.9563312,402.5854492,405.5432141,398.4539658,12412416 +08-05-2023,ITC.NS,404.6981164,405.1206665,406.998616,403.1488138,7243636 +09-05-2023,ITC.NS,406.388273,397.9375,406.7169199,395.7778695,9992962 +10-05-2023,ITC.NS,398.0783549,399.3929138,400.3318886,396.4351491,9754485 +11-05-2023,ITC.NS,401.1769781,394.7449951,401.3178186,393.3365329,15982423 +12-05-2023,ITC.NS,394.7449957,394.7919617,396.9046549,390.6604497,11135894 +15-05-2023,ITC.NS,394.3693982,401.6933899,402.5384901,393.4773608,9151102 +16-05-2023,ITC.NS,403.7591241,398.0783386,403.7591241,397.6557885,7994197 +17-05-2023,ITC.NS,398.2661408,401.5056152,402.7732369,396.8107414,9479691 +18-05-2023,ITC.NS,403.7591671,394.087738,406.0596668,392.5853726,23995166 +19-05-2023,ITC.NS,395.2614547,394.2285767,397.2802448,386.2472908,25767521 +22-05-2023,ITC.NS,396.2004109,398.8295288,399.7685036,393.5243272,15421680 +23-05-2023,ITC.NS,400.0032339,402.9609985,404.8859139,398.3130908,8732608 +24-05-2023,ITC.NS,402.1628825,407.0455627,408.2192812,400.9422267,11479706 +25-05-2023,ITC.NS,410.2850523,414.2287292,415.4494137,408.2662335,18204464 +26-05-2023,ITC.NS,416.3413989,416.5292053,417.6090206,412.6794031,12995706 +29-05-2023,ITC.NS,417.843801,421.6936035,424.2288184,416.9987293,19826254 +30-05-2023,ITC.NS,420.4066008,428.8909912,430.3686282,420.4066008,18900002 +31-05-2023,ITC.NS,428.3190426,424.6965027,430.8929724,421.7889401,14272292 +01-06-2023,ITC.NS,426.1264279,419.1673279,426.1264279,418.5000042,8803137 +02-06-2023,ITC.NS,419.4532949,422.694519,424.1244735,419.2626226,9203842 +05-06-2023,ITC.NS,424.2198106,420.072937,425.9834269,419.548632,7152179 +06-06-2023,ITC.NS,420.215983,422.1225891,422.885249,419.8346676,6454486 +07-06-2023,ITC.NS,423.2665256,423.2188721,424.8394697,422.0748969,7543432 +08-06-2023,ITC.NS,424.8871614,422.2178955,424.9348149,421.2645925,7024424 +09-06-2023,ITC.NS,414.829821,417.9757385,423.9338827,414.829821,7057843 +12-06-2023,ITC.NS,419.4533083,416.5457458,420.3589577,413.5905008,8719176 +13-06-2023,ITC.NS,420.4066382,424.6011658,425.5544688,417.8327084,16111860 +14-06-2023,ITC.NS,425.4114749,423.7431946,426.8414294,423.0282173,8704178 +15-06-2023,ITC.NS,424.2198342,427.1750793,427.7947205,423.9815085,7498727 +16-06-2023,ITC.NS,428.0330413,431.9415894,434.3248468,426.9844022,11729681 +19-06-2023,ITC.NS,433.514536,432.4182434,434.6108287,431.1312785,4189180 +20-06-2023,ITC.NS,433.5621704,431.7032471,433.5621704,429.1293175,4472119 +21-06-2023,ITC.NS,430.8929644,426.1741028,432.9902426,424.2674967,6059504 +22-06-2023,ITC.NS,427.0797251,426.7460632,428.6526691,425.0301295,6637099 +23-06-2023,ITC.NS,426.6030896,423.9815063,426.7460792,422.0272468,6090901 +26-06-2023,ITC.NS,426.0310921,424.887146,430.3209555,423.2665193,5477339 +27-06-2023,ITC.NS,425.2684886,424.3151855,426.3171277,422.456233,4865596 +28-06-2023,ITC.NS,424.2198254,428.3666992,429.5583279,423.743174,12082753 +30-06-2023,ITC.NS,428.986367,430.5116577,430.8453196,425.7451425,9106074 +03-07-2023,ITC.NS,430.5116406,441.6176147,444.1915445,429.0340035,10699143 +04-07-2023,ITC.NS,443.2859111,444.572876,446.1458202,438.3287236,7725081 +05-07-2023,ITC.NS,444.5728746,452.9142761,458.2050963,442.6185859,16252992 +06-07-2023,ITC.NS,455.0591705,451.7702637,455.106824,448.5290394,9471054 +07-07-2023,ITC.NS,450.912299,446.5270996,453.2955564,445.7644689,7323451 +10-07-2023,ITC.NS,448.0524237,444.0962219,448.9103906,442.0466262,6521300 +11-07-2023,ITC.NS,444.2391874,451.0552979,452.3899162,444.2391874,8457557 +12-07-2023,ITC.NS,455.4405081,450.2449951,455.4405081,448.4814078,12340934 +13-07-2023,ITC.NS,451.7702541,449.9589844,454.4871733,449.0056814,7909757 +14-07-2023,ITC.NS,450.9123222,450.8169861,452.8189282,449.3393781,5081391 +17-07-2023,ITC.NS,452.3422591,450.2926636,453.5815414,448.6243834,6090738 +18-07-2023,ITC.NS,450.4833225,450.4356689,452.0562957,449.0057144,5352283 +19-07-2023,ITC.NS,450.6739818,456.4891357,458.0144263,446.2411288,13867323 +20-07-2023,ITC.NS,457.4900987,469.1680603,470.6456974,454.0582021,20250206 +21-07-2023,ITC.NS,468.8344212,467.5474854,474.4589324,464.2585782,13971982 +24-07-2023,ITC.NS,470.4073567,449.3393555,476.3655002,446.2887744,38976815 +25-07-2023,ITC.NS,446.0505087,440.7120056,446.6224964,434.1342201,43534718 +26-07-2023,ITC.NS,443.1905741,450.1973572,450.9123345,440.4736546,18143422 +27-07-2023,ITC.NS,452.2469462,443.3335571,452.9619234,439.5680277,13989457 +28-07-2023,ITC.NS,445.8598213,446.5747986,447.5281016,441.760601,9978231 +31-07-2023,ITC.NS,447.0991048,443.9532166,447.7664285,441.8559383,8194797 +01-08-2023,ITC.NS,444.2391901,443.0952148,446.9561094,442.1419119,6438221 +02-08-2023,ITC.NS,442.9045791,438.6147156,443.0952222,436.6127735,10318220 +03-08-2023,ITC.NS,438.6147092,434.7538147,442.0942593,433.0855345,10617897 +04-08-2023,ITC.NS,434.9921359,433.7052002,439.8539869,433.0378765,6834401 +07-08-2023,ITC.NS,432.894901,433.6575317,435.2304759,429.8920023,9161131 +08-08-2023,ITC.NS,435.6594459,431.226593,435.6594459,429.9872817,6392488 +09-08-2023,ITC.NS,431.2266245,437.2324219,438.4240506,426.0311115,9758343 +10-08-2023,ITC.NS,437.4707432,430.6546326,437.8520586,428.0330493,13194170 +11-08-2023,ITC.NS,432.7042127,427.7947083,432.7042127,423.9814964,11582326 +14-08-2023,ITC.NS,427.7947264,428.2237244,430.1779839,424.2674936,7562808 +16-08-2023,ITC.NS,429.9396477,429.2246704,436.040781,427.2704109,14920272 +17-08-2023,ITC.NS,428.9863431,420.4066162,428.9863431,419.4533132,16269569 +18-08-2023,ITC.NS,420.4066345,421.0262756,422.6469024,418.0233769,19324262 +21-08-2023,ITC.NS,421.3599229,426.8890686,427.5563923,420.7402818,9572041 +22-08-2023,ITC.NS,428.0330317,433.0378723,433.8958392,426.1264258,9854945 +23-08-2023,ITC.NS,434.3248488,429.4153442,434.3725023,427.6517279,8445029 +24-08-2023,ITC.NS,429.5583201,429.8442993,432.3228928,428.3190088,6088274 +25-08-2023,ITC.NS,429.844338,422.6469116,429.9396741,421.4076002,9270988 +28-08-2023,ITC.NS,424.2198299,420.7879333,425.9834463,420.406618,6910750 +29-08-2023,ITC.NS,422.2655643,419.548645,423.2665208,418.6906782,9480003 +30-08-2023,ITC.NS,420.4066552,422.1225891,423.2665644,419.9300037,7364924 +31-08-2023,ITC.NS,422.313216,419.1673279,424.1244859,415.7354314,19900312 +01-09-2023,ITC.NS,419.4533281,420.4542847,424.2198432,417.8327014,11438624 +04-09-2023,ITC.NS,422.6468659,417.0700378,422.6468659,416.2597245,13604608 +05-09-2023,ITC.NS,418.4046548,422.4085388,423.7431571,418.0233395,8378915 +06-09-2023,ITC.NS,423.2188596,426.5554199,427.5563764,421.3599072,12863039 +07-09-2023,ITC.NS,427.8423621,425.0777893,428.0330343,423.8385071,8090369 +08-09-2023,ITC.NS,426.9844247,421.9795837,426.9844247,421.2169529,9939517 +11-09-2023,ITC.NS,425.1731329,426.3171082,427.175075,421.9795621,9320577 +12-09-2023,ITC.NS,427.9377099,430.0826416,433.0855402,424.7918216,14406441 +13-09-2023,ITC.NS,431.0835938,432.322876,435.6594362,430.0349548,11813170 +14-09-2023,ITC.NS,434.6108255,428.9386902,434.6108255,426.2694244,14430930 +15-09-2023,ITC.NS,427.1274133,427.4134216,430.988308,426.1264567,15077136 +18-09-2023,ITC.NS,427.4134394,430.9406433,432.7995959,425.3638436,8197425 +20-09-2023,ITC.NS,430.6069553,431.798584,433.8481795,428.5573307,9959649 +21-09-2023,ITC.NS,431.6555826,426.6030884,432.3705598,423.7431794,10719470 +22-09-2023,ITC.NS,426.6030659,422.4085388,427.4610328,421.5982255,7506309 +25-09-2023,ITC.NS,422.4085362,421.9318848,424.0291338,417.8803473,5782955 +26-09-2023,ITC.NS,422.8852331,421.7889404,423.7432,419.1673571,5327833 +27-09-2023,ITC.NS,421.7889129,428.1760254,428.7956665,418.3093338,10490786 +28-09-2023,ITC.NS,428.9386727,420.1682739,428.9386727,419.0719814,10216736 +29-09-2023,ITC.NS,421.3599059,423.6478271,424.7918023,418.6906692,8160058 +03-10-2023,ITC.NS,420.4066557,419.2150269,422.2179257,418.7383753,7481883 +04-10-2023,ITC.NS,419.2149932,415.7354431,421.0739457,413.0661773,13396709 +05-10-2023,ITC.NS,419.4533333,415.6877747,419.9299848,414.7344716,10030257 +06-10-2023,ITC.NS,417.4037383,421.5029297,422.8852307,416.259763,8418580 +09-10-2023,ITC.NS,420.3589757,419.8823242,422.5039075,416.8317429,5611154 +10-10-2023,ITC.NS,419.8822979,423.6478271,424.0768251,419.8822979,5014758 +11-10-2023,ITC.NS,426.3171282,427.3180847,428.46206,424.0291776,7651513 +12-10-2023,ITC.NS,428.6527009,429.6536865,431.3696203,425.3161403,11774487 +13-10-2023,ITC.NS,428.8433762,427.4134216,430.7022996,426.1264567,7632483 +16-10-2023,ITC.NS,427.0797326,427.9853821,429.9396415,425.3637989,4214958 +17-10-2023,ITC.NS,428.7956892,432.2752686,433.2762251,428.0330585,6936218 +18-10-2023,ITC.NS,433.0378586,430.5592651,436.8034168,429.939624,6894947 +19-10-2023,ITC.NS,428.7480346,429.3676758,433.6575394,425.9834617,9465463 +20-10-2023,ITC.NS,424.2198445,417.8327026,428.0330566,416.9270822,13020371 +23-10-2023,ITC.NS,417.5467114,415.5447693,419.4056639,412.8755325,7275471 +25-10-2023,ITC.NS,416.4980566,412.4942017,417.5466957,407.1080167,10889221 +26-10-2023,ITC.NS,409.4912671,414.0671387,416.2120703,409.4912671,18801214 +27-10-2023,ITC.NS,414.0671658,413.4951782,416.4027407,412.0175702,13132487 +30-10-2023,ITC.NS,414.2577926,410.3492737,416.7363861,408.3473316,7618033 +31-10-2023,ITC.NS,409.9202796,408.394989,413.1138504,407.9183375,8620154 +01-11-2023,ITC.NS,409.9202786,408.1090088,410.9689177,405.6304152,7990245 +02-11-2023,ITC.NS,409.967932,411.016571,412.4942081,408.6333136,8152031 +03-11-2023,ITC.NS,412.5895262,413.0185242,414.1148168,410.9689285,13802600 +06-11-2023,ITC.NS,413.2568305,415.0204468,416.4027186,412.3511811,7308229 +07-11-2023,ITC.NS,414.5914507,412.4942017,414.5914507,411.9698676,5124012 +08-11-2023,ITC.NS,412.9231771,416.5457458,417.0700508,412.1128637,6979849 +09-11-2023,ITC.NS,417.3560622,414.1148376,417.5467344,413.6381861,7785767 +10-11-2023,ITC.NS,414.114833,416.1644287,417.5467298,412.3035631,4079205 +13-11-2023,ITC.NS,417.9280276,415.6401062,417.9280276,414.6868032,3744754 +15-11-2023,ITC.NS,417.6420336,421.3122559,421.8365609,417.070046,7436428 +16-11-2023,ITC.NS,421.3122686,418.1663513,423.7431796,417.1653948,10857863 +17-11-2023,ITC.NS,418.7383423,418.7383423,420.883274,417.8326928,6655278 +20-11-2023,ITC.NS,419.3103321,416.4027405,419.739301,414.2101552,4335388 +21-11-2023,ITC.NS,416.7364154,415.8784485,418.7860111,415.1634712,5997810 +22-11-2023,ITC.NS,416.5933982,419.1673279,419.8346225,414.4961201,4886687 +23-11-2023,ITC.NS,420.3589749,419.7869873,421.5982572,417.7850452,6366606 +24-11-2023,ITC.NS,420.4066299,417.3560486,421.5982586,416.4504282,6821878 +28-11-2023,ITC.NS,417.5467237,414.9251404,418.5000267,414.5914785,8745691 +29-11-2023,ITC.NS,415.6400825,416.7840576,418.0233398,413.8764662,13785216 +30-11-2023,ITC.NS,416.3074283,415.4494324,417.9757086,414.2101501,15127505 +01-12-2023,ITC.NS,417.451355,428.7956543,429.891976,416.9747036,19336856 +04-12-2023,ITC.NS,433.7528785,432.847229,435.0874969,429.9396664,12800220 +05-12-2023,ITC.NS,433.7528673,430.6546326,436.4221041,429.0816884,12136292 +06-12-2023,ITC.NS,432.7042259,441.6176147,442.8092435,430.9882921,20417559 +07-12-2023,ITC.NS,443.0475893,436.7081299,443.0952428,436.0408061,11310918 +08-12-2023,ITC.NS,438.471715,428.1760254,440.0446591,427.5563843,18667895 +11-12-2023,ITC.NS,430.4163109,431.3219604,432.4182531,428.3190327,6599973 +12-12-2023,ITC.NS,432.9902285,431.9415894,438.5193741,431.2266121,10158101 +13-12-2023,ITC.NS,434.9921692,434.3725281,437.4231095,431.9416169,11283868 +14-12-2023,ITC.NS,438.5193795,438.6147156,439.4726825,428.4620445,14370803 +15-12-2023,ITC.NS,440.3306398,436.8034363,441.3316254,433.7528551,15789845 +18-12-2023,ITC.NS,433.7528358,430.5592651,434.7061387,429.319983,12027620 +19-12-2023,ITC.NS,432.1799,434.8014832,436.6127529,430.9405887,10268755 +20-12-2023,ITC.NS,437.5660599,429.9396362,437.8043857,428.3190096,10367665 +21-12-2023,ITC.NS,428.0330483,430.3686523,432.5612376,423.6955313,11154625 +22-12-2023,ITC.NS,431.8462642,433.9435425,434.6108371,429.5106602,11026317 +26-12-2023,ITC.NS,434.7538179,435.1351624,437.4707372,433.4668821,5871301 +27-12-2023,ITC.NS,435.6594857,435.7548218,437.0894402,432.5612508,7543383 +28-12-2023,ITC.NS,435.8501328,442.4279175,442.9999051,434.8014937,20696101 +29-12-2023,ITC.NS,442.4279072,440.5213013,446.0504468,439.8063241,12888266 +01-01-2024,ITC.NS,441.8559642,446.1934814,448.0047805,441.0456508,9346277 +02-01-2024,ITC.NS,448.052416,448.3860779,449.3393809,441.9512825,10519771 +03-01-2024,ITC.NS,448.290716,454.9638367,458.2527435,447.4327491,24036012 +04-01-2024,ITC.NS,457.5854305,454.1535339,458.9677314,452.0562848,11786959 +05-01-2024,ITC.NS,457.0134773,451.8179932,457.0134773,449.9590406,9209405 +08-01-2024,ITC.NS,452.8189211,443.7625427,453.2955726,442.8568932,8003177 +09-01-2024,ITC.NS,445.6691586,442.8569031,448.0047626,441.9989362,5696780 +10-01-2024,ITC.NS,442.8568814,441.6652527,444.9541596,438.567018,5896123 +11-01-2024,ITC.NS,442.4279248,441.0456238,444.7634996,439.5680158,6534775 +12-01-2024,ITC.NS,441.6176176,444.9065247,445.8598277,438.8530447,9354326 +15-01-2024,ITC.NS,448.0524173,445.7644958,448.5290688,444.3345413,6902156 +16-01-2024,ITC.NS,445.9551316,450.2449951,452.8189249,442.5709176,12066347 +17-01-2024,ITC.NS,449.3870305,444.8111877,454.7255332,443.4765694,11108698 +18-01-2024,ITC.NS,443.524217,443.7625427,446.0028106,433.3238633,9143784 +19-01-2024,ITC.NS,446.6701054,449.4823608,450.9123153,444.6205098,12203322 +23-01-2024,ITC.NS,451.6272906,437.8520508,451.6272906,435.0874779,8404513 +24-01-2024,ITC.NS,438.6147333,441.9512939,445.5738339,436.7081272,21626183 +25-01-2024,ITC.NS,441.9036163,434.3725281,443.2382639,430.9883139,19677700 +29-01-2024,ITC.NS,434.6108081,428.7956543,435.8977729,426.6030692,17869152 +30-01-2024,ITC.NS,426.1264026,417.5943298,432.5135437,416.9746888,43514448 +31-01-2024,ITC.NS,419.4533003,420.9309082,421.8365576,418.2140181,19882944 +01-02-2024,ITC.NS,421.3599286,422.2178955,426.8414209,418.7859989,19165409 +02-02-2024,ITC.NS,424.2198238,419.548645,426.317102,418.9766574,17156021 +05-02-2024,ITC.NS,421.359888,417.5943298,422.932832,416.1643755,12041897 +06-02-2024,ITC.NS,419.4532939,411.2548828,420.3112607,409.443613,18764371 +07-02-2024,ITC.NS,414.6868118,411.6362305,414.6868118,410.6829275,12880824 +08-02-2024,ITC.NS,414.9734038,400.9958496,415.0701401,395.2404087,48183882 +09-02-2024,ITC.NS,396.6913594,401.9147949,410.3303512,395.2404035,32283965 +12-02-2024,ITC.NS,403.897773,393.5476379,404.3330716,392.773777,10906914 +13-02-2024,ITC.NS,393.5960174,393.4509277,397.3684974,390.1137169,15606705 +14-02-2024,ITC.NS,392.725438,398.0939636,398.7710883,391.1777457,12150077 +15-02-2024,ITC.NS,399.4965644,390.6940918,400.9958738,389.9686138,20383983 +16-02-2024,ITC.NS,391.7581315,391.3712158,396.159353,386.3412231,37518847 +19-02-2024,ITC.NS,391.758129,395.8691711,399.2547352,391.3712133,16949793 +20-02-2024,ITC.NS,397.0299525,392.8221741,397.0299525,391.0810091,14084218 +21-02-2024,ITC.NS,393.6927326,390.1620789,396.6913809,388.1790879,19414653 +22-02-2024,ITC.NS,393.5960067,400.8991699,401.576265,390.2588255,18604659 +23-02-2024,ITC.NS,402.3017205,397.9488525,402.3017205,397.0782849,11147636 +26-02-2024,ITC.NS,397.6586724,395.8208008,399.5448975,393.9828996,7982145 +27-02-2024,ITC.NS,396.5946376,397.7070313,399.2547235,395.192035,7783743 +28-02-2024,ITC.NS,397.7070482,394.9502258,398.8678249,393.4992698,8617768 +29-02-2024,ITC.NS,395.6273578,393.015625,397.6103193,391.2744895,14895144 +01-03-2024,ITC.NS,395.5306346,396.1110229,399.641677,394.1764148,12395632 +04-03-2024,ITC.NS,398.7710617,395.7240601,399.4481862,395.0953184,6840352 +05-03-2024,ITC.NS,396.2560779,392.8705139,397.9488599,390.7424628,9733507 +06-03-2024,ITC.NS,393.2090873,394.5149536,396.546298,387.5987357,11106855 +07-03-2024,ITC.NS,394.5149493,400.0285645,401.3828137,390.4522606,23020545 +11-03-2024,ITC.NS,403.1722954,396.0142517,404.6232514,394.660032,17620081 +12-03-2024,ITC.NS,393.2090968,391.2261353,393.2090968,386.2928787,34882639 +13-03-2024,ITC.NS,420.7772577,408.6376038,423.6791698,407.3800908,101612428 +14-03-2024,ITC.NS,408.1539245,405.9291077,411.5878418,404.333062,30764728 +15-03-2024,ITC.NS,403.5592231,405.3970947,414.5380994,401.6729686,73253754 +18-03-2024,ITC.NS,405.3003653,403.8010559,406.9447938,403.269021,15933704 +19-03-2024,ITC.NS,404.3330627,396.1593323,405.8323721,395.3371475,20994563 +20-03-2024,ITC.NS,396.594662,402.1083069,403.027228,396.1593633,19609321 +21-03-2024,ITC.NS,405.300403,407.4768372,408.2023152,402.5919634,19227982 +22-03-2024,ITC.NS,407.4768267,414.5865173,415.6021748,407.4768267,38861818 +26-03-2024,ITC.NS,411.6362276,413.667572,415.166911,411.6362276,10274145 +27-03-2024,ITC.NS,413.03883,414.006134,414.8767018,412.5068246,12227545 +28-03-2024,ITC.NS,414.0061032,414.3446655,419.0844491,413.0387993,27933211 +01-04-2024,ITC.NS,415.0701811,412.7486572,417.2466152,411.8297066,9382308 +02-04-2024,ITC.NS,414.6832445,411.9264221,414.6832445,410.7172921,8853678 +03-04-2024,ITC.NS,412.0714998,411.2976685,414.7799392,407.2349799,12664520 +04-04-2024,ITC.NS,411.6362043,408.9277649,413.3773692,406.1709426,18358410 +05-04-2024,ITC.NS,408.6859577,413.5708313,417.5851667,406.2193442,16147032 +08-04-2024,ITC.NS,414.296299,415.0701599,417.2949473,413.7642936,8516632 +09-04-2024,ITC.NS,416.3760478,412.4100952,417.3917053,411.6362342,6708894 +10-04-2024,ITC.NS,414.2962797,422.6634827,423.4856674,411.8296664,14008124 +12-04-2024,ITC.NS,420.7772286,416.0374451,421.5027066,414.2962802,18088372 +15-04-2024,ITC.NS,414.0061369,411.9747925,415.1185307,409.0728803,8746243 +16-04-2024,ITC.NS,409.4114426,411.9747925,413.0388328,409.3630892,9973638 +18-04-2024,ITC.NS,412.071522,405.155304,412.9420897,403.9945273,21312388 +19-04-2024,ITC.NS,404.3330639,410.8623657,412.3133217,402.3984559,16582634 +22-04-2024,ITC.NS,413.0388073,411.3943787,413.6191956,409.5081536,7112139 +23-04-2024,ITC.NS,411.3943913,415.1669006,416.4243841,411.2009482,12021404 +24-04-2024,ITC.NS,415.2152408,414.8766785,416.7145502,414.2962902,5845170 +25-04-2024,ITC.NS,416.9080364,423.243866,423.969344,414.9734283,29211997 +26-04-2024,ITC.NS,424.8882915,425.6137695,428.805861,422.1314691,14773975 +29-04-2024,ITC.NS,427.5483938,423.8726501,427.9836924,420.3903496,11627882 +30-04-2024,ITC.NS,425.5654002,421.4059753,426.0974056,420.87397,12064043 +02-05-2024,ITC.NS,421.7445722,424.6464844,428.1287849,420.6321784,23228909 +03-05-2024,ITC.NS,425.6621109,422.1798401,425.6621109,417.2465838,22904276 +06-05-2024,ITC.NS,423.679169,420.5354309,426.0490757,419.1812112,10355056 +07-05-2024,ITC.NS,422.6151209,425.9523315,431.4175934,420.9707217,25968921 +08-05-2024,ITC.NS,426.8228807,426.5810547,430.1600912,423.8726154,10511646 +09-05-2024,ITC.NS,425.6621045,411.2009277,427.0647071,409.5081458,23412609 +10-05-2024,ITC.NS,412.5551447,419.1811829,422.0830948,412.5551447,13985963 +13-05-2024,ITC.NS,419.0844443,417.7302246,421.2125248,415.4570544,7302959 +14-05-2024,ITC.NS,416.4243746,415.6505432,419.132814,414.53812,11000103 +15-05-2024,ITC.NS,416.6661806,413.8126221,419.0844405,412.7969647,7565080 +16-05-2024,ITC.NS,415.9407201,417.3433228,418.4557165,409.0728558,23025186 +17-05-2024,ITC.NS,418.2622493,422.034729,423.1955056,414.8766852,11453714 +21-05-2024,ITC.NS,421.7445474,420.5837708,422.8085877,419.036108,10760726 +22-05-2024,ITC.NS,423.0504154,425.5170288,427.5000197,421.1641608,10627595 +23-05-2024,ITC.NS,426.9680006,426.9196472,430.3535648,422.2765701,26234369 +24-05-2024,ITC.NS,426.5810662,421.9380188,427.9836688,421.0674216,12761457 +27-05-2024,ITC.NS,424.4529698,417.3916626,424.5497061,416.6178312,11827050 +28-05-2024,ITC.NS,417.9720675,414.9734192,418.3589832,414.2479412,9310198 +29-05-2024,ITC.NS,411.5878313,416.8596497,418.2622227,411.5878313,10430363 +30-05-2024,ITC.NS,414.4897791,409.9918213,416.8596858,408.5408652,20524428 +31-05-2024,ITC.NS,412.7969848,412.5068054,415.5054242,410.3787248,28214102 +03-06-2024,ITC.NS,419.8099507,416.2792969,420.6805184,414.6348682,15519148 +04-06-2024,ITC.NS,419.3803344,408.7481689,419.6756607,396.5900711,46019632 +05-06-2024,ITC.NS,415.4424818,423.6134949,429.2249338,411.5538494,27151351 +06-06-2024,ITC.NS,429.2249599,428.6342773,430.8985555,424.4011074,31119999 +07-06-2024,ITC.NS,424.696417,432.3259888,434.787141,424.4010907,28448041 +10-06-2024,ITC.NS,433.1627967,430.1109619,434.1472576,429.07729,11432393 +11-06-2024,ITC.NS,430.2094196,426.2715759,430.9969763,425.5332302,12670589 +12-06-2024,ITC.NS,423.8596214,425.582428,427.6498018,423.5150842,10352936 +13-06-2024,ITC.NS,430.1109425,423.6134949,430.1109425,423.0720534,9283802 +14-06-2024,ITC.NS,424.3026543,424.4503174,425.1886631,422.3829435,9217804 +18-06-2024,ITC.NS,426.2715748,422.087616,427.45294,421.5461745,14098178 +19-06-2024,ITC.NS,423.3181969,417.066864,424.0565426,416.4761815,10909803 +20-06-2024,ITC.NS,417.4606357,416.72229,419.872577,414.9502724,14585806 +21-06-2024,ITC.NS,418.3958864,413.0798035,418.6912126,412.0461015,25205627 +24-06-2024,ITC.NS,413.4735811,416.72229,417.3622137,413.4735811,9362433 +25-06-2024,ITC.NS,416.4269638,416.72229,417.4114247,413.2274658,10260449 +26-06-2024,ITC.NS,416.4269633,417.3622131,419.7741243,415.4917134,11084805 +27-06-2024,ITC.NS,417.3622178,418.9865723,420.6109268,414.5564981,37012589 +28-06-2024,ITC.NS,418.8881069,418.2974243,421.3492591,416.9191851,17866326 +01-07-2024,ITC.NS,419.6756671,422.3829346,423.5642997,418.0513126,12894747 +02-07-2024,ITC.NS,423.3181967,418.8881226,423.9580903,415.9839508,10763335 +03-07-2024,ITC.NS,419.4787963,421.6445923,422.9736205,418.8881138,7159756 +04-07-2024,ITC.NS,423.3181844,422.3829346,424.7948758,420.4140128,9127340 +05-07-2024,ITC.NS,422.3337313,426.9114685,427.2560358,420.955492,12929586 +08-07-2024,ITC.NS,428.3881418,436.7068481,437.6420679,426.9114505,20521107 +09-07-2024,ITC.NS,440.644712,445.5670166,447.9297168,437.1006467,26470260 +10-07-2024,ITC.NS,446.6499125,444.4348755,448.2742669,439.5617821,11618210 +11-07-2024,ITC.NS,443.0073991,451.5229797,452.3597775,441.7276119,18831345 +12-07-2024,ITC.NS,451.5229697,451.916748,456.0514957,448.7664913,18962800 +15-07-2024,ITC.NS,451.916747,456.1991577,459.2017814,450.0955184,16251032 +16-07-2024,ITC.NS,456.2484215,458.3157654,459.4971305,454.2302586,12996711 +18-07-2024,ITC.NS,455.8053773,462.9427185,463.5826121,455.46081,21094737 +19-07-2024,ITC.NS,463.6810792,467.1759033,471.9505446,462.1059357,24977373 +22-07-2024,ITC.NS,467.2251294,459.3002014,471.9997705,458.6110968,18066586 +23-07-2024,ITC.NS,459.3002202,484.5516663,489.6708449,459.1525571,54044423 +24-07-2024,ITC.NS,488.2926051,486.3728943,502.7149512,483.0257332,42073323 +25-07-2024,ITC.NS,482.3858504,482.3366394,488.2926159,477.1189785,17878994 +26-07-2024,ITC.NS,486.3728905,494.3962708,498.5309885,479.8262316,20736094 +29-07-2024,ITC.NS,497.6449951,488.3418274,498.3341298,486.3729056,12496895 +30-07-2024,ITC.NS,488.5879277,482.287384,490.0646191,481.0568079,13375906 +31-07-2024,ITC.NS,484.7977794,487.65271,490.2123143,482.8780686,11538215 +01-08-2024,ITC.NS,488.2433878,486.0283508,489.0309445,483.3210834,11665529 +02-08-2024,ITC.NS,477.2666171,481.4998169,491.6889929,477.2666171,21320064 +05-08-2024,ITC.NS,472.5904437,478.447998,484.2563114,472.0982132,24094139 +06-08-2024,ITC.NS,478.6941056,478.7433167,484.0594295,476.5282797,13722855 +07-08-2024,ITC.NS,482.385844,484.9946594,487.8988311,480.5153743,10900585 +08-08-2024,ITC.NS,486.3236661,487.0620117,490.2615095,484.8469748,20558134 +09-08-2024,ITC.NS,490.2615267,488.1941528,490.2615267,485.4376743,9201793 +12-08-2024,ITC.NS,484.3547633,486.9143677,492.2304505,484.3547633,9076097 +13-08-2024,ITC.NS,488.243388,482.3858337,490.1138577,480.6630272,7757706 +14-08-2024,ITC.NS,484.305551,484.5516663,491.2459884,482.2873882,9253598 +16-08-2024,ITC.NS,486.8159136,494.8392639,496.3651963,484.9946549,13137392 +19-08-2024,ITC.NS,496.9066374,493.6579285,501.3859225,491.8366698,10198725 +20-08-2024,ITC.NS,493.2148982,491.0490723,495.5775983,489.9661893,6633171 +21-08-2024,ITC.NS,492.2304564,497.5465393,501.0906046,491.2952065,8474830 +22-08-2024,ITC.NS,499.9584557,496.7097168,500.5983492,493.6579122,8364290 +23-08-2024,ITC.NS,497.2019619,497.9403076,499.0724617,492.1812354,7891446 +26-08-2024,ITC.NS,498.1372147,497.8418884,500.1061365,494.1993711,7825037 +27-08-2024,ITC.NS,499.6631218,492.8211365,499.7123628,492.2304539,7954114 +28-08-2024,ITC.NS,492.6242225,489.5723877,494.4946921,488.784831,7782216 +29-08-2024,ITC.NS,490.261512,497.2511902,499.8107944,489.6216185,18670632 +30-08-2024,ITC.NS,494.1501627,494.1009216,501.2382632,492.4273561,14947670 +02-09-2024,ITC.NS,496.1682912,502.1242676,504.9300172,495.4791565,15885469 +03-09-2024,ITC.NS,502.1242686,501.484375,507.9326119,500.0076837,12018677 +04-09-2024,ITC.NS,492.2304483,498.481781,502.1242683,492.1812373,8414967 +05-09-2024,ITC.NS,500.4506892,503.2564087,503.9455133,499.170872,10898888 +06-09-2024,ITC.NS,504.0439881,493.9040527,504.0439881,489.4247375,13716752 +09-09-2024,ITC.NS,494.1993581,503.7978516,504.6838904,492.5750036,13736044 +10-09-2024,ITC.NS,503.9455141,505.6190796,506.9973488,500.8444684,10911995 +11-09-2024,ITC.NS,505.0284237,506.3574219,511.4274194,503.9947519,14922832 +12-09-2024,ITC.NS,507.0957773,511.4274292,512.4118901,500.6475705,18377550 +13-09-2024,ITC.NS,511.4274319,505.8652039,511.9196624,504.0439752,8825193 +16-09-2024,ITC.NS,507.8833892,503.157959,508.9662721,501.7797198,7531604 +17-09-2024,ITC.NS,503.1087248,499.8600159,505.569877,498.3833245,10486015 +18-09-2024,ITC.NS,499.958478,499.4662476,504.4377932,497.2512105,5429619 +19-09-2024,ITC.NS,502.0750404,500.3522339,506.8004405,499.6138882,13925311 +20-09-2024,ITC.NS,504.0439776,506.4067078,509.3108193,500.106134,23808194 +23-09-2024,ITC.NS,507.4403924,508.9170837,511.378236,505.6191036,7804918 +24-09-2024,ITC.NS,508.9662758,507.2434692,509.7538325,506.1605863,6755320 +25-09-2024,ITC.NS,507.4895881,509.5077209,511.2305275,504.3393013,8476223 +26-09-2024,ITC.NS,509.6062264,514.6269531,515.6114141,508.9663028,15489991 +27-09-2024,ITC.NS,512.1657567,514.5776978,520.2875587,512.1657567,17251962 +30-09-2024,ITC.NS,512.5103002,510.0984192,516.2020285,506.0620936,10531347 +01-10-2024,ITC.NS,510.0984216,508.1787109,511.673535,506.012885,5089315 +03-10-2024,ITC.NS,500.6475704,504.7823181,507.6864897,500.204581,15870147 +04-10-2024,ITC.NS,502.0750657,495.7252808,509.3108293,493.7563589,18228912 +07-10-2024,ITC.NS,499.1216857,502.2719727,506.948162,498.8755705,16479772 +08-10-2024,ITC.NS,502.0750481,500.0569153,504.5854113,498.1372046,9502367 +09-10-2024,ITC.NS,501.8781353,484.0594177,501.8781353,482.9272637,23952459 +10-10-2024,ITC.NS,487.6527001,484.4039612,487.9480263,481.8443869,12799333 +11-10-2024,ITC.NS,485.3392309,480.6138306,486.2744808,479.8262438,14394986 +14-10-2024,ITC.NS,483.37029,489.2278442,491.245977,481.0568009,6712103 +15-10-2024,ITC.NS,490.261537,490.8029785,491.6397763,486.8159238,8037662 +16-10-2024,ITC.NS,488.2926113,485.5361328,491.0983309,484.699335,6682083 +17-10-2024,ITC.NS,487.3081348,481.3029175,487.3081348,480.4169087,7385299 +18-10-2024,ITC.NS,481.1552482,479.1371155,483.9117266,470.9660723,21778099 +21-10-2024,ITC.NS,479.1371146,476.134491,480.0231234,469.9323995,7395274 +22-10-2024,ITC.NS,476.134491,474.3132324,480.8106801,473.3287716,12299288 +23-10-2024,ITC.NS,473.5256968,472.8858032,475.7899449,472.0490054,10162570 +24-10-2024,ITC.NS,474.5101438,464.3702087,474.9039221,462.6966132,13092399 +25-10-2024,ITC.NS,468.4064851,474.805481,485.8314551,466.8313717,30961625 +28-10-2024,ITC.NS,474.4609435,476.6267395,478.3495461,468.6033892,8614446 +29-10-2024,ITC.NS,477.4635346,480.3677063,481.5982824,473.8210173,6866704 +30-10-2024,ITC.NS,480.367708,483.9117432,485.5853387,478.9402276,6393835 +31-10-2024,ITC.NS,484.3547546,481.2044678,485.3392155,477.1682022,7810874 +01-11-2024,ITC.NS,483.370287,482.6811523,484.4531999,481.6966915,1461602 +04-11-2024,ITC.NS,485.7822482,477.0697632,485.7822482,472.0982176,8429731 +05-11-2024,ITC.NS,475.4453961,472.7381287,477.5127399,469.5386308,7327830 +06-11-2024,ITC.NS,472.7381367,473.6241455,476.8728545,470.5723107,11313985 +07-11-2024,ITC.NS,474.2640268,470.4738464,475.1992767,468.7018289,8924280 +08-11-2024,ITC.NS,470.4738579,470.621521,473.2303664,467.2251489,6090462 +11-11-2024,ITC.NS,470.6215182,469.5386353,474.0179203,466.7329157,5488948 +12-11-2024,ITC.NS,470.1785392,465.5023499,470.5231065,463.8287543,5041916 +13-11-2024,ITC.NS,462.7458423,464.8624573,467.3236096,460.9738246,11120381 +14-11-2024,ITC.NS,463.8779839,458.7095642,465.6007904,455.0670469,11639562 +18-11-2024,ITC.NS,458.75876,459.3002014,460.5307775,454.8209165,8135260 +19-11-2024,ITC.NS,460.7276926,460.0877991,466.3883427,459.0048861,6857374 +21-11-2024,ITC.NS,453.8364756,450.0462952,456.8390694,448.3234886,19559847 +22-11-2024,ITC.NS,449.1110677,467.274353,469.0956117,448.4219331,19464568 +25-11-2024,ITC.NS,471.5567561,469.3909302,474.7070429,465.0593084,13891991 +26-11-2024,ITC.NS,472.5412122,469.5878296,475.1500274,466.7328991,6539846 +27-11-2024,ITC.NS,470.0800767,469.5386353,472.6396811,465.6500027,7067013 +28-11-2024,ITC.NS,469.5878512,467.5204773,476.2821733,463.2380664,14412539 +29-11-2024,ITC.NS,465.8469116,469.3417358,471.4583208,465.2562291,8346687 +02-12-2024,ITC.NS,468.6033944,469.7847595,471.8521034,466.04379,5478598 +03-12-2024,ITC.NS,458.7587636,465.2069702,466.043768,455.5592657,22218251 +04-12-2024,ITC.NS,467.0282271,459.8416748,470.7691964,459.1525402,13439484 +05-12-2024,ITC.NS,460.2846847,460.2354736,465.4038934,455.3131691,26415053 +06-12-2024,ITC.NS,462.6966114,463.8287354,467.5697047,460.4323634,7551407 +09-12-2024,ITC.NS,464.1733044,457.7250977,464.6655348,455.7561759,11703384 +10-12-2024,ITC.NS,458.1188941,458.2173462,459.2018071,455.4116266,8823805 +11-12-2024,ITC.NS,459.940127,458.0204163,460.9245878,457.4789748,6745816 +12-12-2024,ITC.NS,458.2665403,453.442688,460.6292404,452.0152077,12884401 +13-12-2024,ITC.NS,452.8520157,462.6966248,467.0282467,444.6317612,31753858 +16-12-2024,ITC.NS,462.9427376,462.7950745,467.0282443,460.7277006,9007264 +17-12-2024,ITC.NS,462.6966205,462.2536011,468.4064817,455.8546053,19844152 +18-12-2024,ITC.NS,465.3546687,463.1888428,466.4375517,459.6447776,12365167 +19-12-2024,ITC.NS,461.7121425,459.3002014,466.9790141,458.0696253,14599270 +20-12-2024,ITC.NS,459.2510072,457.4297485,460.1862571,452.1628767,19481288 +23-12-2024,ITC.NS,463.877991,466.8805847,470.2769869,460.3339257,18837469 +24-12-2024,ITC.NS,467.5204657,471.0153198,472.7873374,465.3054287,11564497 +26-12-2024,ITC.NS,473.0826704,469.5386353,474.3624876,468.6033854,8848065 +27-12-2024,ITC.NS,472.2951184,471.1629944,474.4117033,468.60339,16279450 +30-12-2024,ITC.NS,473.2795578,469.5878296,473.9686924,468.6033687,13074810 +31-12-2024,ITC.NS,471.0153125,476.134491,477.1189518,467.1758911,13276195 +01-01-2025,ITC.NS,478.4480035,476.4298706,479.2848012,474.6578229,18229128 +02-01-2025,ITC.NS,477.8081047,481.450592,482.3858419,474.805481,26124980 +03-01-2025,ITC.NS,482.6319441,474.1163635,483.3702897,472.393557,37072992 +06-01-2025,ITC.NS,448.520387,435.7716064,454.5748154,434.3933672,22009958 +07-01-2025,ITC.NS,438.5773189,434.245697,440.6446927,433.3104472,14294780 +08-01-2025,ITC.NS,436.1161851,442.5643921,445.0255444,430.3078717,13482926 +09-01-2025,ITC.NS,442.4167308,443.1058655,453.4919162,439.1187807,19732649 +10-01-2025,ITC.NS,442.9581787,437.9866333,444.9763115,435.6239332,9145729 +13-01-2025,ITC.NS,428.2404845,432.2275391,437.1006325,428.2404845,17799607 +14-01-2025,ITC.NS,434.1472653,429.8156433,434.6394958,429.0772976,18048459 +15-01-2025,ITC.NS,429.8156399,430.5539856,434.9348186,428.5850638,9786805 +16-01-2025,ITC.NS,431.24308,426.1239014,432.6213492,424.4010948,15774070 +17-01-2025,ITC.NS,426.27158,433.3597107,434.9348241,425.7793496,11270061 +20-01-2025,ITC.NS,432.1783161,430.8985291,434.3441421,429.2249336,8742771 +21-01-2025,ITC.NS,431.1938739,430.7508545,440.054022,428.4866064,15686500 +22-01-2025,ITC.NS,433.0643422,430.2094116,435.0825051,429.7663922,9619648 +23-01-2025,ITC.NS,428.2405019,433.3597107,434.9840652,427.354493,8888248 +24-01-2025,ITC.NS,432.5721195,434.7379456,438.0851067,432.2275522,9665384 +27-01-2025,ITC.NS,433.950335,433.2612305,438.0850827,429.7663764,10480203 +28-01-2025,ITC.NS,433.1627872,428.6835022,434.9348048,427.7482523,20813072 +29-01-2025,ITC.NS,429.1757236,426.6161194,430.7016259,423.4166216,15158510 +30-01-2025,ITC.NS,426.2715577,429.4218445,431.193862,424.7456553,22496695 +31-01-2025,ITC.NS,429.7171647,440.5462341,441.2353687,428.3389255,13546181 +01-02-2025,ITC.NS,441.038472,455.3623657,464.1733026,432.7197656,30393007 +03-02-2025,ITC.NS,454.8209455,447.2898254,457.9712324,445.2716625,16991730 +04-02-2025,ITC.NS,450.8830816,448.0773621,453.1965706,441.7768185,18923681 +05-02-2025,ITC.NS,448.0773837,441.1861572,448.7665184,439.5618027,12836283 +06-02-2025,ITC.NS,443.0073928,434.245697,443.0073928,431.3907665,17469129 +07-02-2025,ITC.NS,433.1627791,424.1549683,438.5773139,421.7430271,18875982 +10-02-2025,ITC.NS,420.3648023,420.5617065,426.566894,419.8725719,12227140 +11-02-2025,ITC.NS,422.1368274,411.7999878,423.859634,411.0124311,14288751 +12-02-2025,ITC.NS,413.1499939,409.8999939,413.7999878,407.6000061,13884574 +13-02-2025,ITC.NS,409.9500122,409.7000122,413.9500122,409,12989029 +14-02-2025,ITC.NS,411.75,410.25,416.2000122,408.3999939,14124236 +17-02-2025,ITC.NS,409.7999878,408.6000061,411.3999939,406.75,11975265 +18-02-2025,ITC.NS,408,405.25,410.8500061,404,12998403 +19-02-2025,ITC.NS,404.7999878,406.3999939,408.7999878,404.5,7079032 +20-02-2025,ITC.NS,399.9500122,402.0499878,403.8999939,396.2000122,15355585 +21-02-2025,ITC.NS,402.0499878,400.8999939,403.25,399.2000122,8240986 +24-02-2025,ITC.NS,400,401.8999939,403.3999939,398.75,7037625 +25-02-2025,ITC.NS,402,404.8500061,407,400.5,15760891 +27-02-2025,ITC.NS,404.8500061,401.6000061,406.5,399.5,19051003 +28-02-2025,ITC.NS,399,395,402.5,392.2000122,31954776 +03-03-2025,ITC.NS,395.9500122,397.4500122,399,391.2000122,10702826 +04-03-2025,ITC.NS,395.3999939,394.8500061,397.2000122,392.8500061,13404774 +05-03-2025,ITC.NS,394.5,405.0499878,412.75,394.5,15665018 +06-03-2025,ITC.NS,409.1499939,405.7000122,409.7000122,400.5499878,17869996 +07-03-2025,ITC.NS,403.5499878,403.8999939,405.8500061,401.7000122,11180761 +10-03-2025,ITC.NS,401.0499878,405,406.8500061,400.3999939,9785018 +11-03-2025,ITC.NS,401.5,406.2000122,408.3999939,401.2000122,11099475 +12-03-2025,ITC.NS,406.3999939,412.3999939,413.2999878,404,13844306 +13-03-2025,ITC.NS,413,412.0499878,414.3999939,408.2000122,8196569 +17-03-2025,ITC.NS,413,407.9500122,416.25,407,5257805 +18-03-2025,ITC.NS,407.9500122,407.9500122,407.9500122,407.9500122,0 +19-03-2025,ITC.NS,410,403.0499878,410.75,402.6000061,12830387 +20-03-2025,ITC.NS,405,403.9500122,406.6499939,401.8999939,16994037 +21-03-2025,ITC.NS,405.9500122,405.5499878,407.5,401.7000122,25302035 +24-03-2025,ITC.NS,407,410.8999939,412.8500061,405.6000061,14362572 +25-03-2025,ITC.NS,412,409.7999878,415.25,408.7000122,20338110 +27-03-2020,LT.NS,808.4787779,779.7409058,829.0656666,756.405979,6573448 +30-03-2020,LT.NS,746.1590538,743.9699707,759.2005354,736.8437098,4474168 +31-03-2020,LT.NS,763.8582145,753.1455688,766.6528178,737.030035,8045468 +01-04-2020,LT.NS,751.6085488,721.3336792,756.7786105,714.0677219,4104403 +03-04-2020,LT.NS,736.9367925,721.6130981,736.9367925,710.5743821,4268480 +07-04-2020,LT.NS,749.885205,746.7645874,757.3374803,736.8437231,5768998 +08-04-2020,LT.NS,748.9537574,751.8414917,775.0367241,743.0851013,6151091 +09-04-2020,LT.NS,777.2258026,757.1512451,777.2258026,749.3263893,6410296 +13-04-2020,LT.NS,757.1512197,806.1965332,812.6707093,752.6333002,9462711 +15-04-2020,LT.NS,829.9505747,819.8900146,863.1597415,809.5033835,10435477 +16-04-2020,LT.NS,815.9776074,849.2333984,856.82537,810.574719,6980512 +17-04-2020,LT.NS,866.3270308,869.0285034,875.6423752,853.2855486,5827648 +20-04-2020,LT.NS,876.3875192,852.9128418,878.4369061,848.6278065,4958362 +21-04-2020,LT.NS,835.5864022,810.7609863,844.5291102,803.9142309,5122305 +22-04-2020,LT.NS,813.229583,794.2262573,824.8737638,791.8042905,6090168 +23-04-2020,LT.NS,801.1195806,783.0477905,809.9691573,777.8312207,6321888 +24-04-2020,LT.NS,780.6259134,792.9221802,809.503483,777.0395283,7960368 +27-04-2020,LT.NS,802.9361163,796.6948242,814.9994986,793.9002209,4224177 +28-04-2020,LT.NS,804.6595142,798.4648438,808.2925217,793.7605489,3772704 +29-04-2020,LT.NS,802.9826782,815.4186401,822.5914666,795.5304028,4837925 +30-04-2020,LT.NS,829.2519992,836.0987549,854.0307935,823.5696048,6332497 +04-05-2020,LT.NS,819.750303,792.40979,819.750303,787.1465977,4678576 +05-05-2020,LT.NS,802.0511536,779.6011963,810.2486453,777.8312581,4296433 +06-05-2020,LT.NS,780.6259014,779.9738159,789.9412463,761.6225751,5081524 +07-05-2020,LT.NS,775.9681585,766.5130615,778.809327,763.9513419,3529134 +08-05-2020,LT.NS,775.9681605,760.0855103,777.6914764,754.5428692,4394509 +11-05-2020,LT.NS,764.9760532,765.3486328,770.8447085,760.4580773,2882920 +12-05-2020,LT.NS,761.0637307,759.0143433,763.1596834,748.9537814,3024381 +13-05-2020,LT.NS,804.5663832,803.821167,812.2515431,792.2701161,8625444 +14-05-2020,LT.NS,800.0950415,811.9721069,819.3777611,783.8863177,6778584 +15-05-2020,LT.NS,821.5668639,805.2184448,824.4080328,795.5304633,5653901 +18-05-2020,LT.NS,810.3417659,757.6634521,810.4348966,754.5428348,6211249 +19-05-2020,LT.NS,770.4721386,741.8274536,776.7134309,737.4958524,5533176 +20-05-2020,LT.NS,745.2275332,777.8312378,783.4204443,745.2275332,5949898 +21-05-2020,LT.NS,778.7162546,764.3240356,787.1466302,762.0883302,4701930 +22-05-2020,LT.NS,759.2005756,759.8526611,769.9132218,754.6360341,4607479 +26-05-2020,LT.NS,765.6281926,769.0282593,785.004098,764.7897889,4335209 +27-05-2020,LT.NS,774.9900425,792.5960083,798.5112858,770.378936,5159287 +28-05-2020,LT.NS,796.4619076,843.5043945,849.5593681,796.4619076,11481079 +29-05-2020,LT.NS,832.0466239,868.4230347,873.3135908,829.9972367,10166556 +01-06-2020,LT.NS,879.9740167,864.6036987,907.4542823,860.7378081,7617144 +02-06-2020,LT.NS,870.9846921,880.7192383,887.7523119,850.5375,7325471 +03-06-2020,LT.NS,890.5003832,895.4840698,906.2432815,889.6154141,4651554 +04-06-2020,LT.NS,895.2511108,866.9790649,901.7252862,865.0228086,5355931 +05-06-2020,LT.NS,875.6423665,889.8482666,894.1799245,872.4751267,6071040 +08-06-2020,LT.NS,912.4379508,895.5305786,926.8767341,884.0261514,9858804 +09-06-2020,LT.NS,898.4649968,888.0317993,903.82132,884.678298,5117749 +10-06-2020,LT.NS,891.4784426,881.7438965,893.8072786,871.6367707,5175923 +11-06-2020,LT.NS,879.3684959,866.7462158,886.8207713,864.6502634,3602957 +12-06-2020,LT.NS,829.0656351,862.9735107,866.2338812,829.0656351,5411314 +15-06-2020,LT.NS,858.6884113,838.2878418,865.8146724,832.8848967,4982324 +16-06-2020,LT.NS,857.0117561,833.7699585,861.3899797,830.137008,4661460 +17-06-2020,LT.NS,831.5808863,824.2217407,838.1481933,820.7750516,4681085 +18-06-2020,LT.NS,816.0242267,835.260437,838.3810549,814.1611577,5869802 +19-06-2020,LT.NS,840.2441043,836.7042847,853.1924564,833.8164937,5409996 +22-06-2020,LT.NS,843.038713,845.3209839,853.2855924,834.6549026,6839642 +23-06-2020,LT.NS,847.6963025,901.3526611,903.5883664,846.7647681,14580218 +24-06-2020,LT.NS,911.9722412,890.1277466,922.1259896,886.8208106,11985132 +25-06-2020,LT.NS,884.8646314,878.5301514,898.7444611,872.1491629,7508087 +26-06-2020,LT.NS,889.61545,896.3225098,909.2708052,876.1081997,6554103 +29-06-2020,LT.NS,884.9577433,872.4751587,890.6400808,866.327054,4575801 +30-06-2020,LT.NS,883.7467179,879.0424805,886.9605231,867.6311838,3656480 +01-07-2020,LT.NS,876.5739095,861.0172729,876.5739095,854.2170829,6426017 +02-07-2020,LT.NS,871.9162722,876.8533936,885.6098404,862.6009274,6542705 +03-07-2020,LT.NS,883.0946335,879.6013794,889.988011,877.1327904,3928063 +06-07-2020,LT.NS,887.8453817,886.0755005,893.8072244,881.8370305,3900219 +07-07-2020,LT.NS,889.6153647,878.9958496,896.0429749,875.6423485,4051767 +08-07-2020,LT.NS,880.2534514,876.8067627,898.371807,873.7792759,5227021 +09-07-2020,LT.NS,880.2999833,880.253418,886.8207239,875.6423114,3777760 +10-07-2020,LT.NS,875.6423565,868.329834,886.8207695,866.8393448,4537688 +13-07-2020,LT.NS,875.6423589,864.6036987,880.1137128,861.6693426,3821300 +14-07-2020,LT.NS,864.4639126,850.3977661,870.938088,843.8304032,3646237 +15-07-2020,LT.NS,855.1951813,849.7457275,861.669357,847.0442549,3229770 +16-07-2020,LT.NS,850.4909791,858.0830078,860.7378583,836.9371638,3134451 +17-07-2020,LT.NS,858.9678964,862.1817017,866.280476,855.1486279,2040517 +20-07-2020,LT.NS,865.3954845,856.6390381,868.096957,852.3540025,3035845 +21-07-2020,LT.NS,863.5324225,873.8258667,877.7848881,857.5705794,4756570 +22-07-2020,LT.NS,874.897229,857.8501587,876.5739797,847.6964097,4977432 +23-07-2020,LT.NS,849.5593814,853.7978516,873.7327107,848.9538613,9075059 +24-07-2020,LT.NS,851.7950804,842.4797363,851.8882111,836.5644588,6059379 +27-07-2020,LT.NS,845.8332322,841.9207764,852.353973,834.9342684,3615970 +28-07-2020,LT.NS,846.578442,850.956665,854.2170354,837.4494164,3793721 +29-07-2020,LT.NS,856.639046,858.828186,876.4341528,854.4499628,7245021 +30-07-2020,LT.NS,865.3955019,846.0661621,868.8421907,842.293459,3364408 +31-07-2020,LT.NS,851.3292971,850.9100952,859.7131065,844.9482524,2943858 +03-08-2020,LT.NS,850.4909711,853.1924438,856.7788288,841.687959,3583167 +04-08-2020,LT.NS,855.1486735,860.9707642,866.3270876,853.8445025,3860346 +05-08-2020,LT.NS,868.2061313,869.897522,878.1196158,865.2461546,3007723 +06-08-2020,LT.NS,870.1794409,866.5147705,877.3679232,864.7293786,2188023 +07-08-2020,LT.NS,866.8905339,860.4068604,870.931094,858.9503294,2461109 +10-08-2020,LT.NS,869.1928248,902.1281738,911.4778811,869.1928248,11861641 +11-08-2020,LT.NS,911.1019126,903.8665161,920.5925922,899.3560646,5427516 +12-08-2020,LT.NS,894.5637765,892.4495239,898.3224479,887.9861017,3672458 +13-08-2020,LT.NS,899.2621959,930.9290161,933.7010479,894.1409943,8816193 +14-08-2020,LT.NS,939.6208808,923.5055542,955.6422062,914.6727108,13443785 +17-08-2020,LT.NS,941.5471685,940.4195557,946.2455077,928.10993,4735094 +18-08-2020,LT.NS,945.2588562,943.9432983,947.1851638,935.3453722,4362050 +19-08-2020,LT.NS,955.877127,948.218811,963.1125236,944.7420858,4914223 +20-08-2020,LT.NS,926.5124939,935.6742554,944.3661829,921.8141547,4791040 +21-08-2020,LT.NS,949.0645502,934.1708374,949.0645502,932.1505285,2806380 +24-08-2020,LT.NS,935.9092125,931.5397339,940.983442,930.2712052,2026255 +25-08-2020,LT.NS,933.0902198,921.2504272,939.5739512,918.8072563,2914757 +26-08-2020,LT.NS,927.4521427,910.4911499,928.3918105,906.7794505,4482066 +27-08-2020,LT.NS,916.4110684,916.7399292,920.8744907,907.0613618,4466609 +28-08-2020,LT.NS,928.3918956,922.612915,944.0843612,919.1831616,7821191 +31-08-2020,LT.NS,928.4857813,887.9391479,935.3454025,883.6636707,8489726 +01-09-2020,LT.NS,906.7325013,897.5707397,907.719141,886.3886694,5099949 +02-09-2020,LT.NS,898.7453823,897.8996582,901.8932468,890.805177,2107714 +03-09-2020,LT.NS,902.0812242,903.1618652,912.4175715,895.7854375,3278899 +04-09-2020,LT.NS,890.8051975,885.6370239,898.4635141,883.2878541,3130721 +07-09-2020,LT.NS,890.0064562,875.911438,893.3892376,860.9706957,3470806 +08-09-2020,LT.NS,879.5291333,861.3935547,879.5291333,857.8698001,3738931 +09-09-2020,LT.NS,852.7955659,854.6279297,872.0117853,846.6407528,5656245 +10-09-2020,LT.NS,862.3331646,865.387085,867.3133925,856.9770466,2948599 +11-09-2020,LT.NS,864.4944441,862.0513306,865.9509178,856.9771011,2632298 +14-09-2020,LT.NS,866.7497438,847.6744385,867.6423825,846.6408267,5006356 +15-09-2020,LT.NS,855.0977532,855.0507813,859.9840375,845.7010746,4488829 +16-09-2020,LT.NS,859.7961824,866.1859131,868.2531941,856.3663714,3596197 +17-09-2020,LT.NS,859.7960935,851.6209717,862.5681252,850.4463869,4512652 +18-09-2020,LT.NS,856.2253379,846.3588257,858.9503402,842.8820432,7496145 +21-09-2020,LT.NS,846.6407191,828.6460571,849.2717776,821.5515764,4597697 +22-09-2020,LT.NS,834.3781286,804.8255615,834.3781286,800.5970559,5089087 +23-09-2020,LT.NS,813.9403362,808.6781616,820.9878454,802.9931824,3709291 +24-09-2020,LT.NS,804.3557781,799.3755493,808.0205061,792.1400945,11609426 +25-09-2020,LT.NS,808.2083285,835.5996704,841.3786509,800.5970415,4961967 +28-09-2020,LT.NS,843.821784,848.3791504,862.1453082,839.1234444,3853608 +29-09-2020,LT.NS,855.0508442,841.4256592,857.7758467,838.5596835,3362381 +30-09-2020,LT.NS,843.6337416,847.2044678,849.9295273,830.7602812,3582787 +01-10-2020,LT.NS,855.0508016,848.3321533,858.480555,846.3588737,2506154 +05-10-2020,LT.NS,853.1714911,842.835144,853.7352689,841.0497521,2788003 +06-10-2020,LT.NS,846.6877023,838.7474976,849.9765398,834.6599654,3497325 +07-10-2020,LT.NS,841.0027346,834.3311157,841.0027346,823.1960172,5073845 +08-10-2020,LT.NS,836.5863374,827.8944092,840.0631202,826.0150733,3918217 +09-10-2020,LT.NS,833.8613586,853.6413574,859.7491991,832.1699104,9668150 +12-10-2020,LT.NS,861.628417,851.104126,869.8974823,847.6273436,6188905 +13-10-2020,LT.NS,853.1714144,842.3652344,860.45384,835.2237245,4548652 +14-10-2020,LT.NS,842.8821026,859.9840698,861.6754606,833.6733687,5286914 +15-10-2020,LT.NS,857.9167935,835.1768188,863.5548009,831.9819824,4927777 +16-10-2020,LT.NS,840.0631606,840.1571045,848.9900063,835.8346548,2373435 +19-10-2020,LT.NS,844.7614806,848.4262085,851.3391562,830.6664614,5800391 +20-10-2020,LT.NS,863.5547221,861.9572754,879.0592411,857.9167153,13188572 +21-10-2020,LT.NS,869.1458594,868.6760254,874.8308388,853.8292836,6390783 +22-10-2020,LT.NS,866.3737357,879.8109741,882.3480887,864.6353731,6151367 +23-10-2020,LT.NS,883.2878175,884.4624023,891.2749946,872.0118028,5102184 +26-10-2020,LT.NS,892.5434656,894.3288574,901.3763661,886.1067639,6975809 +27-10-2020,LT.NS,902.0811872,922.7069092,926.5125527,897.5238208,9638520 +28-10-2020,LT.NS,930.2242891,923.5526123,934.6407399,915.424519,7369181 +29-10-2020,LT.NS,893.7180927,878.1196289,900.9535468,870.132452,11852038 +30-10-2020,LT.NS,884.2275067,873.4213257,889.6775691,868.4410972,4797473 +02-11-2020,LT.NS,873.8911775,873.2333984,881.361549,865.1053052,3682174 +03-11-2020,LT.NS,887.8922209,890.5702515,895.4095641,876.240316,4049112 +04-11-2020,LT.NS,894.8806367,900.2446289,910.5895629,890.809732,3369408 +05-11-2020,LT.NS,911.882603,917.7255249,919.3538984,904.5070703,2889134 +06-11-2020,LT.NS,918.5877221,920.2639771,926.7295319,910.0627449,3419233 +09-11-2020,LT.NS,930.0820502,925.1490479,933.5303228,921.8444777,3040456 +10-11-2020,LT.NS,933.9134965,990.1398315,993.2050537,930.6567491,12149416 +11-11-2020,LT.NS,996.174418,1014.804749,1018.013673,978.2145426,10254627 +12-11-2020,LT.NS,1010.446573,1027.975342,1030.513694,1008.099746,6743163 +13-11-2020,LT.NS,1020.168808,1007.189758,1023.13815,994.3544113,5025096 +14-11-2020,LT.NS,1015.379521,1014.565247,1022.802936,1009.584421,911852 +17-11-2020,LT.NS,1018.205114,1035.35083,1050.628649,1016.337334,7611327 +18-11-2020,LT.NS,1035.350769,1099.766846,1105.609768,1033.674514,13436421 +19-11-2020,LT.NS,1077.640251,1086.452515,1127.401022,1061.021289,10841151 +20-11-2020,LT.NS,1091.960314,1084.584839,1112.075372,1071.366325,7009257 +23-11-2020,LT.NS,1090.810973,1078.406616,1099.479535,1075.533036,4998877 +24-11-2020,LT.NS,1087.170972,1087.649902,1095.791711,1080.753358,4623887 +25-11-2020,LT.NS,1093.397233,1068.971802,1099.431798,1065.571352,4651911 +26-11-2020,LT.NS,1082.381699,1071.701538,1087.123059,1055.130632,7360928 +27-11-2020,LT.NS,1081.423903,1075.102051,1091.768838,1045.983084,18995549 +01-12-2020,LT.NS,1091.960283,1068.923706,1091.960283,1064.373872,3551604 +02-12-2020,LT.NS,1072.85097,1066.816406,1084.345288,1057.573035,4434968 +03-12-2020,LT.NS,1087.170857,1077.735962,1089.517567,1073.090365,4087608 +04-12-2020,LT.NS,1082.381669,1101.059937,1113.033185,1081.184344,6542918 +07-12-2020,LT.NS,1106.136672,1120.408691,1122.516053,1095.791738,5484461 +08-12-2020,LT.NS,1125.437442,1122.037109,1132.669331,1099.671104,4982626 +09-12-2020,LT.NS,1128.358964,1131.232544,1135.063984,1117.199873,4304573 +10-12-2020,LT.NS,1132.19037,1140.188477,1143.445224,1120.743991,4921373 +11-12-2020,LT.NS,1137.937725,1143.97229,1165.524141,1132.190565,6689415 +14-12-2020,LT.NS,1147.6119,1196.989624,1210.639127,1147.6119,9723233 +15-12-2020,LT.NS,1197.324885,1193.73291,1199.240605,1164.853411,6953407 +16-12-2020,LT.NS,1203.311468,1214.805786,1224.14492,1194.499204,5729223 +17-12-2020,LT.NS,1216.482162,1224.911377,1229.892202,1201.204343,5345257 +18-12-2020,LT.NS,1229.844058,1227.545288,1246.175615,1216.48196,10315248 +21-12-2020,LT.NS,1222.468654,1182.813232,1282.095431,1105.370286,21153346 +22-12-2020,LT.NS,1183.196536,1209.489746,1214.566451,1162.411022,7998730 +23-12-2020,LT.NS,1214.566448,1211.501343,1217.727433,1195.744476,4057070 +24-12-2020,LT.NS,1221.271396,1209.010742,1227.018555,1200.677408,3277840 +28-12-2020,LT.NS,1221.27149,1235.064697,1236.59725,1213.12968,3405825 +29-12-2020,LT.NS,1240.380538,1230.706177,1240.476417,1214.278857,3778319 +30-12-2020,LT.NS,1233.915051,1237.602905,1241.721633,1217.439908,2866392 +31-12-2020,LT.NS,1238.512921,1233.340454,1249.049381,1227.976462,3889877 +01-01-2021,LT.NS,1228.934321,1242.34436,1245.17,1228.934321,2058419 +04-01-2021,LT.NS,1250.007084,1259.202515,1266.81757,1247.133504,4014636 +05-01-2021,LT.NS,1251.922897,1251.252441,1257.670056,1240.476517,2833637 +06-01-2021,LT.NS,1252.88077,1258.62793,1273.953688,1245.217891,4615963 +07-01-2021,LT.NS,1273.95369,1282.526489,1290.045783,1269.16439,4270598 +08-01-2021,LT.NS,1292.919311,1315.52478,1324.672272,1290.237256,4984995 +11-01-2021,LT.NS,1323.762356,1293.11084,1326.587996,1288.32154,3252470 +12-01-2021,LT.NS,1296.942154,1292.919189,1309.250629,1287.411496,2836161 +13-01-2021,LT.NS,1296.942405,1295.505615,1315.141745,1287.65121,4389762 +14-01-2021,LT.NS,1300.773674,1318.589844,1331.137784,1299.097419,5168591 +15-01-2021,LT.NS,1318.685731,1297.08606,1326.157085,1288.369558,2587576 +18-01-2021,LT.NS,1288.512981,1279.748657,1296.798492,1270.265822,3185998 +19-01-2021,LT.NS,1283.580354,1312.124512,1323.762534,1280.658834,3885798 +20-01-2021,LT.NS,1311.31032,1324.385132,1334.346899,1305.13217,3957992 +21-01-2021,LT.NS,1336.214538,1313.513306,1337.172398,1303.695242,2985423 +22-01-2021,LT.NS,1304.605287,1304.70105,1317.057467,1291.674178,3282665 +25-01-2021,LT.NS,1312.268149,1303.934814,1337.555676,1285.44807,4847989 +27-01-2021,LT.NS,1311.11857,1302.545654,1334.011326,1274.049325,8896211 +28-01-2021,LT.NS,1288.034106,1288.656738,1307.574471,1283.532211,2962948 +29-01-2021,LT.NS,1304.605313,1278.455688,1311.310333,1269.260256,5130876 +01-02-2021,LT.NS,1289.039956,1387.795288,1400.391169,1280.850207,11317043 +02-02-2021,LT.NS,1411.885588,1456.138672,1525.870924,1411.885588,14349665 +03-02-2021,LT.NS,1465.525691,1464.136841,1492.345769,1441.579193,6197782 +04-02-2021,LT.NS,1460.736454,1465.334229,1484.682953,1446.368554,3957579 +05-02-2021,LT.NS,1469.740321,1452.594604,1481.809333,1447.422137,3270494 +08-02-2021,LT.NS,1457.048554,1486.406982,1503.839985,1455.946992,5223019 +09-02-2021,LT.NS,1491.387846,1500.439575,1508.150394,1479.893527,3825206 +10-02-2021,LT.NS,1494.261441,1487.41272,1498.092881,1464.28038,2578777 +11-02-2021,LT.NS,1484.108339,1466.004761,1494.165869,1462.22126,2720190 +12-02-2021,LT.NS,1470.314923,1457.240112,1478.935662,1452.211348,1867284 +15-02-2021,LT.NS,1462.65204,1472.853271,1478.935658,1457.240109,1917477 +16-02-2021,LT.NS,1475.104155,1484.155884,1507.67139,1474.146295,3838556 +17-02-2021,LT.NS,1478.93575,1483.102417,1500.966528,1468.39929,2340184 +18-02-2021,LT.NS,1477.211336,1460.353027,1485.832075,1451.301299,2446843 +19-02-2021,LT.NS,1459.634838,1445.219116,1481.809319,1435.68834,3044240 +22-02-2021,LT.NS,1447.230726,1391.004272,1448.236409,1386.11921,6168108 +23-02-2021,LT.NS,1400.391194,1423.667236,1434.874151,1398.475474,3733776 +24-02-2021,LT.NS,1424.050287,1462.268921,1467.441388,1424.050287,2380414 +25-02-2021,LT.NS,1469.357105,1442.968018,1475.678957,1438.705588,3168105 +26-02-2021,LT.NS,1419.548356,1381.712891,1430.563745,1374.672644,5579058 +01-03-2021,LT.NS,1394.64402,1410.783936,1423.379817,1377.594067,2494481 +02-03-2021,LT.NS,1416.962169,1423.044556,1426.875995,1396.703409,2089473 +03-03-2021,LT.NS,1430.563809,1433.820557,1446.368498,1418.925788,2184001 +04-03-2021,LT.NS,1410.927709,1400.965942,1431.377996,1396.55981,3530366 +05-03-2021,LT.NS,1392.3452,1401.875977,1414.950671,1378.456231,3306902 +08-03-2021,LT.NS,1415.717141,1451.349487,1460.736562,1408.05426,4150049 +09-03-2021,LT.NS,1460.736326,1444.740112,1467.72875,1428.935424,3779948 +10-03-2021,LT.NS,1458.82083,1459.970215,1470.075685,1443.973999,2210547 +12-03-2021,LT.NS,1461.981675,1450.199951,1499.050808,1439.807194,4885349 +15-03-2021,LT.NS,1455.94703,1421.224609,1463.705672,1401.636421,3181450 +16-03-2021,LT.NS,1425.582995,1400.199707,1433.91633,1395.601933,3233903 +17-03-2021,LT.NS,1413.801289,1377.067383,1430.036968,1371.415986,5178384 +18-03-2021,LT.NS,1394.212877,1367.919556,1407.7665,1360.160915,3381940 +19-03-2021,LT.NS,1355.37176,1351.779785,1361.933077,1320.505636,9920812 +22-03-2021,LT.NS,1349.624557,1341.051758,1357.670603,1333.580404,2964175 +23-03-2021,LT.NS,1342.823822,1345.170532,1356.808553,1339.183908,2564844 +24-03-2021,LT.NS,1341.003936,1311.453979,1347.708955,1302.737477,4237815 +25-03-2021,LT.NS,1303.647415,1313.321777,1330.467494,1303.647415,3894604 +26-03-2021,LT.NS,1327.88117,1339.375488,1348.666682,1323.762326,3093766 +30-03-2021,LT.NS,1348.666755,1363.561523,1368.015478,1336.741446,2801282 +31-03-2021,LT.NS,1363.609439,1359.107544,1371.272319,1350.965734,2400871 +01-04-2021,LT.NS,1371.655354,1383.724365,1386.83741,1360.639965,1380763 +05-04-2021,LT.NS,1378.360421,1344.643799,1378.360421,1323.187713,2548649 +06-04-2021,LT.NS,1346.655329,1341.961792,1356.617096,1334.586317,1824079 +07-04-2021,LT.NS,1342.919582,1344.979004,1357.479005,1330.706868,1841308 +08-04-2021,LT.NS,1350.582603,1359.347046,1374.337578,1350.582603,1644834 +09-04-2021,LT.NS,1354.413866,1344.93103,1357.287446,1338.226011,2015002 +12-04-2021,LT.NS,1335.208701,1288.46521,1335.208701,1275.869329,3755497 +13-04-2021,LT.NS,1290.476786,1315.812134,1323.762418,1290.476786,2063654 +15-04-2021,LT.NS,1320.840895,1316.722168,1332.478917,1300.869539,2625838 +16-04-2021,LT.NS,1303.168454,1301.875366,1334.586307,1298.187629,3752588 +19-04-2021,LT.NS,1283.532223,1255.227417,1289.470907,1250.964987,4157065 +20-04-2021,LT.NS,1264.374993,1275.390381,1283.00532,1262.171868,2989204 +22-04-2021,LT.NS,1254.796591,1280.467285,1283.05346,1252.162476,2398100 +23-04-2021,LT.NS,1273.953614,1267.152832,1287.986284,1259.058846,2062964 +26-04-2021,LT.NS,1274.001645,1279.605103,1284.68169,1267.248686,1431562 +27-04-2021,LT.NS,1282.574352,1322.469238,1329.940475,1279.60501,4303909 +28-04-2021,LT.NS,1326.492233,1317.919434,1340.955894,1314.662687,3220346 +29-04-2021,LT.NS,1325.630147,1301.396362,1330.994256,1296.46336,2221346 +30-04-2021,LT.NS,1293.110989,1283.963379,1307.478888,1279.796711,1968093 +03-05-2021,LT.NS,1269.643262,1285.92688,1294.356094,1263.560875,1653245 +04-05-2021,LT.NS,1293.110885,1281.233398,1293.972982,1274.911546,2029558 +05-05-2021,LT.NS,1285.639591,1282.239258,1289.9979,1268.206586,1813150 +06-05-2021,LT.NS,1287.363726,1283.436523,1299.384914,1279.461381,2333882 +07-05-2021,LT.NS,1290.237375,1286.11853,1302.593792,1282.574495,2362325 +10-05-2021,LT.NS,1290.237205,1336.214478,1339.902215,1290.237205,3929224 +11-05-2021,LT.NS,1321.84665,1325.294922,1340.908085,1318.110973,1975828 +12-05-2021,LT.NS,1321.846636,1326.92334,1364.95033,1318.973056,4283174 +14-05-2021,LT.NS,1335.2566,1355.850586,1363.896632,1316.147343,4558155 +17-05-2021,LT.NS,1372.613151,1328.312134,1380.27603,1310.543787,9620003 +18-05-2021,LT.NS,1345.793348,1357.575073,1362.076969,1338.130468,3312380 +19-05-2021,LT.NS,1354.413941,1344.308472,1374.528999,1341.003902,3215258 +20-05-2021,LT.NS,1351.348817,1350.343018,1366.818161,1342.584376,1996254 +21-05-2021,LT.NS,1355.371815,1358.293335,1364.66301,1347.804698,2185322 +24-05-2021,LT.NS,1360.161032,1382.431274,1396.559708,1350.582433,5035538 +25-05-2021,LT.NS,1398.475441,1389.806763,1400.343222,1381.329726,2892219 +26-05-2021,LT.NS,1397.42187,1410.831909,1414.375944,1391.578948,3230579 +27-05-2021,LT.NS,1413.753414,1420.362671,1422.422093,1400.151848,3747221 +28-05-2021,LT.NS,1424.433484,1415.812744,1436.454672,1411.789779,2315923 +31-05-2021,LT.NS,1410.257201,1405.850952,1413.801236,1396.128768,2405318 +01-06-2021,LT.NS,1404.174727,1412.508179,1429.605955,1401.349087,2077742 +02-06-2021,LT.NS,1406.4257,1409.059814,1412.460147,1393.734056,2469417 +03-06-2021,LT.NS,1417.728425,1447.182617,1451.157759,1411.119168,3025466 +04-06-2021,LT.NS,1454.94128,1472.757568,1482.048763,1452.977738,5677538 +07-06-2021,LT.NS,1480.324512,1492.154175,1503.361089,1475.822617,3131245 +08-06-2021,LT.NS,1495.219269,1483.868652,1516.292186,1480.89931,3945382 +09-06-2021,LT.NS,1484.682739,1455.276489,1489.472038,1449.52933,3025732 +10-06-2021,LT.NS,1460.736495,1455.65979,1469.357235,1451.157895,1584311 +11-06-2021,LT.NS,1456.904971,1440.094482,1462.795833,1435.496825,1909384 +14-06-2021,LT.NS,1440.094618,1451.876343,1455.468318,1415.717127,2005404 +15-06-2021,LT.NS,1455.947153,1447.134888,1459.491188,1442.393411,1831871 +16-06-2021,LT.NS,1442.393446,1428.073486,1452.115749,1425.295669,1504791 +17-06-2021,LT.NS,1418.590351,1424.86438,1436.645985,1417.871957,1675778 +18-06-2021,LT.NS,1424.864599,1413.80127,1428.121229,1398.571273,4649835 +21-06-2021,LT.NS,1398.475435,1405.228394,1407.479341,1386.262721,1970012 +22-06-2021,LT.NS,1408.149979,1436.023682,1441.387791,1407.623226,3862264 +23-06-2021,LT.NS,1441.579076,1416.914185,1443.494795,1413.896903,1818874 +24-06-2021,LT.NS,1427.211211,1440.669189,1449.433514,1419.548332,2762042 +25-06-2021,LT.NS,1446.84736,1459.634766,1464.855172,1443.97378,2099002 +28-06-2021,LT.NS,1461.694188,1450.630859,1463.561968,1446.703657,1173658 +29-06-2021,LT.NS,1449.242073,1447.230591,1465.334167,1440.525571,2174022 +30-06-2021,LT.NS,1452.115662,1437.316772,1459.203849,1432.479533,2139362 +01-07-2021,LT.NS,1434.011964,1429.414307,1439.66336,1417.776286,2060651 +02-07-2021,LT.NS,1436.789822,1423.044556,1437.412454,1413.322254,1814564 +05-07-2021,LT.NS,1427.211367,1444.404907,1450.200007,1425.295647,1605396 +06-07-2021,LT.NS,1442.537035,1442.058105,1454.989214,1436.789876,1072506 +07-07-2021,LT.NS,1432.000582,1452.546631,1455.659676,1432.000582,1096808 +08-07-2021,LT.NS,1439.663452,1437.460327,1459.77851,1433.916292,1456033 +09-07-2021,LT.NS,1434.778423,1436.406738,1439.519783,1422.900937,1248405 +12-07-2021,LT.NS,1441.004513,1437.508301,1452.115665,1428.743859,865284 +13-07-2021,LT.NS,1451.157922,1449.816895,1451.157922,1438.083109,995833 +14-07-2021,LT.NS,1449.768958,1479.606201,1484.587143,1444.452788,4010254 +15-07-2021,LT.NS,1484.682779,1541.531738,1556.522268,1484.634839,9066480 +16-07-2021,LT.NS,1541.53186,1550.535767,1554.415146,1527.882356,4157388 +19-07-2021,LT.NS,1532.57593,1541.771362,1570.315636,1530.277043,3027093 +20-07-2021,LT.NS,1542.010665,1523.332397,1554.271318,1515.334291,1847026 +22-07-2021,LT.NS,1542.154487,1572.949707,1577.739007,1524.482018,3231269 +23-07-2021,LT.NS,1574.72167,1543.830688,1576.58945,1539.137152,2259058 +26-07-2021,LT.NS,1543.830719,1530.276978,1558.725487,1525.67932,2219416 +27-07-2021,LT.NS,1542.298351,1540.478394,1550.775389,1517.489753,3984778 +28-07-2021,LT.NS,1542.609215,1544.304443,1551.182321,1504.393974,4119892 +29-07-2021,LT.NS,1544.110814,1546.048218,1557.042961,1536.361199,1672177 +30-07-2021,LT.NS,1547.985662,1551.327637,1574.043768,1535.392537,2536568 +02-08-2021,LT.NS,1556.025805,1563.436279,1567.359569,1551.908822,1083353 +03-08-2021,LT.NS,1574.140537,1583.197876,1587.411705,1559.900667,1777140 +04-08-2021,LT.NS,1588.67109,1572.396851,1592.836555,1563.097336,2067087 +05-08-2021,LT.NS,1569.297037,1576.465454,1581.744832,1558.447623,1831728 +06-08-2021,LT.NS,1576.078007,1559.949097,1587.70243,1557.963329,1192143 +09-08-2021,LT.NS,1569.297033,1547.452759,1573.171841,1540.235977,1223794 +10-08-2021,LT.NS,1555.735263,1538.734497,1559.513224,1522.799398,1429931 +11-08-2021,LT.NS,1540.429553,1533.745605,1547.888628,1513.838736,1370930 +12-08-2021,LT.NS,1540.236007,1572.639038,1576.077977,1532.486392,1645811 +13-08-2021,LT.NS,1575.109267,1616.182251,1624.31937,1574.140565,5439442 +16-08-2021,LT.NS,1621.607,1604.267212,1624.561588,1601.603282,1794407 +17-08-2021,LT.NS,1606.107593,1587.460083,1612.888505,1574.188916,1838525 +18-08-2021,LT.NS,1595.452029,1581.744873,1609.110702,1576.174837,1570228 +20-08-2021,LT.NS,1568.231595,1543.723389,1572.203249,1540.236085,2416059 +23-08-2021,LT.NS,1550.019871,1531.275513,1568.32836,1518.827717,1973841 +24-08-2021,LT.NS,1540.236088,1555.541626,1562.855255,1533.261481,1580003 +25-08-2021,LT.NS,1564.405065,1543.917114,1575.109268,1540.236,1795313 +26-08-2021,LT.NS,1543.917109,1545.80603,1552.780637,1535.392485,2051262 +27-08-2021,LT.NS,1553.797855,1586.830566,1614.535417,1548.034126,4903187 +30-08-2021,LT.NS,1595.161339,1608.141968,1632.214186,1593.61144,3345934 +31-08-2021,LT.NS,1608.093648,1619.863281,1623.544396,1593.514637,3264644 +01-09-2021,LT.NS,1619.911862,1633.619019,1664.229977,1619.86338,3530101 +02-09-2021,LT.NS,1635.071913,1633.425049,1656.480201,1629.356548,2400278 +03-09-2021,LT.NS,1643.886942,1638.559082,1650.958512,1619.766244,2336258 +06-09-2021,LT.NS,1646.793078,1641.174561,1662.292307,1637.299753,1850835 +07-09-2021,LT.NS,1641.174692,1629.065918,1651.636719,1626.886339,1734879 +08-09-2021,LT.NS,1629.356533,1614.390137,1641.659,1606.107688,1644392 +09-09-2021,LT.NS,1603.395201,1617.780518,1628.000251,1603.395201,1225239 +13-09-2021,LT.NS,1610.031149,1619.379028,1623.205472,1608.529614,1578773 +14-09-2021,LT.NS,1623.544342,1643.354248,1645.630792,1622.963145,1407269 +15-09-2021,LT.NS,1646.793177,1663.261108,1670.623219,1643.887071,2757989 +16-09-2021,LT.NS,1656.092773,1667.378174,1674.401263,1655.753751,2128381 +17-09-2021,LT.NS,1670.042006,1662.486084,1687.187981,1652.702219,3473932 +20-09-2021,LT.NS,1646.986943,1651.00708,1680.697817,1646.744768,1820374 +21-09-2021,LT.NS,1645.436964,1667.039063,1676.580752,1639.431059,2029747 +22-09-2021,LT.NS,1667.039069,1657.352051,1675.854233,1652.605388,1487933 +23-09-2021,LT.NS,1664.520583,1714.311768,1719.445935,1661.372301,3702946 +24-09-2021,LT.NS,1724.289376,1713.391479,1753.350433,1695.228319,3612494 +27-09-2021,LT.NS,1716.53965,1685.153687,1726.953194,1682.635085,1650711 +28-09-2021,LT.NS,1690.675462,1682.780518,1703.995113,1665.198555,1442615 +29-09-2021,LT.NS,1677.791707,1667.135986,1687.478726,1662.873674,1698747 +30-09-2021,LT.NS,1666.118688,1649.650757,1679.971172,1643.887028,1792078 +01-10-2021,LT.NS,1644.371481,1643.790283,1658.902009,1634.684462,1563937 +04-10-2021,LT.NS,1643.402637,1661.565796,1669.993454,1631.342346,1588493 +05-10-2021,LT.NS,1660.839484,1662.970581,1685.541384,1652.605518,1705242 +06-10-2021,LT.NS,1662.970594,1641.998291,1681.569742,1637.106299,1845661 +07-10-2021,LT.NS,1656.480243,1658.853516,1675.176237,1646.793224,1378863 +08-10-2021,LT.NS,1685.541412,1672.85144,1686.510114,1666.167373,1755402 +11-10-2021,LT.NS,1679.48691,1663.164307,1692.176881,1661.323749,1528151 +12-10-2021,LT.NS,1656.964505,1664.423462,1671.543515,1646.793136,1671988 +13-10-2021,LT.NS,1672.948083,1697.214111,1708.693205,1670.09046,2105025 +14-10-2021,LT.NS,1719.445856,1733.29834,1761.00319,1712.132109,4440909 +18-10-2021,LT.NS,1750.58965,1732.474854,1753.834778,1726.226774,1918546 +19-10-2021,LT.NS,1753.156772,1788.272217,1826.003109,1745.649333,6639827 +20-10-2021,LT.NS,1796.941911,1750.153564,1810.164714,1740.07916,3295376 +21-10-2021,LT.NS,1758.193891,1749.233398,1769.333962,1734.993528,2774633 +22-10-2021,LT.NS,1759.162676,1736.156006,1774.177556,1725.597131,1520637 +25-10-2021,LT.NS,1736.15591,1728.309448,1756.06278,1705.254297,2488386 +26-10-2021,LT.NS,1729.132866,1740.030762,1755.19097,1725.790891,1930107 +27-10-2021,LT.NS,1744.631997,1728.696899,1757.225121,1719.542596,1408879 +28-10-2021,LT.NS,1743.227537,1757.467407,1803.722923,1734.945088,6379424 +29-10-2021,LT.NS,1764.974802,1711.357178,1767.784062,1681.472749,3984689 +01-11-2021,LT.NS,1720.414577,1739.158936,1748.506933,1696.390723,2316925 +02-11-2021,LT.NS,1743.6634,1758.823608,1767.348114,1739.207395,1687119 +03-11-2021,LT.NS,1761.099999,1830.362183,1855.06408,1761.099999,11580233 +04-11-2021,LT.NS,1840.533656,1849.203491,1860.731068,1840.533656,764191 +08-11-2021,LT.NS,1883.689222,1864.315186,1892.746561,1852.351623,3674523 +09-11-2021,LT.NS,1872.985056,1882.768921,1902.627309,1869.885257,3550645 +10-11-2021,LT.NS,1872.210095,1889.114014,1892.843492,1871.532051,3208195 +11-11-2021,LT.NS,1886.886138,1871.241577,1919.725159,1865.381001,7061537 +12-11-2021,LT.NS,1879.281744,1898.6073,1903.499292,1867.754167,2026320 +15-11-2021,LT.NS,1899.866604,1886.111084,1912.701904,1882.187794,1127678 +16-11-2021,LT.NS,1888.968616,1894.102783,1917.981189,1883.156405,2279531 +17-11-2021,LT.NS,1887.999993,1891.777954,1916.964203,1882.720615,2166686 +18-11-2021,LT.NS,1891.777899,1837.627441,1892.843448,1833.752634,1883794 +22-11-2021,LT.NS,1838.838466,1806.144775,1840.533694,1780.328845,2407464 +23-11-2021,LT.NS,1792.098501,1827.310791,1836.271284,1786.77064,2028470 +24-11-2021,LT.NS,1834.721385,1804.207275,1842.858505,1788.175212,1361828 +25-11-2021,LT.NS,1796.94182,1792.001465,1808.420913,1780.667583,1930012 +26-11-2021,LT.NS,1763.037465,1722.497314,1784.106732,1713.246164,2796595 +29-11-2021,LT.NS,1722.351899,1711.938354,1734.024804,1680.843049,2111420 +30-11-2021,LT.NS,1711.938478,1709.516724,1742.597918,1696.48773,3385628 +01-12-2021,LT.NS,1708.790121,1730.101563,1737.851178,1706.9012,1359786 +02-12-2021,LT.NS,1730.053013,1733.201294,1737.85111,1707.821353,2813690 +03-12-2021,LT.NS,1743.614908,1744.874268,1787.061282,1740.321416,3612772 +06-12-2021,LT.NS,1742.694698,1726.856445,1764.006139,1722.351958,1566109 +07-12-2021,LT.NS,1734.169986,1741.822754,1753.350329,1716.636506,2097201 +08-12-2021,LT.NS,1745.600817,1767.929443,1783.380191,1745.600817,3433206 +09-12-2021,LT.NS,1777.567929,1820.96582,1825.17965,1770.738534,3791595 +10-12-2021,LT.NS,1820.965706,1814.765991,1831.66979,1802.802548,1771926 +13-12-2021,LT.NS,1834.430802,1803.238647,1836.90104,1796.990567,1857829 +14-12-2021,LT.NS,1792.098435,1807.307007,1815.34728,1788.417321,1685243 +15-12-2021,LT.NS,1807.597614,1821.934448,1839.322599,1805.321188,2176709 +16-12-2021,LT.NS,1832.783846,1815.250366,1848.283075,1807.888256,2469902 +17-12-2021,LT.NS,1808.082148,1789.289307,1816.025456,1774.371273,2352938 +20-12-2021,LT.NS,1764.006111,1743.033691,1772.385405,1716.055368,2488158 +21-12-2021,LT.NS,1761.003199,1770.351196,1794.229603,1755.772185,2077840 +22-12-2021,LT.NS,1770.351114,1812.441162,1820.72361,1770.351114,1692505 +23-12-2021,LT.NS,1824.0656,1819.657959,1828.76378,1803.819707,1677127 +24-12-2021,LT.NS,1829.635723,1801.204346,1829.635723,1792.098524,1203991 +27-12-2021,LT.NS,1801.20428,1807.791382,1816.945685,1788.029958,1139744 +28-12-2021,LT.NS,1813.50674,1840.049194,1849.251862,1813.50674,1916098 +29-12-2021,LT.NS,1835.690007,1835.544678,1849.20335,1830.89498,1287946 +30-12-2021,LT.NS,1833.07468,1826.681152,1842.180383,1822.031454,1805349 +31-12-2021,LT.NS,1828.279563,1836.562012,1847.411426,1828.231199,1145546 +03-01-2022,LT.NS,1835.690132,1862.668457,1876.811481,1834.382408,1906676 +04-01-2022,LT.NS,1862.668458,1876.908447,1882.187825,1854.628303,1643920 +05-01-2022,LT.NS,1879.959658,1887.612427,1889.937335,1867.31817,1711667 +06-01-2022,LT.NS,1883.640761,1864.266724,1891.874727,1859.520061,1372015 +07-01-2022,LT.NS,1868.674448,1845.280273,1874.389695,1837.772834,1447123 +10-01-2022,LT.NS,1850.220532,1891.971558,1898.607142,1847.556601,2397846 +11-01-2022,LT.NS,1888.000024,1899.769775,1908.342764,1877.00528,2232435 +12-01-2022,LT.NS,1916.57672,1912.411255,1921.904581,1898.946393,1585970 +13-01-2022,LT.NS,1913.719053,1955.227905,1965.496122,1913.719053,2373324 +14-01-2022,LT.NS,1950.965591,1980.753174,1985.790376,1944.184678,3124945 +17-01-2022,LT.NS,1980.753185,2004.631592,2007.101829,1978.089255,1858651 +18-01-2022,LT.NS,2010.686005,1958.908936,2013.495382,1947.623653,1460676 +19-01-2022,LT.NS,1956.681078,1957.64978,1963.558838,1924.810761,2336679 +20-01-2022,LT.NS,1956.77777,1940.794189,1971.308298,1922.00135,2031107 +21-01-2022,LT.NS,1920.112441,1894.829346,1932.366543,1882.236221,2209132 +24-01-2022,LT.NS,1893.812219,1840.436768,1897.687026,1822.661111,2307120 +25-01-2022,LT.NS,1835.690154,1865.04187,1870.854082,1792.195414,2998042 +27-01-2022,LT.NS,1854.628213,1851.043945,1861.844995,1808.566392,2932713 +28-01-2022,LT.NS,1856.129627,1838.160278,1887.03124,1832.105892,2233620 +31-01-2022,LT.NS,1831.040221,1849.445557,1863.782392,1792.534322,3161064 +01-02-2022,LT.NS,1868.286863,1928.20105,1937.306871,1857.001463,5392787 +02-02-2022,LT.NS,1932.657191,1920.645264,1945.15347,1908.923994,3579380 +03-02-2022,LT.NS,1919.482731,1873.130371,1922.873188,1869.594586,2262217 +04-02-2022,LT.NS,1887.03127,1886.982788,1896.524596,1863.104381,1440816 +07-02-2022,LT.NS,1872.016492,1825.518799,1886.547021,1815.880262,2641464 +08-02-2022,LT.NS,1830.84667,1816.897339,1837.579102,1790.161189,2040523 +09-02-2022,LT.NS,1825.518617,1829.684082,1840.436649,1816.897147,1390810 +10-02-2022,LT.NS,1832.784002,1841.502319,1851.189338,1822.128281,1288856 +11-02-2022,LT.NS,1829.877931,1812.683472,1829.877931,1792.098556,1744894 +14-02-2022,LT.NS,1785.559761,1742.694702,1789.143911,1738.819895,2290199 +15-02-2022,LT.NS,1753.350326,1817.33313,1823.096859,1749.620848,2602134 +16-02-2022,LT.NS,1817.333169,1802.463501,1828.231065,1784.494152,1898439 +17-02-2022,LT.NS,1810.503915,1810.213257,1825.906299,1796.070232,1459905 +18-02-2022,LT.NS,1811.472383,1824.162354,1836.658631,1806.774203,1912482 +21-02-2022,LT.NS,1816.267537,1805.611816,1824.93749,1790.984442,1262585 +22-02-2022,LT.NS,1756.256541,1786.722168,1796.94202,1744.147767,2288298 +23-02-2022,LT.NS,1791.129698,1763.328003,1794.035804,1759.307867,1583872 +24-02-2022,LT.NS,1727.437546,1702.348145,1743.663301,1696.196912,3616355 +25-02-2022,LT.NS,1726.22679,1721.431763,1742.404064,1709.758857,2476882 +28-02-2022,LT.NS,1709.661991,1759.88916,1765.217021,1697.940722,2553662 +02-03-2022,LT.NS,1743.663439,1728.64856,1769.769908,1713.149329,3152628 +03-03-2022,LT.NS,1753.350348,1697.456299,1756.789287,1690.917561,2259979 +04-03-2022,LT.NS,1685.541243,1658.175415,1699.151551,1649.699274,3906819 +07-03-2022,LT.NS,1606.349953,1583.2948,1614.632401,1555.299409,6318251 +08-03-2022,LT.NS,1576.949788,1606.592041,1613.857305,1545.079473,4421730 +09-03-2022,LT.NS,1624.028552,1638.026245,1646.599351,1598.406436,3306502 +10-03-2022,LT.NS,1685.541326,1674.110596,1702.97796,1653.574162,2776325 +11-03-2022,LT.NS,1666.167214,1674.546509,1681.133611,1652.411695,1577597 +14-03-2022,LT.NS,1680.697831,1692.080078,1699.103167,1661.808143,1558334 +15-03-2022,LT.NS,1693.290942,1688.883301,1709.758874,1672.560697,2062332 +16-03-2022,LT.NS,1705.883947,1701.234131,1715.231943,1691.547112,2101909 +17-03-2022,LT.NS,1725.403401,1731.942139,1748.119413,1713.100816,3383036 +21-03-2022,LT.NS,1748.506912,1701.331177,1748.506912,1690.384798,2301462 +22-03-2022,LT.NS,1701.331055,1718.525513,1721.383136,1667.281163,3986030 +23-03-2022,LT.NS,1724.289303,1711.938354,1735.477857,1704.091893,1574226 +24-03-2022,LT.NS,1700.071939,1716.104004,1723.99883,1696.197131,1580887 +25-03-2022,LT.NS,1720.027019,1696.293823,1722.255081,1684.572554,1483897 +28-03-2022,LT.NS,1697.165833,1687.091309,1700.071938,1671.107726,1799629 +29-03-2022,LT.NS,1693.969044,1691.983276,1699.200059,1678.760471,2071779 +30-03-2022,LT.NS,1711.599466,1718.089722,1721.431814,1699.200034,1712835 +31-03-2022,LT.NS,1724.24089,1712.325928,1725.597096,1702.977931,1401916 +01-04-2022,LT.NS,1703.946637,1734.073242,1737.851203,1703.946637,2050573 +04-04-2022,LT.NS,1728.164218,1769.188721,1772.579177,1720.9958,1955281 +05-04-2022,LT.NS,1782.41153,1778.585205,1787.25504,1769.818405,1718581 +06-04-2022,LT.NS,1775.630568,1794.810913,1799.848116,1770.496401,2245496 +07-04-2022,LT.NS,1792.001599,1769.140259,1797.765328,1753.4957,2003954 +08-04-2022,LT.NS,1777.955293,1773.450806,1781.345749,1761.14834,1903321 +11-04-2022,LT.NS,1763.279505,1725.74231,1772.482173,1723.320555,2262446 +12-04-2022,LT.NS,1724.289362,1693.000244,1725.742415,1679.341571,4215141 +13-04-2022,LT.NS,1699.296902,1705.69043,1717.363217,1692.419142,1673417 +18-04-2022,LT.NS,1691.644245,1683.942993,1695.179912,1661.323827,1808707 +19-04-2022,LT.NS,1693.58147,1652.363159,1705.64176,1634.2,2737766 +20-04-2022,LT.NS,1656.431661,1638.656006,1658.805051,1619.039794,3832617 +21-04-2022,LT.NS,1649.650802,1660.839355,1671.785734,1646.793178,1797489 +22-04-2022,LT.NS,1647.76196,1641.320068,1662.679993,1637.493743,1474689 +25-04-2022,LT.NS,1622.575639,1605.478027,1622.575639,1600.295496,1964344 +26-04-2022,LT.NS,1627.419195,1646.744751,1649.796186,1611.919965,2440990 +27-04-2022,LT.NS,1622.575637,1624.561523,1638.656065,1614.535364,1346726 +28-04-2022,LT.NS,1637.106144,1665.440674,1676.822921,1627.419126,3117433 +29-04-2022,LT.NS,1676.823017,1641.320068,1684.572633,1634.345462,2404830 +02-05-2022,LT.NS,1616.375961,1626.886353,1633.182915,1603.250121,1399802 +04-05-2022,LT.NS,1626.934844,1582.810425,1629.259752,1574.189072,1777673 +05-05-2022,LT.NS,1599.036142,1586.394653,1618.89453,1581.890166,1707752 +06-05-2022,LT.NS,1565.42233,1571.67041,1581.890263,1561.644369,1439520 +09-05-2022,LT.NS,1557.236814,1565.567627,1578.838796,1541.446926,1400010 +10-05-2022,LT.NS,1560.578734,1557.624146,1578.596565,1550.891715,1176030 +11-05-2022,LT.NS,1550.407361,1521.636963,1558.641327,1508.607852,2988788 +12-05-2022,LT.NS,1501.48804,1478.384521,1506.283067,1465.742914,3407191 +13-05-2022,LT.NS,1482.113864,1486.473022,1525.608602,1454.990212,4328846 +16-05-2022,LT.NS,1501.48799,1494.610229,1518.440273,1491.268137,1775914 +17-05-2022,LT.NS,1496.644396,1553.894653,1557.575768,1496.644396,1608711 +18-05-2022,LT.NS,1572.203136,1523.283691,1572.203136,1516.018427,2984009 +19-05-2022,LT.NS,1501.487839,1499.501953,1513.838788,1492.139843,1798843 +20-05-2022,LT.NS,1520.280789,1559.706909,1562.952037,1512.192152,2175224 +23-05-2022,LT.NS,1578.015306,1592.691162,1608.045063,1555.347659,4177811 +24-05-2022,LT.NS,1593.320887,1575.399902,1601.942239,1559.706861,1970395 +25-05-2022,LT.NS,1581.89014,1525.463257,1588.380395,1521.927471,1417130 +26-05-2022,LT.NS,1525.705407,1515.58252,1539.170386,1488.555714,3578710 +27-05-2022,LT.NS,1525.898992,1550.213501,1555.735054,1524.736597,1279218 +30-05-2022,LT.NS,1569.296962,1608.868408,1611.629185,1563.097247,2119326 +31-05-2022,LT.NS,1608.529497,1602.717285,1621.994477,1593.514617,3534742 +01-06-2022,LT.NS,1601.797119,1596.420776,1609.013901,1587.169626,1425466 +02-06-2022,LT.NS,1580.921562,1585.9104,1597.825363,1572.881288,1852251 +03-06-2022,LT.NS,1606.059118,1600.343872,1621.316172,1593.465995,2928263 +06-06-2022,LT.NS,1600.440927,1588.864868,1610.273276,1582.95581,1538005 +07-06-2022,LT.NS,1578.984033,1539.703125,1587.121152,1536.457997,2157491 +08-06-2022,LT.NS,1545.07943,1534.956543,1557.478861,1520.95873,2122442 +09-06-2022,LT.NS,1507.493864,1545.176392,1549.923055,1507.493864,1361104 +10-06-2022,LT.NS,1520.861884,1535.489258,1544.595079,1519.941664,1337799 +13-06-2022,LT.NS,1511.32023,1484.099731,1516.93863,1470.780081,2460367 +14-06-2022,LT.NS,1484.0998,1496.30542,1505.653417,1477.464097,1983405 +15-06-2022,LT.NS,1499.501868,1511.513794,1517.955684,1490.880517,1461683 +16-06-2022,LT.NS,1519.312116,1479.595337,1525.705525,1469.278638,2329325 +17-06-2022,LT.NS,1474.364327,1443.317383,1482.06546,1435.035052,4548572 +20-06-2022,LT.NS,1443.365801,1425.735474,1450.970087,1410.768959,1837431 +21-06-2022,LT.NS,1433.67869,1453.343384,1467.776946,1430.675738,1458922 +22-06-2022,LT.NS,1443.365792,1432.467896,1444.286011,1422.05435,1906619 +23-06-2022,LT.NS,1435.13194,1447.531372,1464.435174,1435.13194,1828491 +24-06-2022,LT.NS,1454.748154,1448.064087,1464.677349,1442.397204,1731440 +27-06-2022,LT.NS,1476.301571,1487.7323,1496.353651,1462.49757,2389778 +28-06-2022,LT.NS,1482.113949,1502.94104,1508.753252,1476.398584,2072405 +29-06-2022,LT.NS,1483.324825,1499.453735,1505.362793,1477.657942,1480197 +30-06-2022,LT.NS,1500.567726,1509.479736,1517.859031,1493.835177,3308971 +01-07-2022,LT.NS,1512.09517,1522.944702,1526.674181,1486.569899,1294305 +04-07-2022,LT.NS,1522.896286,1532.195801,1537.765837,1501.68169,1269969 +05-07-2022,LT.NS,1534.423814,1515.921631,1547.259114,1512.724867,1445200 +06-07-2022,LT.NS,1516.551256,1507.445435,1540.72032,1503.231605,2422594 +07-07-2022,LT.NS,1516.890261,1560.675537,1563.630125,1516.648085,1697912 +08-07-2022,LT.NS,1570.265792,1634.635986,1648.730646,1567.359686,6516138 +11-07-2022,LT.NS,1632.21413,1610.951172,1635.992091,1601.651658,1316037 +12-07-2022,LT.NS,1603.201722,1601.990845,1620.541511,1597.437993,781516 +13-07-2022,LT.NS,1611.919847,1595.694092,1630.567358,1592.933315,1914814 +14-07-2022,LT.NS,1600.150093,1594.62854,1615.164972,1583.439987,1170472 +15-07-2022,LT.NS,1602.136034,1632.11731,1635.023415,1597.583065,1345141 +18-07-2022,LT.NS,1642.966924,1673.577881,1680.310312,1637.10623,3200640 +19-07-2022,LT.NS,1666.118715,1675.660522,1680.649242,1660.354986,1351783 +20-07-2022,LT.NS,1685.880302,1685.492798,1692.176865,1673.868375,1509911 +21-07-2022,LT.NS,1694.273802,1731.801147,1735.529282,1682.696691,2827327 +22-07-2022,LT.NS,1732.144438,1734.351929,1745.929039,1719.43915,1495629 +25-07-2022,LT.NS,1731.6539,1748.77417,1751.766594,1726.797468,1916615 +26-07-2022,LT.NS,1747.106354,1718.163696,1747.106354,1708.990369,1585897 +27-07-2022,LT.NS,1720.861814,1762.706055,1785.124327,1716.937386,5369460 +28-07-2022,LT.NS,1770.898268,1767.219116,1781.690446,1753.189237,1831059 +29-07-2022,LT.NS,1780.660168,1773.890625,1797.878644,1760.106023,1747781 +01-08-2022,LT.NS,1773.841426,1780.414795,1783.505306,1756.47588,1341943 +02-08-2022,LT.NS,1774.822682,1759.174072,1777.42264,1742.151769,1749346 +03-08-2022,LT.NS,1759.174072,1755.985474,1769.917146,1739.502827,1264299 +04-08-2022,LT.NS,1759.909866,1746.468628,1780.513114,1741.465006,1856927 +05-08-2022,LT.NS,1749.264706,1753.679688,1772.860378,1741.759333,1430542 +08-08-2022,LT.NS,1762.46071,1795.08252,1797.4372,1756.426878,2625195 +10-08-2022,LT.NS,1795.425963,1820.10083,1831.726925,1787.822383,3422074 +11-08-2022,LT.NS,1834.719258,1831.874023,1843.303944,1820.149723,1918049 +12-08-2022,LT.NS,1829.764647,1811.565063,1833.689075,1803.274757,1041383 +16-08-2022,LT.NS,1824.859137,1813.968872,1828.783565,1807.199209,1426893 +17-08-2022,LT.NS,1826.281624,1820.640259,1832.07018,1815.0971,1748371 +18-08-2022,LT.NS,1821.915731,1858.756348,1862.680776,1815.047982,2519639 +19-08-2022,LT.NS,1858.314779,1899.47229,1905.309829,1856.990308,4134598 +22-08-2022,LT.NS,1900.502464,1845.119019,1907.272127,1839.57574,3175874 +23-08-2022,LT.NS,1834.670305,1841.587158,1875.827701,1830.451497,1811509 +24-08-2022,LT.NS,1840.556796,1857.578979,1862.141151,1816.617761,1534933 +25-08-2022,LT.NS,1864.10334,1842.420898,1881.763266,1837.61345,1121363 +26-08-2022,LT.NS,1854.488468,1869.401367,1875.87665,1851.545147,1119310 +29-08-2022,LT.NS,1834.67015,1845.952881,1854.292291,1825.840187,1183546 +30-08-2022,LT.NS,1858.118586,1886.178223,1891.574311,1853.458328,1394462 +01-09-2022,LT.NS,1869.008963,1876.808716,1894.027193,1856.352657,2014905 +02-09-2022,LT.NS,1864.593974,1903.838257,1921.792564,1864.348698,3201140 +05-09-2022,LT.NS,1911.14738,1931.161987,1935.478882,1905.407928,2474746 +06-09-2022,LT.NS,1936.509172,1925.22644,1947.59561,1914.434263,1172733 +07-09-2022,LT.NS,1904.426893,1921.105713,1924.294311,1897.461057,1238549 +08-09-2022,LT.NS,1930.720583,1937.097778,1939.648633,1910.755078,1632797 +09-09-2022,LT.NS,1939.991983,1912.913452,1949.852156,1907.272087,980869 +12-09-2022,LT.NS,1912.913388,1924.833862,1929.837484,1911.098364,791708 +13-09-2022,LT.NS,1931.701733,1953.727539,1957.308604,1926.011264,1761021 +14-09-2022,LT.NS,1927.531886,1916.984985,1935.675002,1912.570004,2322752 +15-09-2022,LT.NS,1922.086837,1920.51709,1947.203154,1917.868149,1566565 +16-09-2022,LT.NS,1910.215353,1883.725464,1919.928337,1878.819929,3881617 +19-09-2022,LT.NS,1884.804734,1874.601196,1895.449721,1869.008934,1755456 +20-09-2022,LT.NS,1894.517713,1896.185547,1918.849216,1888.63107,1666658 +21-09-2022,LT.NS,1884.804697,1859.835571,1909.528666,1855.86204,1618385 +22-09-2022,LT.NS,1846.443429,1852.526245,1869.597531,1837.613466,1875115 +23-09-2022,LT.NS,1854.292277,1821.768555,1859.639262,1817.549866,1948766 +26-09-2022,LT.NS,1814.067039,1816.470703,1841.341864,1783.652718,1529101 +27-09-2022,LT.NS,1820.934739,1806.414307,1828.783596,1797.878723,1443698 +28-09-2022,LT.NS,1795.131583,1800.772949,1820.934748,1791.109068,1853503 +29-09-2022,LT.NS,1809.798999,1781.199707,1822.308113,1763.441695,2377718 +30-09-2022,LT.NS,1789.490211,1812.791504,1847.375528,1781.739561,2339518 +03-10-2022,LT.NS,1817.010253,1784.928101,1817.010253,1779.728185,1850414 +04-10-2022,LT.NS,1800.625788,1836.190918,1845.413228,1800.625788,1637532 +06-10-2022,LT.NS,1846.4435,1876.808716,1882.744461,1842.617158,2771898 +07-10-2022,LT.NS,1869.008885,1888.189575,1892.50635,1867.095774,1469264 +10-10-2022,LT.NS,1869.008873,1873.571045,1880.782158,1847.915072,1656954 +11-10-2022,LT.NS,1887.453797,1843.45105,1887.453797,1835.896573,1047963 +12-10-2022,LT.NS,1844.481274,1875.140869,1879.801128,1822.946021,1907748 +13-10-2022,LT.NS,1865.084589,1840.704102,1875.876767,1832.953332,1303645 +14-10-2022,LT.NS,1864.103435,1875.484253,1900.15912,1862.582671,1819114 +17-10-2022,LT.NS,1866.948608,1847.620728,1877.838872,1842.911486,2588147 +18-10-2022,LT.NS,1857.333773,1881.86145,1894.713929,1857.333773,1401849 +19-10-2022,LT.NS,1883.725582,1868.910889,1910.215473,1865.722291,1636141 +20-10-2022,LT.NS,1862.778838,1868.174927,1881.567061,1850.662191,1374019 +21-10-2022,LT.NS,1877.544584,1841.292725,1888.631142,1831.825017,2225676 +24-10-2022,LT.NS,1869.990038,1873.669189,1883.62745,1864.103396,269400 +25-10-2022,LT.NS,1878.82003,1912.275757,1917.720949,1855.813117,2136147 +27-10-2022,LT.NS,1915.218937,1926.943237,1934.5958,1913.060549,2245395 +28-10-2022,LT.NS,1934.743171,1937.735596,1948.47867,1926.698141,2013794 +31-10-2022,LT.NS,1948.478637,1984.877686,1996.20952,1940.825954,3176507 +01-11-2022,LT.NS,1993.609555,1986.202148,2017.156124,1952.452161,4464211 +02-11-2022,LT.NS,1998.024576,1975.262939,2003.420665,1962.214167,1889651 +03-11-2022,LT.NS,1968.100693,1970.749634,1984.288959,1955.346301,1052241 +04-11-2022,LT.NS,1972.025187,1977.028809,1991.009584,1966.874374,2312753 +07-11-2022,LT.NS,1983.209791,1979.53064,1993.609502,1955.346327,1395070 +09-11-2022,LT.NS,1986.790854,1965.647949,1998.465932,1958.534923,1301233 +10-11-2022,LT.NS,1957.30856,1940.286377,1964.02912,1932.977058,1261210 +11-11-2022,LT.NS,1965.746067,1973.10437,1980.658966,1954.316146,1203125 +14-11-2022,LT.NS,1975.01749,1962.017822,1983.700263,1957.553738,1175155 +15-11-2022,LT.NS,1965.157316,1958.829224,1978.892814,1940.727728,1450841 +16-11-2022,LT.NS,1948.478512,1965.745972,1971.87789,1947.546509,1195832 +17-11-2022,LT.NS,1964.176385,1991.205933,2020.099488,1963.293364,3786182 +18-11-2022,LT.NS,2000.477304,1986.202148,2012.201486,1968.934688,1248459 +21-11-2022,LT.NS,1980.85516,1973.447754,1994.590659,1969.081875,714687 +22-11-2022,LT.NS,1983.357039,1991.451172,1994.737857,1981.443808,1337869 +23-11-2022,LT.NS,2000.428217,1986.741821,2005.382856,1979.874072,1046988 +24-11-2022,LT.NS,1992.138002,2013.427979,2021.080662,1990.077701,1611889 +25-11-2022,LT.NS,2022.061749,2023.778687,2056.204324,2019.559878,2652761 +28-11-2022,LT.NS,2025.348444,2025.446411,2032.853817,2013.231676,1105372 +29-11-2022,LT.NS,2030.891566,2011.809082,2032.85378,2000.084781,1413764 +30-11-2022,LT.NS,2014.21274,2035.650024,2046.589272,2006.363884,2104550 +01-12-2022,LT.NS,2045.853594,2064.494629,2070.135995,2040.163125,2614357 +02-12-2022,LT.NS,2056.498463,2046.098633,2059.245371,2030.057438,1957264 +05-12-2022,LT.NS,2056.351213,2046.196899,2057.18525,2029.763357,1767537 +06-12-2022,LT.NS,2041.683672,2053.94751,2060.324705,2027.948174,1530731 +07-12-2022,LT.NS,2056.694721,2083.871338,2103.493479,2056.694721,3438327 +08-12-2022,LT.NS,2079.946849,2126.745605,2133.907735,2079.946849,3743754 +09-12-2022,LT.NS,2127.03991,2113.353516,2152.892174,2097.116147,2573609 +12-12-2022,LT.NS,2108.300857,2122.821289,2128.021204,2094.222114,1536090 +13-12-2022,LT.NS,2129.002297,2131.847412,2134.59456,2111.832924,1233124 +14-12-2022,LT.NS,2135.821197,2153.97168,2168.246837,2133.957189,1516631 +15-12-2022,LT.NS,2155.197772,2136.409668,2167.265436,2132.534343,1323412 +16-12-2022,LT.NS,2120.172459,2133.907959,2169.816575,2120.172459,2822390 +19-12-2022,LT.NS,2129.983401,2142.737793,2146.122564,2114.334792,1592779 +20-12-2022,LT.NS,2138.714974,2122.379639,2138.714974,2097.606688,1747181 +21-12-2022,LT.NS,2112.42182,2105.750244,2133.858867,2102.365473,1979681 +22-12-2022,LT.NS,2103.493659,2070.086914,2107.761571,2057.283418,1993744 +23-12-2022,LT.NS,2054.928837,2023.778687,2064.396425,2011.367777,2026125 +26-12-2022,LT.NS,2013.967497,2051.543945,2068.173662,2012.25056,1154610 +27-12-2022,LT.NS,2061.845472,2083.969482,2087.795704,2045.608103,1059351 +28-12-2022,LT.NS,2088.777017,2081.026367,2095.644767,2073.716928,1153883 +29-12-2022,LT.NS,2069.792415,2071.018799,2080.486626,2054.585256,1517150 +30-12-2022,LT.NS,2075.041467,2046.393188,2092.701395,2041.782033,1189427 +02-01-2023,LT.NS,2053.358648,2049.973877,2057.970042,2035.846033,807344 +03-01-2023,LT.NS,2048.551395,2049.483398,2057.185184,2028.880152,1260225 +04-01-2023,LT.NS,2051.445886,2031.431396,2061.747511,2019.118454,1015547 +05-01-2023,LT.NS,2040.702586,2047.913818,2059.539793,2029.419855,1881403 +06-01-2023,LT.NS,2050.709851,2047.128906,2081.614722,2032.706681,1877917 +09-01-2023,LT.NS,2068.173628,2081.614746,2087.109041,2061.060602,1844365 +10-01-2023,LT.NS,2091.622075,2066.849121,2091.622075,2057.577707,1425414 +11-01-2023,LT.NS,2066.309733,2085.196045,2099.569168,2057.47977,1455621 +12-01-2023,LT.NS,2078.08303,2118.946045,2123.753374,2078.08303,2726901 +13-01-2023,LT.NS,2121.05523,2112.71582,2123.949688,2077.199793,2180210 +16-01-2023,LT.NS,2106.436674,2096.821777,2120.172171,2092.014449,1009649 +17-01-2023,LT.NS,2099.470859,2171.288086,2175.899241,2096.036984,4645453 +18-01-2023,LT.NS,2179.038827,2223.679199,2231.822436,2158.435578,4090049 +19-01-2023,LT.NS,2217.154873,2230.154541,2240.652339,2198.660909,2176835 +20-01-2023,LT.NS,2239.327876,2207.441895,2254.240656,2196.159163,1962410 +23-01-2023,LT.NS,2212.396537,2191.302734,2230.350845,2184.925538,1466706 +24-01-2023,LT.NS,2202.291082,2165.793945,2209.747592,2158.435642,1036962 +25-01-2023,LT.NS,2159.41669,2133.613525,2163.341118,2114.285764,2134447 +27-01-2023,LT.NS,2133.613486,2119.044189,2153.530007,2086.912933,1647900 +30-01-2023,LT.NS,2089.169223,2072.980957,2132.190862,2044.430886,3441304 +31-01-2023,LT.NS,2079.89755,2084.263428,2092.455766,2033.491145,4516463 +01-02-2023,LT.NS,2092.701219,2105.01416,2174.083997,2040.996929,6868872 +02-02-2023,LT.NS,2095.252118,2104.376221,2126.009677,2068.026399,3488506 +03-02-2023,LT.NS,2135.821094,2125.617676,2140.628663,2090.788373,2045634 +06-02-2023,LT.NS,2123.360917,2115.36499,2140.38322,2101.825665,1332484 +07-02-2023,LT.NS,2121.398689,2124.391113,2130.964483,2109.429231,1089248 +08-02-2023,LT.NS,2119.730872,2090.592041,2134.153098,2085.392126,1452145 +09-02-2023,LT.NS,2109.380076,2106.829102,2111.293186,2095.350197,1563181 +10-02-2023,LT.NS,2099.765423,2122.96875,2128.95336,2097.165585,1454665 +13-02-2023,LT.NS,2131.945747,2161.67334,2168.639057,2119.387528,2978938 +14-02-2023,LT.NS,2173.152356,2150.243408,2174.133463,2140.92289,1874906 +15-02-2023,LT.NS,2144.700106,2133.957031,2146.51525,2116.493277,1946344 +16-02-2023,LT.NS,2145.484918,2137.145508,2160.692077,2130.670106,2464602 +17-02-2023,LT.NS,2128.806189,2184.287842,2206.509821,2119.191291,3753179 +20-02-2023,LT.NS,2191.498888,2183.453857,2209.453196,2173.152233,1779752 +21-02-2023,LT.NS,2196.698722,2187.329102,2219.264184,2180.706629,1882604 +22-02-2023,LT.NS,2186.887584,2153.284668,2198.660868,2140.824657,2103097 +23-02-2023,LT.NS,2162.359924,2118.357178,2166.480526,2112.814019,2000556 +24-02-2023,LT.NS,2119.191124,2093.731445,2131.258788,2078.72046,1479060 +27-02-2023,LT.NS,2093.731739,2073.766113,2099.471072,2042.763271,1398112 +28-02-2023,LT.NS,2075.041574,2069.302002,2097.901418,2045.608361,2108587 +01-03-2023,LT.NS,2060.324951,2075.335938,2089.758164,2060.324951,1389077 +02-03-2023,LT.NS,2089.708946,2081.516846,2108.399083,2067.732244,1727640 +03-03-2023,LT.NS,2099.569213,2111.391602,2119.093149,2091.965633,1821066 +06-03-2023,LT.NS,2117.474292,2100.697266,2143.571835,2099.372915,1821012 +08-03-2023,LT.NS,2111.34225,2129.787109,2148.231969,2100.157726,2965342 +09-03-2023,LT.NS,2133.85847,2151.763672,2157.45414,2130.473699,1873933 +10-03-2023,LT.NS,2130.473802,2117.081787,2140.775425,2092.701183,1900535 +13-03-2023,LT.NS,2123.164538,2093.535156,2137.782936,2067.192339,2334468 +14-03-2023,LT.NS,2103.837007,2103.689697,2129.983414,2094.0748,2871343 +15-03-2023,LT.NS,2123.311876,2135.526611,2170.650292,2119.191274,3044201 +16-03-2023,LT.NS,2143.620742,2132.534424,2145.681163,2091.720274,2946792 +17-03-2023,LT.NS,2145.386802,2154.265869,2186.789473,2145.386802,3286473 +20-03-2023,LT.NS,2149.703716,2136.409668,2163.341008,2111.342335,1996773 +21-03-2023,LT.NS,2141.462323,2166.72583,2184.925414,2140.775596,3178680 +22-03-2023,LT.NS,2177.567018,2172.121826,2203.811631,2166.186081,1956033 +23-03-2023,LT.NS,2172.170949,2164.959717,2199.641946,2158.975108,2455799 +24-03-2023,LT.NS,2164.322312,2125.225098,2177.420188,2112.372738,1449544 +27-03-2023,LT.NS,2133.95704,2113.304688,2148.624543,2109.380259,1540581 +28-03-2023,LT.NS,2126.794748,2093.290039,2128.806065,2082.350552,1627243 +29-03-2023,LT.NS,2097.26352,2106.878418,2118.504633,2080.928183,2372385 +31-03-2023,LT.NS,2115.757535,2123.312012,2135.821128,2109.919995,1489542 +03-04-2023,LT.NS,2138.813415,2129.149414,2142.247289,2114.285738,1231654 +05-04-2023,LT.NS,2129.002337,2215.094482,2219.754741,2124.096802,2763363 +06-04-2023,LT.NS,2215.094448,2231.282715,2248.353882,2211.856747,2389899 +10-04-2023,LT.NS,2241.731485,2266.062988,2276.070233,2235.011045,1955914 +11-04-2023,LT.NS,2276.168302,2258.017822,2285.979373,2244.08615,1342440 +12-04-2023,LT.NS,2260.470587,2245.263428,2269.00617,2238.837129,1165839 +13-04-2023,LT.NS,2251.444395,2216.075439,2251.640568,2200.083347,1956668 +17-04-2023,LT.NS,2216.075437,2172.170898,2230.841145,2159.563578,4125850 +18-04-2023,LT.NS,2178.057836,2174.722168,2187.868908,2146.662408,2848601 +19-04-2023,LT.NS,2166.382552,2177.665283,2192.774236,2166.382552,1970015 +20-04-2023,LT.NS,2182.963314,2190.566895,2208.91355,2180.26527,1898996 +21-04-2023,LT.NS,2197.826963,2173.348389,2200.623214,2160.397823,1009316 +24-04-2023,LT.NS,2178.057793,2186.789551,2190.517806,2145.239808,1239073 +25-04-2023,LT.NS,2188.898879,2205.479492,2211.415238,2176.193591,1350118 +26-04-2023,LT.NS,2205.38159,2233.146729,2244.086216,2201.653336,1894812 +27-04-2023,LT.NS,2232.754386,2262.040527,2266.357303,2224.267906,1252989 +28-04-2023,LT.NS,2268.613957,2319.729492,2324.242681,2268.613957,2884961 +02-05-2023,LT.NS,2328.363181,2339.400635,2370.698093,2328.363181,1840153 +03-05-2023,LT.NS,2339.05754,2311.782715,2344.845976,2304.130032,998235 +04-05-2023,LT.NS,2317.178662,2312.371094,2336.653493,2298.586731,1230912 +05-05-2023,LT.NS,2312.469337,2332.582031,2361.475586,2312.469337,2425866 +08-05-2023,LT.NS,2332.532837,2320.710449,2339.940243,2309.575028,1583576 +09-05-2023,LT.NS,2322.91809,2329.491699,2356.521008,2322.91809,1417301 +10-05-2023,LT.NS,2341.902577,2319.778564,2343.815688,2305.601615,1675409 +11-05-2023,LT.NS,2256.546201,2199.789063,2270.330803,2195.07994,9470848 +12-05-2023,LT.NS,2180.657487,2179.136963,2192.774255,2155.83567,5367292 +15-05-2023,LT.NS,2178.940472,2204.400391,2217.301852,2173.152036,2662740 +16-05-2023,LT.NS,2212.004059,2185.121582,2212.396406,2181.099187,2528855 +17-05-2023,LT.NS,2182.325542,2177.665283,2201.604199,2168.442733,1961004 +18-05-2023,LT.NS,2187.868721,2146.858398,2191.351699,2139.794476,2290757 +19-05-2023,LT.NS,2150.586695,2148.673584,2157.503548,2127.530679,1729803 +22-05-2023,LT.NS,2148.624622,2174.722168,2180.020051,2137.243684,1112099 +23-05-2023,LT.NS,2183.552017,2156.129883,2186.495339,2152.548938,2265389 +24-05-2023,LT.NS,2158.435502,2143.865967,2166.774912,2134.888933,2648479 +25-05-2023,LT.NS,2148.624405,2163.046631,2165.597605,2136.851121,1689521 +26-05-2023,LT.NS,2167.265695,2176.537109,2178.793704,2159.416838,1249128 +29-05-2023,LT.NS,2182.962935,2182.521484,2199.445579,2178.253573,1369656 +30-05-2023,LT.NS,2187.868701,2169.031494,2194.736451,2165.499413,1716729 +31-05-2023,LT.NS,2159.514914,2163.97876,2181.982171,2158.435601,2809284 +01-06-2023,LT.NS,2175.114271,2166.088135,2180.019807,2160.544736,1049488 +02-06-2023,LT.NS,2179.038715,2192.332764,2195.030808,2170.355822,1399950 +05-06-2023,LT.NS,2202.585469,2225.445313,2229.860295,2197.679933,2344944 +06-06-2023,LT.NS,2226.131738,2234.912598,2237.610642,2220.931823,1677680 +07-06-2023,LT.NS,2234.961903,2271.753418,2274.206186,2234.961903,2128603 +08-06-2023,LT.NS,2273.176015,2296.084961,2300.74522,2269.055413,2556995 +09-06-2023,LT.NS,2300.69603,2318.355957,2324.095529,2294.073558,2501720 +12-06-2023,LT.NS,2320.318235,2295.741455,2325.223771,2289.021015,1172382 +13-06-2023,LT.NS,2301.530183,2309.918457,2313.352332,2283.134425,1688768 +14-06-2023,LT.NS,2308.446629,2310.556152,2315.412584,2295.790444,1013564 +15-06-2023,LT.NS,2310.506966,2316.687988,2324.733018,2304.620324,2561534 +16-06-2023,LT.NS,2319.091804,2322.084229,2335.034794,2307.809073,1794542 +19-06-2023,LT.NS,2334.053731,2321.642822,2374.180914,2316.393804,3111256 +20-06-2023,LT.NS,2320.268904,2336.996826,2344.502199,2309.967281,1771306 +21-06-2023,LT.NS,2336.997178,2349.211914,2366.430392,2336.997178,1607299 +22-06-2023,LT.NS,2349.359224,2370.600098,2378.203678,2335.034964,1741775 +23-06-2023,LT.NS,2373.248994,2344.404541,2381.146954,2338.223518,1212955 +26-06-2023,LT.NS,2352.792655,2332.630859,2358.43402,2323.212137,793572 +27-06-2023,LT.NS,2342.344101,2342.932861,2351.664619,2326.744594,1012317 +28-06-2023,LT.NS,2354.656961,2375.70166,2386.935288,2344.894994,1734938 +30-06-2023,LT.NS,2374.278998,2428.779541,2436.579294,2369.422566,2690699 +03-07-2023,LT.NS,2431.37943,2407.685791,2445.311102,2401.750045,1078456 +04-07-2023,LT.NS,2411.757195,2415.338379,2437.46215,2411.757195,1441581 +05-07-2023,LT.NS,2414.504488,2424.119385,2438.001954,2407.980221,1191896 +06-07-2023,LT.NS,2421.470556,2441.583252,2452.718674,2420.930899,1796824 +07-07-2023,LT.NS,2435.843835,2403.074951,2456.692362,2398.414692,1837661 +10-07-2023,LT.NS,2403.712259,2392.674805,2416.810134,2374.279048,1178479 +11-07-2023,LT.NS,2400.964968,2427.79834,2432.164218,2400.964968,1219658 +12-07-2023,LT.NS,2433.439762,2408.568604,2438.982921,2401.553784,1822435 +13-07-2023,LT.NS,2419.409772,2403.859131,2437.952598,2400.03291,1141663 +14-07-2023,LT.NS,2403.957636,2425.541992,2430.251354,2402.387769,845623 +17-07-2023,LT.NS,2428.240043,2422.157227,2446.881077,2418.428972,878697 +18-07-2023,LT.NS,2422.353294,2427.945557,2442.907439,2421.470394,720865 +19-07-2023,LT.NS,2427.847867,2447.02832,2455.662111,2419.802597,1431080 +20-07-2023,LT.NS,2446.880917,2442.662109,2448.548752,2422.402345,1045704 +21-07-2023,LT.NS,2474.352054,2537.388184,2545.972871,2473.469153,4610417 +24-07-2023,LT.NS,2587.816824,2556.029053,2588.160307,2535.082322,2155297 +25-07-2023,LT.NS,2566.576187,2512.51709,2568.293125,2504.76644,2068876 +26-07-2023,LT.NS,2542.048233,2596.254395,2623.333043,2536.161591,5820099 +27-07-2023,LT.NS,2618.525605,2609.940918,2625.78594,2596.450696,2117794 +28-07-2023,LT.NS,2609.891778,2599.492188,2617.740635,2575.405962,1325724 +31-07-2023,LT.NS,2604.839382,2630.69165,2639.178131,2581.391018,1284981 +01-08-2023,LT.NS,2654.450672,2639.897949,2662.02383,2628.711505,1298745 +02-08-2023,LT.NS,2617.424716,2601.698242,2624.32046,2582.399992,1479486 +03-08-2023,LT.NS,2594.604027,2577.835938,2622.137588,2566.127924,1612618 +04-08-2023,LT.NS,2584.682041,2606.411133,2614.448053,2578.232738,1101278 +07-08-2023,LT.NS,2607.502778,2615.341064,2633.299989,2602.641093,1163125 +08-08-2023,LT.NS,2618.466592,2611.669922,2628.835038,2607.800437,767310 +09-08-2023,LT.NS,2614.448077,2630.918701,2634.292086,2594.852119,906865 +10-08-2023,LT.NS,2619.508451,2622.881836,2640.840761,2601.20216,1040041 +11-08-2023,LT.NS,2621.443258,2617.920898,2636.17729,2610.727445,1320121 +14-08-2023,LT.NS,2616.432516,2639.153809,2642.775485,2595.596307,1364413 +16-08-2023,LT.NS,2648.182967,2670.061035,2673.980178,2631.365218,1703875 +17-08-2023,LT.NS,2670.061144,2631.811768,2670.061144,2621.393663,1629067 +18-08-2023,LT.NS,2629.331256,2621.343994,2653.83856,2612.215798,1898966 +21-08-2023,LT.NS,2621.244804,2641.485596,2645.801764,2602.988171,1376318 +22-08-2023,LT.NS,2647.190681,2657.906494,2664.702922,2641.237479,1497180 +23-08-2023,LT.NS,2668.572782,2696.404053,2704.73844,2661.528061,1990672 +24-08-2023,LT.NS,2726.070788,2667.183594,2745.220306,2659.692674,2619182 +25-08-2023,LT.NS,2656.567009,2617.821533,2661.776061,2610.479347,1408427 +28-08-2023,LT.NS,2632.853609,2674.327637,2678.941272,2629.380907,1551734 +29-08-2023,LT.NS,2688.863262,2697.743408,2700.868985,2675.270165,1101830 +30-08-2023,LT.NS,2701.712242,2687.871094,2716.297541,2685.886693,1920079 +31-08-2023,LT.NS,2698.785233,2681.620117,2703.349452,2657.460181,2439625 +01-09-2023,LT.NS,2688.863189,2681.024902,2694.766733,2667.332488,1263430 +04-09-2023,LT.NS,2711.683682,2689.95459,2720.613485,2683.902071,1548282 +05-09-2023,LT.NS,2699.281187,2711.634033,2717.636894,2698.785086,1066447 +06-09-2023,LT.NS,2718.629127,2709.153564,2721.407336,2690.847515,1747425 +07-09-2023,LT.NS,2711.683786,2824.199219,2833.674781,2708.707185,4100519 +08-09-2023,LT.NS,2865.474971,2878.968994,2905.857482,2850.046205,3638510 +11-09-2023,LT.NS,2882.342278,2871.626465,2903.178487,2867.50893,1545803 +12-09-2023,LT.NS,2928.578955,2921.137451,2985.531164,2909.578171,7788759 +13-09-2023,LT.NS,2920.541979,2884.078613,2920.740371,2865.921297,2458417 +14-09-2023,LT.NS,2902.08685,2895.836182,2908.784203,2883.33436,1910041 +15-09-2023,LT.NS,2910.123753,2885.864502,2912.058495,2877.38114,1655275 +18-09-2023,LT.NS,2887.303145,2897.076416,2907.147153,2884.326544,736631 +20-09-2023,LT.NS,2904.120986,2867.459229,2921.980593,2863.540085,1399240 +21-09-2023,LT.NS,2862.547814,2876.736328,2882.44148,2823.851998,2444711 +22-09-2023,LT.NS,2886.013448,2895.737061,2913.54701,2879.613803,1965569 +25-09-2023,LT.NS,2895.191265,2879.861816,2900.995735,2848.607502,1049532 +26-09-2023,LT.NS,2892.264339,2889.833496,2921.038152,2887.303336,953456 +27-09-2023,LT.NS,2899.209553,2941.923828,2971.540865,2888.940182,2903693 +28-09-2023,LT.NS,2965.686985,2986.523193,3026.707309,2955.020831,4081102 +29-09-2023,LT.NS,3016.289423,2999.967773,3034.496398,2981.810456,2698016 +03-10-2023,LT.NS,3016.785465,3049.280029,3053.447223,2971.739661,3254492 +04-10-2023,LT.NS,3040.201347,3004.134766,3040.201347,2966.728859,3100946 +05-10-2023,LT.NS,3008.897374,3071.9021,3090.604932,3008.897374,3413447 +06-10-2023,LT.NS,3090.654817,3069.570557,3090.654817,3049.180788,1898118 +09-10-2023,LT.NS,3051.016214,3050.718506,3060.938218,3031.717965,1181760 +10-10-2023,LT.NS,3049.875411,3052.008545,3074.829155,3048.188476,1551789 +11-10-2023,LT.NS,3065.899284,3064.609375,3085.743292,3060.342865,2066921 +12-10-2023,LT.NS,3069.868078,3057.713623,3080.831941,3043.128325,1870280 +13-10-2023,LT.NS,3043.822766,3065.502441,3074.829028,3039.605914,1437808 +16-10-2023,LT.NS,3074.7796,3077.706543,3088.968115,3050.718739,818794 +17-10-2023,LT.NS,3085.644071,3042.384277,3089.910582,3039.109967,1847182 +18-10-2023,LT.NS,3044.715729,3021.845703,3055.133834,3013.461416,1350839 +19-10-2023,LT.NS,3002.001726,3030.576904,3045.956011,2983.695434,1599104 +20-10-2023,LT.NS,3016.239566,2988.85498,3032.412481,2954.078308,1667471 +23-10-2023,LT.NS,2979.577873,2935.226563,2983.447358,2925.99905,1614030 +25-10-2023,LT.NS,2935.921014,2893.355713,2942.370316,2887.600902,2108353 +26-10-2023,LT.NS,2883.334571,2842.257568,2893.405309,2834.766406,3286109 +27-10-2023,LT.NS,2842.306891,2879.266357,2887.849037,2835.361488,2399538 +30-10-2023,LT.NS,2876.587491,2903.525879,2909.131715,2833.873214,1693052 +31-10-2023,LT.NS,2907.097718,2906.204834,2928.529345,2885.269307,1556467 +01-11-2023,LT.NS,2924.461174,2872.718018,2959.882682,2848.657157,3875595 +02-11-2023,LT.NS,2912.108178,2895.340088,2914.936046,2880.556157,1451606 +03-11-2023,LT.NS,2911.116016,2888.543457,2925.056481,2882.342204,1136175 +06-11-2023,LT.NS,2910.123817,2952.242676,2955.765036,2904.418664,1235499 +07-11-2023,LT.NS,2946.83522,2938.203125,2960.329243,2933.043731,1112206 +08-11-2023,LT.NS,2951.498499,2973.078857,2979.329768,2937.905401,1013438 +09-11-2023,LT.NS,2979.577892,3001.257568,3005.077395,2973.624689,1719911 +10-11-2023,LT.NS,2997.487244,3009.592041,3020.258196,2981.810428,947753 +13-11-2023,LT.NS,3026.211445,3024.723145,3030.527614,3008.00447,531769 +15-11-2023,LT.NS,3038.465102,3041.044678,3047.097197,3031.172332,1160184 +16-11-2023,LT.NS,3034.099306,3027.352295,3058.061093,3021.250359,1597607 +17-11-2023,LT.NS,3026.211394,3084.751221,3091.150865,3021.399125,1325050 +20-11-2023,LT.NS,3070.959651,3064.70874,3087.678083,3052.206918,1231164 +21-11-2023,LT.NS,3064.411115,3050.867676,3074.82922,3038.564245,1884782 +22-11-2023,LT.NS,3050.867677,3058.259521,3064.559849,3038.613904,1104208 +23-11-2023,LT.NS,3055.977447,3021.895264,3063.91505,3007.409282,1514688 +24-11-2023,LT.NS,3026.211371,3030.428223,3043.078778,3015.892583,915121 +28-11-2023,LT.NS,3030.180228,3026.211426,3035.289963,3011.328419,1210508 +29-11-2023,LT.NS,3026.211234,3059.697998,3065.799934,3025.219034,1801107 +30-11-2023,LT.NS,3052.306166,3084.949463,3100.179836,3034.843342,3131624 +01-12-2023,LT.NS,3105.537643,3165.76416,3173.007272,3096.707157,2112908 +04-12-2023,LT.NS,3259.37844,3287.705811,3321.440625,3224.651424,3095974 +05-12-2023,LT.NS,3293.162839,3289.59082,3299.066383,3253.474822,1659309 +06-12-2023,LT.NS,3304.027418,3365.841553,3374.473648,3295.097614,2057233 +07-12-2023,LT.NS,3365.841687,3329.427979,3383.30427,3311.022611,2128823 +08-12-2023,LT.NS,3350.660967,3352.099609,3403.247592,3339.746762,2428891 +11-12-2023,LT.NS,3351.603464,3359.392334,3378.442534,3333.793514,1534238 +12-12-2023,LT.NS,3348.676397,3316.330566,3348.676397,3306.011779,1888423 +13-12-2023,LT.NS,3326.798514,3373.283203,3383.403599,3320.101161,1509107 +14-12-2023,LT.NS,3399.229108,3406.323486,3413.169573,3373.580871,2425646 +15-12-2023,LT.NS,3408.357275,3460.795166,3471.610054,3406.075408,2632935 +18-12-2023,LT.NS,3468.732773,3464.367188,3478.654777,3438.966759,1767429 +19-12-2023,LT.NS,3461.737664,3471.659668,3497.506538,3448.938375,1311700 +20-12-2023,LT.NS,3477.662495,3391.837158,3487.187716,3385.933614,1876048 +21-12-2023,LT.NS,3363.609225,3397.443115,3413.119931,3307.00414,2292802 +22-12-2023,LT.NS,3397.294321,3450.823486,3468.732753,3382.014531,1681707 +26-12-2023,LT.NS,3450.82338,3462.829102,3480.986418,3450.82338,1072263 +27-12-2023,LT.NS,3482.623583,3516.358398,3521.319401,3476.819114,1389266 +28-12-2023,LT.NS,3517.350594,3490.61084,3532.183942,3473.197674,3371121 +29-12-2023,LT.NS,3503.459782,3498.498779,3512.389586,3467.740565,968577 +01-01-2024,LT.NS,3510.405044,3497.952881,3510.405044,3468.782286,777080 +02-01-2024,LT.NS,3497.556203,3411.284424,3497.952987,3405.231904,1511464 +03-01-2024,LT.NS,3406.224076,3413.516846,3438.817957,3384.991083,1283859 +04-01-2024,LT.NS,3414.211392,3431.723633,3452.956868,3396.302125,1651616 +05-01-2024,LT.NS,3437.924897,3494.430664,3527.272596,3433.013553,2069018 +08-01-2024,LT.NS,3512.389468,3473.792969,3532.183818,3462.779447,1993855 +09-01-2024,LT.NS,3499.937375,3528.215088,3565.720313,3492.644848,1807271 +10-01-2024,LT.NS,3522.261923,3517.84668,3531.191727,3492.545568,1534821 +11-01-2024,LT.NS,3517.846521,3477.513672,3531.786985,3473.247162,1105348 +12-01-2024,LT.NS,3477.712068,3540.964844,3550.737872,3466.797864,1782631 +15-01-2024,LT.NS,3548.208044,3515.415771,3577.577031,3510.454769,1783518 +16-01-2024,LT.NS,3520.327063,3545.628174,3561.00728,3510.405059,1791818 +17-01-2024,LT.NS,3527.272596,3543.098145,3586.258864,3520.029484,2699076 +18-01-2024,LT.NS,3542.949478,3567.952881,3588.739432,3497.506648,2148898 +19-01-2024,LT.NS,3574.898126,3617.562744,3627.336015,3574.898126,1913923 +23-01-2024,LT.NS,3609.228365,3523.303711,3632.793125,3508.619096,1742142 +24-01-2024,LT.NS,3542.15561,3561.205811,3589.731574,3494.23228,3711521 +25-01-2024,LT.NS,3571.822252,3565.422607,3590.029227,3536.996162,2206540 +29-01-2024,LT.NS,3575.890259,3679.079102,3704.727579,3572.020775,2072982 +30-01-2024,LT.NS,3686.967184,3604.961914,3708.745935,3596.627285,1454989 +31-01-2024,LT.NS,3492.545441,3452.609375,3510.405049,3360.632445,9637606 +01-02-2024,LT.NS,3452.857506,3371.49707,3466.500262,3344.707659,6149780 +02-02-2024,LT.NS,3376.160306,3349.718262,3409.547995,3334.785597,7579802 +05-02-2024,LT.NS,3349.172556,3315.685791,3381.369411,3292.567473,2954238 +06-02-2024,LT.NS,3319.902555,3397.542236,3401.014938,3311.51851,2545192 +07-02-2024,LT.NS,3418.130385,3368.222656,3420.114786,3362.567162,2099940 +08-02-2024,LT.NS,3386.380154,3309.484619,3391.142765,3268.159567,3471727 +09-02-2024,LT.NS,3310.228814,3298.620117,3363.559589,3283.141693,3121873 +12-02-2024,LT.NS,3304.027396,3273.814941,3313.105933,3261.362778,1922273 +13-02-2024,LT.NS,3286.167846,3295.59375,3312.510816,3258.485551,2151493 +14-02-2024,LT.NS,3264.389013,3283.191162,3291.079107,3237.599602,2502138 +15-02-2024,LT.NS,3283.191177,3274.559082,3296.040124,3264.537761,1999189 +16-02-2024,LT.NS,3279.172675,3360.334717,3371.496971,3278.279792,2768329 +19-02-2024,LT.NS,3374.0273,3313.800781,3381.419145,3309.484612,1216447 +20-02-2024,LT.NS,3313.800757,3330.568848,3341.483053,3302.489527,1578162 +21-02-2024,LT.NS,3330.71758,3270.689453,3330.71758,3264.389126,2430672 +22-02-2024,LT.NS,3284.183388,3337.51416,3342.723212,3251.391115,2521388 +23-02-2024,LT.NS,3337.514189,3361.525391,3373.382137,3314.693579,2107176 +26-02-2024,LT.NS,3373.481465,3443.084229,3464.416538,3366.536062,4122419 +27-02-2024,LT.NS,3447.89642,3479.101074,3484.607835,3424.976493,2122286 +28-02-2024,LT.NS,3477.662412,3443.133789,3485.600015,3419.271321,1666903 +29-02-2024,LT.NS,3457.818603,3450.426758,3468.732808,3409.647222,2119512 +01-03-2024,LT.NS,3474.338437,3605.160156,3629.816433,3472.701403,4407803 +04-03-2024,LT.NS,3641.375672,3616.024902,3651.099285,3593.799709,1307501 +05-03-2024,LT.NS,3602.878122,3584.42334,3616.024778,3562.297222,1981370 +06-03-2024,LT.NS,3589.781278,3613.79248,3623.962535,3558.080521,1500196 +07-03-2024,LT.NS,3632.197642,3648.27124,3676.251243,3614.834135,2344401 +11-03-2024,LT.NS,3671.141688,3612.205078,3671.141688,3603.126299,1748541 +12-03-2024,LT.NS,3610.667021,3593.402588,3643.359976,3584.968884,1470377 +13-03-2024,LT.NS,3606.549295,3510.950928,3608.434621,3484.508641,2503293 +14-03-2024,LT.NS,3499.540648,3580.057617,3607.640838,3494.529987,4528490 +15-03-2024,LT.NS,3569.937263,3509.561768,3574.898265,3496.564087,4054210 +18-03-2024,LT.NS,3509.561604,3533.424072,3544.338277,3499.193158,1354787 +19-03-2024,LT.NS,3513.381709,3474.388184,3521.815412,3453.849683,1447405 +20-03-2024,LT.NS,3475.430183,3482.325928,3497.456985,3460.547176,1442811 +21-03-2024,LT.NS,3497.65536,3532.233643,3567.952859,3497.65536,2504962 +22-03-2024,LT.NS,3518.541116,3589.582764,3618.852676,3518.541116,3020545 +26-03-2024,LT.NS,3576.882509,3641.474854,3648.221623,3571.921507,2320963 +27-03-2024,LT.NS,3654.274305,3677.491699,3698.129517,3641.475016,2387693 +28-03-2024,LT.NS,3677.640662,3734.543213,3783.607719,3668.710858,4278668 +01-04-2024,LT.NS,3751.361029,3808.065186,3821.807258,3751.361029,1905190 +02-04-2024,LT.NS,3819.773301,3777.703857,3829.893697,3741.835908,3608162 +03-04-2024,LT.NS,3770.063944,3752.948486,3770.063944,3740.744373,1684618 +04-04-2024,LT.NS,3775.223335,3768.228516,3789.957608,3701.949478,2339529 +05-04-2024,LT.NS,3740.694929,3713.905518,3760.439621,3687.264839,1645597 +08-04-2024,LT.NS,3715.790739,3778.150635,3790.007382,3713.905655,1083395 +09-04-2024,LT.NS,3790.205773,3755.726807,3798.093718,3745.556752,1997057 +10-04-2024,LT.NS,3770.361541,3723.926514,3770.361541,3720.850838,1951581 +12-04-2024,LT.NS,3720.701989,3650.553467,3772.445388,3634.92631,3437544 +15-04-2024,LT.NS,3597.768393,3572.715332,3651.148824,3558.229109,1719910 +16-04-2024,LT.NS,3552.127132,3515.8125,3570.085814,3501.921694,2291042 +18-04-2024,LT.NS,3534.168355,3523.25415,3589.433872,3512.091895,3273257 +19-04-2024,LT.NS,3497.506483,3490.908447,3515.266774,3445.316644,2759031 +22-04-2024,LT.NS,3540.9153,3584.522461,3591.765573,3513.33208,2605754 +23-04-2024,LT.NS,3604.416013,3581.992188,3604.416013,3560.015045,1434580 +24-04-2024,LT.NS,3588.34244,3606.499756,3626.442839,3573.012992,1501234 +25-04-2024,LT.NS,3587.896113,3623.813721,3637.406818,3583.431211,2420380 +26-04-2024,LT.NS,3623.516085,3577.081055,3632.346572,3557.038654,1973113 +29-04-2024,LT.NS,3577.974098,3605.954102,3621.432283,3577.080972,1396979 +30-04-2024,LT.NS,3610.617425,3566.266113,3620.489771,3556.096059,1571996 +02-05-2024,LT.NS,3562.049291,3571.425537,3605.805186,3548.158485,3748847 +03-05-2024,LT.NS,3581.843615,3472.503174,3593.75002,3461.241602,4079696 +06-05-2024,LT.NS,3495.323768,3436.287842,3499.490962,3414.26104,2614667 +07-05-2024,LT.NS,3452.262194,3401.015137,3468.732818,3398.286585,3376013 +08-05-2024,LT.NS,3402.255403,3459.654297,3470.121818,3341.532783,4116670 +09-05-2024,LT.NS,3286.911956,3249.902832,3350.660834,3241.17142,12120574 +10-05-2024,LT.NS,3256.005062,3245.934082,3280.363389,3209.371641,4132191 +13-05-2024,LT.NS,3241.568404,3268.159424,3289.144366,3200.04472,3557067 +14-05-2024,LT.NS,3274.261519,3353.091797,3358.499241,3267.712899,2870328 +15-05-2024,LT.NS,3363.559442,3384.693359,3390.745637,3326.996759,2718682 +16-05-2024,LT.NS,3402.205598,3433.608887,3441.447173,3352.347527,3398714 +17-05-2024,LT.NS,3448.839096,3423.835693,3448.839096,3385.536659,2676919 +21-05-2024,LT.NS,3431.029127,3414.112061,3443.23324,3407.216316,2100848 +22-05-2024,LT.NS,3423.141121,3433.856934,3445.614363,3408.258114,1409992 +23-05-2024,LT.NS,3433.90635,3557.435303,3573.55856,3428.052464,4525637 +24-05-2024,LT.NS,3558.030685,3597.619385,3630.461315,3554.359592,2740360 +27-05-2024,LT.NS,3616.471149,3623.515869,3666.180486,3571.921448,2570708 +28-05-2024,LT.NS,3623.515886,3629.66748,3656.50655,3617.612342,1440187 +29-05-2024,LT.NS,3582.835776,3606.450195,3633.289266,3582.190943,1506146 +30-05-2024,LT.NS,3597.768393,3606.35083,3615.528684,3579.611077,2701849 +31-05-2024,LT.NS,3608.037612,3640.681152,3715.592286,3608.037612,6432341 +03-06-2024,LT.NS,3825.329537,3866.753906,3889.326467,3771.453246,5767666 +04-06-2024,LT.NS,3821.956101,3376.656494,3867.597321,3294.105466,9920882 +05-06-2024,LT.NS,3414.657892,3382.411377,3414.657892,3150.286127,10372458 +06-06-2024,LT.NS,3411.185117,3455.387695,3510.603553,3358.896202,8374602 +07-06-2024,LT.NS,3438.024128,3504.947998,3520.327105,3419.122661,5879660 +10-06-2024,LT.NS,3493.58745,3516.110352,3557.03862,3493.58745,3151257 +11-06-2024,LT.NS,3542.155488,3570.631592,3610.617317,3523.502072,2548176 +12-06-2024,LT.NS,3586.804636,3601.985352,3620.489793,3550.093219,2242274 +13-06-2024,LT.NS,3636.910591,3674.762939,3686.917394,3606.648478,2965500 +14-06-2024,LT.NS,3689.00127,3659.036865,3690.985671,3646.336651,1746508 +18-06-2024,LT.NS,3679.079198,3660.425781,3681.063599,3646.336584,1936792 +19-06-2024,LT.NS,3661.219654,3561.949951,3670.149459,3547.116603,2936151 +20-06-2024,LT.NS,3584.949951,3594.449951,3613.300049,3564.600098,2618715 +21-06-2024,LT.NS,3604.050049,3535,3610,3516,4508508 +24-06-2024,LT.NS,3520.350098,3531.600098,3567,3505,2330559 +25-06-2024,LT.NS,3556.5,3587.800049,3591.949951,3528,2158039 +26-06-2024,LT.NS,3601,3602.949951,3624.899902,3592.25,2480187 +27-06-2024,LT.NS,3597.449951,3564.399902,3601.300049,3550,5519875 +28-06-2024,LT.NS,3540,3548.449951,3575.949951,3538.100098,3141514 +01-07-2024,LT.NS,3535.199951,3526.550049,3541.399902,3514,2961120 +02-07-2024,LT.NS,3535.050049,3626.5,3634,3535.050049,5087748 +03-07-2024,LT.NS,3650.350098,3614.350098,3650.5,3605,1923801 +04-07-2024,LT.NS,3616.100098,3573.300049,3644,3565.800049,1851947 +05-07-2024,LT.NS,3573.300049,3627.149902,3638,3568,1635209 +08-07-2024,LT.NS,3640.100098,3632,3645.699951,3594,1706210 +09-07-2024,LT.NS,3650,3666.100098,3685,3646.100098,2425176 +10-07-2024,LT.NS,3685.050049,3650.050049,3694,3601,2231438 +11-07-2024,LT.NS,3660,3621.100098,3684.600098,3603,2942924 +12-07-2024,LT.NS,3630,3649.350098,3667.699951,3612.699951,2001185 +15-07-2024,LT.NS,3670,3651.600098,3674,3637,943302 +16-07-2024,LT.NS,3646.100098,3636.550049,3651.600098,3621,2220953 +18-07-2024,LT.NS,3640,3656.199951,3679.25,3598.649902,3240772 +19-07-2024,LT.NS,3651,3618.5,3658.949951,3610,2432533 +22-07-2024,LT.NS,3617.899902,3651.449951,3661.850098,3567.600098,3639057 +23-07-2024,LT.NS,3669.600098,3538.050049,3714,3460,6957691 +24-07-2024,LT.NS,3549,3519.449951,3557.949951,3501,3184060 +25-07-2024,LT.NS,3539,3619.149902,3630.899902,3532.050049,4691483 +26-07-2024,LT.NS,3629,3679.899902,3701,3596.100098,2617659 +29-07-2024,LT.NS,3701,3774.949951,3790,3686.600098,4159919 +30-07-2024,LT.NS,3774.850098,3784.649902,3795,3738.600098,1979989 +31-07-2024,LT.NS,3777.050049,3815,3822,3763.100098,2703636 +01-08-2024,LT.NS,3810,3779.300049,3838.949951,3765.850098,1998663 +02-08-2024,LT.NS,3730.350098,3665.699951,3748.899902,3657.100098,2512525 +05-08-2024,LT.NS,3597,3528,3607.899902,3511.5,2900685 +06-08-2024,LT.NS,3548,3576.199951,3634.899902,3546,2125532 +07-08-2024,LT.NS,3630,3638.25,3655.75,3610.350098,1613097 +08-08-2024,LT.NS,3621,3553.550049,3628.75,3547.449951,2038088 +09-08-2024,LT.NS,3600,3592.050049,3605.550049,3575.699951,848232 +12-08-2024,LT.NS,3579,3571.949951,3611,3563,1965035 +13-08-2024,LT.NS,3580,3551.800049,3607,3545.199951,1316218 +14-08-2024,LT.NS,3558.949951,3545.199951,3578.699951,3536.5,1584372 +16-08-2024,LT.NS,3578,3568.350098,3580.899902,3533,2808865 +19-08-2024,LT.NS,3599.850098,3555.050049,3599.899902,3547,1898535 +20-08-2024,LT.NS,3562,3572.699951,3580,3548,1285569 +21-08-2024,LT.NS,3590,3596.050049,3615.300049,3581.899902,1714248 +22-08-2024,LT.NS,3607.050049,3606.5,3612.149902,3583.949951,1734927 +23-08-2024,LT.NS,3606.5,3598.550049,3622,3587.050049,1825180 +26-08-2024,LT.NS,3611,3641.899902,3648,3594.699951,1606911 +27-08-2024,LT.NS,3642.649902,3702.699951,3737,3636,3315435 +28-08-2024,LT.NS,3705,3689.050049,3724.399902,3685,1278175 +29-08-2024,LT.NS,3690.5,3683.449951,3710,3651.550049,2165489 +30-08-2024,LT.NS,3718.350098,3704.649902,3745,3666.399902,2592912 +02-09-2024,LT.NS,3706,3683.100098,3721.949951,3666.350098,1277813 +03-09-2024,LT.NS,3693.949951,3690.149902,3713.949951,3666.899902,1211993 +04-09-2024,LT.NS,3650,3650.800049,3681,3631.100098,1930121 +05-09-2024,LT.NS,3668,3624.149902,3668,3608.399902,2958770 +06-09-2024,LT.NS,3615.100098,3574.75,3623.800049,3536.199951,3096557 +09-09-2024,LT.NS,3584,3578.300049,3594,3553.850098,1454589 +10-09-2024,LT.NS,3585,3596.149902,3625,3571,1203483 +11-09-2024,LT.NS,3595,3536.949951,3603.949951,3516.399902,1865165 +12-09-2024,LT.NS,3558,3622,3638.050049,3534,3751523 +13-09-2024,LT.NS,3622,3613,3634.75,3600.050049,1752455 +16-09-2024,LT.NS,3619.149902,3662.25,3670,3613,1045964 +17-09-2024,LT.NS,3668,3695.199951,3705,3659.699951,1289060 +18-09-2024,LT.NS,3689,3730.449951,3757.949951,3684.199951,2249929 +19-09-2024,LT.NS,3750,3683.699951,3750.399902,3674,1711564 +20-09-2024,LT.NS,3700,3793.899902,3809.899902,3680.25,5401701 +23-09-2024,LT.NS,3800,3787.699951,3838.800049,3749,1937874 +24-09-2024,LT.NS,3787.699951,3791.600098,3831.800049,3775,2676546 +25-09-2024,LT.NS,3787.550049,3793.850098,3813.199951,3778,2113862 +26-09-2024,LT.NS,3801,3762.149902,3802.949951,3736.399902,2750597 +27-09-2024,LT.NS,3738,3705.649902,3738,3651,4095425 +30-09-2024,LT.NS,3699,3675.550049,3715.649902,3665,1837697 +01-10-2024,LT.NS,3667,3653.5,3724,3639.350098,1674100 +03-10-2024,LT.NS,3582.5,3497.649902,3617,3485.399902,5315877 +04-10-2024,LT.NS,3515,3493.949951,3553.550049,3468.5,3445879 +07-10-2024,LT.NS,3505,3468.350098,3512.949951,3429,2304227 +08-10-2024,LT.NS,3492.949951,3532.399902,3538.5,3469,2249452 +09-10-2024,LT.NS,3542.050049,3487.100098,3557.699951,3481,1645791 +10-10-2024,LT.NS,3515,3460.350098,3554.899902,3455.5,2686116 +11-10-2024,LT.NS,3469.399902,3482.550049,3497.100098,3447,1280465 +14-10-2024,LT.NS,3510,3555.050049,3573.850098,3501.300049,1974378 +15-10-2024,LT.NS,3570,3551.899902,3570,3520.149902,1231552 +16-10-2024,LT.NS,3550,3532.600098,3581.899902,3513.550049,1961835 +17-10-2024,LT.NS,3549.899902,3570.300049,3583,3521.800049,2968537 +18-10-2024,LT.NS,3569.949951,3577.800049,3592.449951,3540.25,2102609 +21-10-2024,LT.NS,3580,3585.600098,3621.949951,3571.300049,1750549 +22-10-2024,LT.NS,3585,3511.899902,3591.649902,3500,1363574 +23-10-2024,LT.NS,3501.050049,3455.399902,3513.949951,3443,2125268 +24-10-2024,LT.NS,3444,3442.649902,3474.600098,3416.75,1924421 +25-10-2024,LT.NS,3425,3326.399902,3435,3315.050049,3236774 +28-10-2024,LT.NS,3316,3340.800049,3373,3262.550049,2991674 +29-10-2024,LT.NS,3316,3380.899902,3384.399902,3316,2253467 +30-10-2024,LT.NS,3379.949951,3408.350098,3438.399902,3353,1785128 +31-10-2024,LT.NS,3530,3622.300049,3654.949951,3508.350098,7637083 +01-11-2024,LT.NS,3624.949951,3626.350098,3641.899902,3620,212796 +04-11-2024,LT.NS,3624.949951,3574.449951,3624.949951,3530.899902,1724189 +05-11-2024,LT.NS,3556,3574.800049,3585,3541.899902,1251506 +06-11-2024,LT.NS,3594,3645.449951,3659.899902,3557.399902,1819732 +07-11-2024,LT.NS,3647.350098,3646.550049,3663,3620,1581009 +08-11-2024,LT.NS,3640.399902,3660.300049,3667,3620.649902,1622142 +11-11-2024,LT.NS,3646,3628.850098,3661,3606,926127 +12-11-2024,LT.NS,3650,3591.350098,3651,3580,1116206 +13-11-2024,LT.NS,3585,3547.949951,3604.850098,3535.649902,1568694 +14-11-2024,LT.NS,3558,3526.25,3565.75,3500.149902,1291765 +18-11-2024,LT.NS,3521.100098,3542.149902,3568.300049,3510.850098,1233217 +19-11-2024,LT.NS,3559.899902,3505.899902,3607,3495,1826460 +21-11-2024,LT.NS,3530,3483.5,3530.550049,3452.449951,1510581 +22-11-2024,LT.NS,3500,3603.5,3613.5,3473.100098,2534018 +25-11-2024,LT.NS,3660,3753,3761,3654,4753829 +26-11-2024,LT.NS,3754.899902,3702.600098,3754.899902,3690,1141534 +27-11-2024,LT.NS,3704,3698.699951,3720,3685,971816 +28-11-2024,LT.NS,3700,3666.050049,3720.5,3648,2124283 +29-11-2024,LT.NS,3635.100098,3724.800049,3750,3635.100098,2094305 +02-12-2024,LT.NS,3706.850098,3704.050049,3717.850098,3672.899902,1158369 +03-12-2024,LT.NS,3721,3787.050049,3798.850098,3701.5,3252670 +04-12-2024,LT.NS,3775,3789.899902,3835,3758.050049,2510166 +05-12-2024,LT.NS,3810,3831.550049,3884,3760,2765170 +06-12-2024,LT.NS,3832,3866.699951,3883.949951,3800,1856562 +09-12-2024,LT.NS,3867.5,3947.300049,3959,3867.5,3332753 +10-12-2024,LT.NS,3955,3923.149902,3963.5,3901.300049,2349493 +11-12-2024,LT.NS,3923.149902,3916.75,3947.649902,3902,1237958 +12-12-2024,LT.NS,3930,3859.899902,3959,3846.949951,1899867 +13-12-2024,LT.NS,3859,3887,3898,3794.199951,2300361 +16-12-2024,LT.NS,3882,3877.850098,3914.399902,3857.25,918660 +17-12-2024,LT.NS,3863.050049,3807.199951,3875.399902,3797,1690180 +18-12-2024,LT.NS,3807.199951,3758.149902,3819,3745,1318341 +19-12-2024,LT.NS,3702.149902,3716.350098,3762.199951,3700,1856838 +20-12-2024,LT.NS,3716.350098,3629.850098,3725,3607.100098,2796593 +23-12-2024,LT.NS,3670,3640.5,3700,3617.050049,1217612 +24-12-2024,LT.NS,3647.949951,3639.75,3679,3632.399902,627922 +26-12-2024,LT.NS,3658,3629.5,3665.149902,3610.350098,1124705 +27-12-2024,LT.NS,3632.399902,3608.100098,3643.649902,3603.5,1309122 +30-12-2024,LT.NS,3607.899902,3578.949951,3623,3566,1591690 +31-12-2024,LT.NS,3562.550049,3607.649902,3620.600098,3550,1267628 +01-01-2025,LT.NS,3600,3667.5,3689,3599.949951,1202029 +02-01-2025,LT.NS,3676.600098,3713.5,3724.100098,3650.050049,1882900 +03-01-2025,LT.NS,3708,3659.899902,3719.899902,3651.449951,1290107 +06-01-2025,LT.NS,3684.75,3603.199951,3692.25,3585.5,1212012 +07-01-2025,LT.NS,3607.100098,3643.300049,3649.850098,3595.699951,1453540 +08-01-2025,LT.NS,3662,3596.350098,3663.850098,3590,1813201 +09-01-2025,LT.NS,3599.899902,3527.899902,3606.300049,3486,2921681 +10-01-2025,LT.NS,3499.949951,3536.149902,3552.199951,3492.300049,1794238 +13-01-2025,LT.NS,3505.550049,3464.300049,3534.5,3448.600098,2137212 +14-01-2025,LT.NS,3465.850098,3462.600098,3491.949951,3448.600098,2924491 +15-01-2025,LT.NS,3471.300049,3501.399902,3526.149902,3471.300049,1155446 +16-01-2025,LT.NS,3535,3507.899902,3543.449951,3483.75,2305460 +17-01-2025,LT.NS,3524,3568.649902,3579.850098,3511.949951,1600246 +20-01-2025,LT.NS,3574.899902,3593,3617.149902,3556.5,1593334 +21-01-2025,LT.NS,3612.75,3541.100098,3643.300049,3528.100098,2576596 +22-01-2025,LT.NS,3563,3518.199951,3582.350098,3490.100098,1626055 +23-01-2025,LT.NS,3492,3503.25,3527.800049,3460.600098,1993204 +24-01-2025,LT.NS,3514.5,3458.199951,3521.100098,3446.050049,1206454 +27-01-2025,LT.NS,3447.199951,3457.649902,3493.899902,3401.149902,1552938 +28-01-2025,LT.NS,3464.949951,3413.899902,3482.149902,3404.050049,1657689 +29-01-2025,LT.NS,3431,3449.699951,3455,3412,1238704 +30-01-2025,LT.NS,3455,3420.949951,3517.800049,3395,2717740 +31-01-2025,LT.NS,3501.050049,3567.399902,3590,3481.050049,3995513 +01-02-2025,LT.NS,3578,3447.5,3629.199951,3402,4752505 +03-02-2025,LT.NS,3420,3289.199951,3420,3270,6077580 +04-02-2025,LT.NS,3316,3439.149902,3449,3307.25,4742516 +05-02-2025,LT.NS,3444.649902,3383.199951,3450.949951,3379.449951,2670316 +06-02-2025,LT.NS,3404,3352.75,3404,3342.699951,2874856 +07-02-2025,LT.NS,3367,3336.899902,3369.949951,3311.100098,1722789 +10-02-2025,LT.NS,3347.800049,3328.649902,3349,3294.050049,1236663 +11-02-2025,LT.NS,3360.949951,3239.649902,3361,3231,2593537 +12-02-2025,LT.NS,3259,3289.649902,3300,3222.25,1632415 +13-02-2025,LT.NS,3289.649902,3263.649902,3314.899902,3252.949951,2127644 +14-02-2025,LT.NS,3275.050049,3237.649902,3285.800049,3221.550049,1378340 +17-02-2025,LT.NS,3213.550049,3221.850098,3239.399902,3194.550049,1966689 +18-02-2025,LT.NS,3227,3220.149902,3241,3183,2428215 +19-02-2025,LT.NS,3220.149902,3275.899902,3302.850098,3211.600098,1677978 +20-02-2025,LT.NS,3260.050049,3275.800049,3285.449951,3247.75,1236693 +21-02-2025,LT.NS,3275.800049,3315.100098,3324.899902,3270.899902,1706850 +24-02-2025,LT.NS,3289.699951,3257.699951,3325.5,3250,1512844 +25-02-2025,LT.NS,3233,3225.899902,3248.949951,3206.399902,2529084 +27-02-2025,LT.NS,3238,3209.5,3258.5,3184,2572065 +28-02-2025,LT.NS,3199.800049,3163.850098,3199.800049,3141,2494680 +03-03-2025,LT.NS,3165.949951,3197.300049,3227,3160,1352460 +04-03-2025,LT.NS,3171.050049,3213,3221,3167.800049,1442098 +05-03-2025,LT.NS,3213,3239.649902,3245,3187.850098,1945855 +06-03-2025,LT.NS,3250.100098,3259.899902,3266.449951,3215,1854837 +07-03-2025,LT.NS,3259.899902,3244.699951,3289,3240.100098,930240 +10-03-2025,LT.NS,3246,3177.699951,3246.300049,3169.050049,1777752 +11-03-2025,LT.NS,3170.300049,3195.449951,3204.399902,3161.100098,1274649 +12-03-2025,LT.NS,3205,3193.649902,3221.949951,3153.050049,1360149 +13-03-2025,LT.NS,3202.25,3187.300049,3233.149902,3178.050049,1414376 +17-03-2025,LT.NS,3190,3173.449951,3240.050049,3159,2805790 +18-03-2025,LT.NS,3173.449951,3173.449951,3173.449951,3173.449951,0 +19-03-2025,LT.NS,3275,3319.550049,3326.600098,3268.5,1616312 +20-03-2025,LT.NS,3335.25,3351.050049,3358.899902,3276.899902,2434722 +21-03-2025,LT.NS,3357,3415.949951,3455,3332.75,3042073 +24-03-2025,LT.NS,3449,3481.850098,3517,3446,1955564 +25-03-2025,LT.NS,3505,3469.600098,3525,3435.350098,4235900 +27-03-2020,ASIANPAINT.NS,1606.832659,1548.294434,1607.266943,1496.222871,2102479 +30-03-2020,ASIANPAINT.NS,1535.747179,1539.414795,1563.110026,1504.764905,1844011 +31-03-2020,ASIANPAINT.NS,1568.418515,1608.473511,1631.155255,1546.026371,2789174 +01-04-2020,ASIANPAINT.NS,1592.596371,1547.377563,1597.373968,1529.087437,1559455 +03-04-2020,ASIANPAINT.NS,1558.863205,1467.943237,1559.731891,1464.420304,2925847 +07-04-2020,ASIANPAINT.NS,1486.378075,1567.260254,1578.070229,1484.447714,2733586 +08-04-2020,ASIANPAINT.NS,1567.260149,1552.927124,1629.031701,1544.288806,2382213 +09-04-2020,ASIANPAINT.NS,1582.896055,1593.85083,1620.441601,1562.578958,1489539 +13-04-2020,ASIANPAINT.NS,1588.687331,1622.323853,1644.330018,1547.039763,2586159 +15-04-2020,ASIANPAINT.NS,1644.329863,1658.373169,1676.277315,1625.171052,2508270 +16-04-2020,ASIANPAINT.NS,1632.120602,1682.406494,1691.286227,1626.088223,1821296 +17-04-2020,ASIANPAINT.NS,1701.613358,1695.098389,1721.592548,1666.963351,1398686 +20-04-2020,ASIANPAINT.NS,1697.028846,1670.196777,1697.414942,1646.260368,1431055 +21-04-2020,ASIANPAINT.NS,1650.458965,1665.901855,1692.878608,1640.807158,1594930 +22-04-2020,ASIANPAINT.NS,1657.311477,1749.872314,1758.558939,1652.630375,3727805 +23-04-2020,ASIANPAINT.NS,1744.081394,1758.221313,1781.144353,1738.338616,2573552 +24-04-2020,ASIANPAINT.NS,1751.851136,1763.915894,1778.634898,1750.837649,2744768 +27-04-2020,ASIANPAINT.NS,1775.932187,1786.886963,1795.042809,1754.79471,1770889 +28-04-2020,ASIANPAINT.NS,1782.881411,1760.875366,1799.096491,1743.405622,1934910 +29-04-2020,ASIANPAINT.NS,1782.592026,1705.956665,1782.688521,1694.760594,2931120 +30-04-2020,ASIANPAINT.NS,1732.499239,1697.463135,1734.4296,1680.379485,2926333 +04-05-2020,ASIANPAINT.NS,1658.180437,1618.415039,1690.0314,1613.299534,2942397 +05-05-2020,ASIANPAINT.NS,1622.468614,1562.772217,1633.954287,1523.296306,5867890 +06-05-2020,ASIANPAINT.NS,1558.766505,1554.567993,1581.641235,1522.089646,3937921 +07-05-2020,ASIANPAINT.NS,1553.892581,1538.787598,1571.989719,1491.397132,5256213 +08-05-2020,ASIANPAINT.NS,1555.678095,1523.44104,1580.965779,1515.3335,5644426 +11-05-2020,ASIANPAINT.NS,1527.880831,1514.947388,1543.32372,1500.855775,3767646 +12-05-2020,ASIANPAINT.NS,1485.412838,1470.307739,1489.997446,1459.352964,4504073 +13-05-2020,ASIANPAINT.NS,1524.792301,1508.866821,1524.792301,1479.959593,2940514 +14-05-2020,ASIANPAINT.NS,1499.214971,1469.390869,1503.365177,1464.178871,2592264 +15-05-2020,ASIANPAINT.NS,1475.761169,1498.877197,1505.681768,1457.422737,2860493 +18-05-2020,ASIANPAINT.NS,1503.751444,1448.832642,1504.28234,1445.9371,2871905 +19-05-2020,ASIANPAINT.NS,1457.422641,1451.583252,1464.130599,1431.31446,3164137 +20-05-2020,ASIANPAINT.NS,1451.583324,1447.819214,1461.283436,1440.676854,2057402 +21-05-2020,ASIANPAINT.NS,1450.666462,1519.483887,1528.363501,1448.736101,3845743 +22-05-2020,ASIANPAINT.NS,1514.17545,1561.565796,1568.418555,1501.242005,5203736 +26-05-2020,ASIANPAINT.NS,1568.418629,1573.099731,1599.256105,1563.592725,3552636 +27-05-2020,ASIANPAINT.NS,1574.209528,1563.061646,1579.855811,1540.379902,2260057 +28-05-2020,ASIANPAINT.NS,1565.522972,1586.37085,1599.255987,1559.008002,3138915 +29-05-2020,ASIANPAINT.NS,1581.931041,1624.495483,1639.841879,1576.236452,3532977 +01-06-2020,ASIANPAINT.NS,1647.080758,1634.292114,1652.292757,1622.951242,2529255 +02-06-2020,ASIANPAINT.NS,1634.292008,1649.783203,1672.657936,1621.503365,2440552 +03-06-2020,ASIANPAINT.NS,1663.971432,1656.780884,1683.275045,1646.45338,3088817 +04-06-2020,ASIANPAINT.NS,1656.684028,1576.863647,1659.72437,1570.348679,4388930 +05-06-2020,ASIANPAINT.NS,1592.547975,1581.496704,1601.57239,1564.557738,2884206 +08-06-2020,ASIANPAINT.NS,1599.304419,1577.346558,1607.991045,1572.279359,2046505 +09-06-2020,ASIANPAINT.NS,1582.896089,1584.874756,1635.981018,1579.759252,3671930 +10-06-2020,ASIANPAINT.NS,1590.617656,1578.987183,1616.774027,1571.217549,2069280 +11-06-2020,ASIANPAINT.NS,1578.987203,1554.519897,1588.687315,1551.045271,1888420 +12-06-2020,ASIANPAINT.NS,1524.985297,1580.338379,1585.743367,1522.572345,2391556 +15-06-2020,ASIANPAINT.NS,1572.279222,1561.855225,1593.175406,1546.31584,1681166 +16-06-2020,ASIANPAINT.NS,1581.931194,1565.233521,1583.13767,1551.672802,1497691 +17-06-2020,ASIANPAINT.NS,1551.575966,1539.848999,1566.150168,1535.023097,1812788 +18-06-2020,ASIANPAINT.NS,1539.849436,1542.165894,1556.064402,1532.031495,1417273 +19-06-2020,ASIANPAINT.NS,1542.16558,1566.005493,1573.244348,1535.650611,2714342 +22-06-2020,ASIANPAINT.NS,1576.139816,1594.623047,1615.229628,1567.453191,2034739 +23-06-2020,ASIANPAINT.NS,1602.055059,1625.2677,1630.190098,1583.861427,2334863 +24-06-2020,ASIANPAINT.NS,1625.363955,1686.411621,1750.596124,1625.363955,11545923 +25-06-2020,ASIANPAINT.NS,1679.414401,1630.190186,1686.170666,1624.543902,4054785 +26-06-2020,ASIANPAINT.NS,1650.458882,1628.018433,1650.796672,1612.527236,2129986 +29-06-2020,ASIANPAINT.NS,1628.259513,1633.037109,1648.962588,1615.760473,2753482 +30-06-2020,ASIANPAINT.NS,1649.397288,1628.694092,1658.180409,1623.096115,1960731 +01-07-2020,ASIANPAINT.NS,1638.876782,1629.224976,1638.876782,1621.551836,1661296 +02-07-2020,ASIANPAINT.NS,1640.806881,1627.728638,1644.667603,1602.296155,2038399 +03-07-2020,ASIANPAINT.NS,1636.367225,1636.608521,1660.110645,1631.155227,1988941 +06-07-2020,ASIANPAINT.NS,1649.445371,1649.348877,1652.389219,1633.230408,1236670 +07-07-2020,ASIANPAINT.NS,1649.445416,1684.964111,1688.969635,1646.45338,2983260 +08-07-2020,ASIANPAINT.NS,1689.066156,1627.535889,1700.455335,1621.551816,2725937 +09-07-2020,ASIANPAINT.NS,1635.015971,1657.456421,1662.041029,1633.182105,1904661 +10-07-2020,ASIANPAINT.NS,1648.480065,1644.185059,1651.423913,1636.174013,1156043 +13-07-2020,ASIANPAINT.NS,1648.528649,1646.260498,1672.561672,1640.807203,1289791 +14-07-2020,ASIANPAINT.NS,1646.260451,1629.611084,1658.180409,1623.530399,1347120 +15-07-2020,ASIANPAINT.NS,1640.807185,1613.444336,1653.933619,1605.385101,1611341 +16-07-2020,ASIANPAINT.NS,1621.310569,1634.243896,1638.008125,1587.818729,1442725 +17-07-2020,ASIANPAINT.NS,1635.981081,1658.08374,1681.827159,1630.913883,2308792 +20-07-2020,ASIANPAINT.NS,1666.866932,1690.610352,1696.16014,1660.351963,1848600 +21-07-2020,ASIANPAINT.NS,1699.682909,1664.212524,1710.058599,1659.145327,2088461 +22-07-2020,ASIANPAINT.NS,1664.212726,1636.705078,1675.939695,1632.12047,1300409 +23-07-2020,ASIANPAINT.NS,1632.599544,1669.115723,1680.901305,1629.701438,2375218 +24-07-2020,ASIANPAINT.NS,1665.444708,1653.900635,1668.342814,1624.871229,3971563 +27-07-2020,ASIANPAINT.NS,1658.875578,1717.755493,1727.270916,1658.875578,6470525 +28-07-2020,ASIANPAINT.NS,1718.576546,1699.883789,1731.762949,1691.57591,2534092 +29-07-2020,ASIANPAINT.NS,1709.882145,1681.046021,1719.445916,1671.240741,1530981 +30-07-2020,ASIANPAINT.NS,1692.493557,1684.137329,1717.61047,1669.405293,2113975 +31-07-2020,ASIANPAINT.NS,1694.425754,1657.233398,1710.751773,1652.306642,1678643 +03-08-2020,ASIANPAINT.NS,1670.274701,1647.572876,1676.070912,1639.844595,1437425 +04-08-2020,ASIANPAINT.NS,1660.614732,1655.736206,1676.071297,1650.51971,1815396 +05-08-2020,ASIANPAINT.NS,1659.648316,1658.006104,1682.78481,1654.335123,1416803 +06-08-2020,ASIANPAINT.NS,1673.221181,1668.874023,1692.590115,1661.676991,1914507 +07-08-2020,ASIANPAINT.NS,1668.874081,1744.901001,1755.189299,1667.086822,5166075 +10-08-2020,ASIANPAINT.NS,1748.52364,1721.812744,1762.33799,1716.64448,1892614 +11-08-2020,ASIANPAINT.NS,1738.863208,1728.768188,1775.379383,1719.542506,3039662 +12-08-2020,ASIANPAINT.NS,1729.154804,1736.206909,1744.659718,1711.814518,1679096 +13-08-2020,ASIANPAINT.NS,1745.045872,1741.32666,1753.35375,1727.270802,1192375 +14-08-2020,ASIANPAINT.NS,1756.928033,1741.32666,1767.844277,1734.516065,1868376 +17-08-2020,ASIANPAINT.NS,1758.184032,1774.316772,1779.919824,1740.65047,1634180 +18-08-2020,ASIANPAINT.NS,1768.810321,1810.446411,1820.010182,1768.810321,2586298 +19-08-2020,ASIANPAINT.NS,1825.806464,1821.652466,1837.785324,1808.949198,1947114 +20-08-2020,ASIANPAINT.NS,1804.505467,1811.219482,1816.146239,1793.975777,1538879 +21-08-2020,ASIANPAINT.NS,1823.777903,1891.496948,1906.228985,1816.870728,5688228 +24-08-2020,ASIANPAINT.NS,1891.496668,1895.505737,1928.206001,1874.108037,3996329 +25-08-2020,ASIANPAINT.NS,1897.534548,1932.649902,1948.347974,1897.293039,3544399 +26-08-2020,ASIANPAINT.NS,1932.988041,1904.441772,1940.764672,1889.08179,2245810 +27-08-2020,ASIANPAINT.NS,1913.61904,1915.164673,1940.764604,1903.137582,3116305 +28-08-2020,ASIANPAINT.NS,1926.274193,1891.593506,1929.172299,1886.956608,1842536 +31-08-2020,ASIANPAINT.NS,1909.85145,1834.59729,1916.517116,1817.353587,2738522 +01-09-2020,ASIANPAINT.NS,1859.617847,1912.073608,1920.478068,1842.953739,3068285 +02-09-2020,ASIANPAINT.NS,1910.769145,1877.92395,1929.172161,1859.617632,2569603 +03-09-2020,ASIANPAINT.NS,1883.961801,1910.817627,1920.33305,1878.938465,1931667 +04-09-2020,ASIANPAINT.NS,1891.496936,1889.902954,1925.984346,1884.734689,1930422 +07-09-2020,ASIANPAINT.NS,1898.259021,1914.778198,1935.596302,1881.933004,2855392 +08-09-2020,ASIANPAINT.NS,1919.994722,1893.766846,1933.953881,1885.700476,2401034 +09-09-2020,ASIANPAINT.NS,1893.767102,1911.832031,1926.177631,1891.496943,2776804 +10-09-2020,ASIANPAINT.NS,1917.628309,1986.699829,1999.403098,1913.715819,5081252 +11-09-2020,ASIANPAINT.NS,1992.930739,1966.799438,1999.644637,1953.323294,2599475 +14-09-2020,ASIANPAINT.NS,1980.372203,1962.210693,1984.236344,1936.900618,2142458 +15-09-2020,ASIANPAINT.NS,1975.54191,1949.024292,1979.937417,1940.812993,1997383 +16-09-2020,ASIANPAINT.NS,1958.153224,1943.759277,1958.153224,1926.418994,1717740 +17-09-2020,ASIANPAINT.NS,1932.070433,1939.750366,1975.542018,1932.070433,2416918 +18-09-2020,ASIANPAINT.NS,1957.477087,1959.505737,1974.913951,1946.560843,3021436 +21-09-2020,ASIANPAINT.NS,1967.233931,1905.552612,1987.134231,1895.650752,2518361 +22-09-2020,ASIANPAINT.NS,1922.602995,1871.692993,1927.916188,1860.921678,1974860 +23-09-2020,ASIANPAINT.NS,1874.108335,1880.435913,1922.410096,1862.80577,2732912 +24-09-2020,ASIANPAINT.NS,1875.605691,1853.193604,1878.938465,1842.953654,1906183 +25-09-2020,ASIANPAINT.NS,1859.859299,1860.197388,1888.598847,1843.195191,1939316 +28-09-2020,ASIANPAINT.NS,1872.176222,1879.518066,1891.496927,1864.447941,1137313 +29-09-2020,ASIANPAINT.NS,1893.428964,1893.380615,1922.361671,1887.632753,1965383 +30-09-2020,ASIANPAINT.NS,1899.32169,1918.932251,1935.934446,1891.641758,2518982 +01-10-2020,ASIANPAINT.NS,1938.832414,1971.14624,1979.744094,1924.390237,2014003 +05-10-2020,ASIANPAINT.NS,1971.146476,1959.119385,1973.320055,1942.696786,1554873 +06-10-2020,ASIANPAINT.NS,1980.372142,2019.01355,2026.645133,1975.638546,3152378 +07-10-2020,ASIANPAINT.NS,2009.353029,2033.503906,2046.835238,2003.508469,2429595 +08-10-2020,ASIANPAINT.NS,2033.02098,2017.709229,2036.353754,2001.673186,1427493 +09-10-2020,ASIANPAINT.NS,2022.877738,1980.951904,2037.271569,1975.686942,1636939 +12-10-2020,ASIANPAINT.NS,1997.664128,2007.276367,2015.584129,1971.919384,2182836 +13-10-2020,ASIANPAINT.NS,2006.455043,1994.524414,2042.198344,1984.284583,2619233 +14-10-2020,ASIANPAINT.NS,1999.692706,2000.996948,2014.666251,1985.20218,1530471 +15-10-2020,ASIANPAINT.NS,1999.692869,2019.448242,2051.85877,1995.877078,4001883 +16-10-2020,ASIANPAINT.NS,2018.965285,1991.191772,2019.013634,1985.733768,2017706 +19-10-2020,ASIANPAINT.NS,2009.304979,1999.789673,2009.304979,1986.651499,1338404 +20-10-2020,ASIANPAINT.NS,2007.32441,2046.545532,2059.393847,1997.132927,2377713 +21-10-2020,ASIANPAINT.NS,2057.65511,2042.488403,2071.034793,2010.560891,2895432 +22-10-2020,ASIANPAINT.NS,2042.391621,2028.577271,2044.951756,2006.261998,2755686 +23-10-2020,ASIANPAINT.NS,2041.715347,2048.236084,2057.075212,2024.809731,3070714 +26-10-2020,ASIANPAINT.NS,2044.468646,2009.787842,2044.468646,1999.74117,1278139 +27-10-2020,ASIANPAINT.NS,2014.183519,2123.152344,2132.378028,2014.183519,4964874 +28-10-2020,ASIANPAINT.NS,2128.328756,2089.386475,2146.46957,2080.291738,3166047 +29-10-2020,ASIANPAINT.NS,2091.756085,2153.144531,2160.691155,2090.88542,4795796 +30-10-2020,ASIANPAINT.NS,2138.29353,2139.647949,2169.979476,2124.167792,3006197 +02-11-2020,ASIANPAINT.NS,2126.586685,2102.253906,2153.580116,2095.723215,1772571 +03-11-2020,ASIANPAINT.NS,2122.62003,2084.645264,2122.62003,2077.002029,1781465 +04-11-2020,ASIANPAINT.NS,2089.821434,2098.964355,2141.921938,2085.951394,2189957 +05-11-2020,ASIANPAINT.NS,2118.846857,2165.577637,2172.737116,2112.703075,2671841 +06-11-2020,ASIANPAINT.NS,2161.368735,2137.277832,2174.962296,2130.940595,2395965 +09-11-2020,ASIANPAINT.NS,2175.92986,2152.903076,2175.92986,2142.212044,1691773 +10-11-2020,ASIANPAINT.NS,2152.90311,2128.280029,2165.819463,2117.879297,1879561 +11-11-2020,ASIANPAINT.NS,2133.359189,2110.816162,2150.774366,2087.209017,2387398 +12-11-2020,ASIANPAINT.NS,2101.431736,2101.238281,2130.215159,2091.756636,1626054 +13-11-2020,ASIANPAINT.NS,2109.655225,2109.123047,2134.858903,2101.431391,1560060 +14-11-2020,ASIANPAINT.NS,2120.781794,2113.622314,2122.136213,2109.510397,146991 +17-11-2020,ASIANPAINT.NS,2134.714055,2116.573242,2149.710461,2111.106905,1699293 +18-11-2020,ASIANPAINT.NS,2114.00918,2124.409912,2138.196929,2095.723337,1817170 +19-11-2020,ASIANPAINT.NS,2104.333993,2091.466064,2123.684191,2086.628515,2669522 +20-11-2020,ASIANPAINT.NS,2093.062707,2096.158691,2118.895175,2090.353632,2196113 +23-11-2020,ASIANPAINT.NS,2090.35379,2115.21875,2125.57106,2069.310447,4002609 +24-11-2020,ASIANPAINT.NS,2121.65239,2136.165039,2158.514613,2119.814216,2954306 +25-11-2020,ASIANPAINT.NS,2125.861393,2084.306885,2136.939335,2080.146544,1682365 +26-11-2020,ASIANPAINT.NS,2089.821664,2085.274414,2106.704667,2048.363765,2247478 +27-11-2020,ASIANPAINT.NS,2099.496462,2143.324707,2171.672794,2094.658912,10036402 +01-12-2020,ASIANPAINT.NS,2201.08523,2157.595703,2201.08523,2134.520495,2235498 +02-12-2020,ASIANPAINT.NS,2168.189699,2240.60791,2250.379618,2163.35215,3305952 +03-12-2020,ASIANPAINT.NS,2263.973349,2333.053467,2343.164135,2240.994987,4334658 +04-12-2020,ASIANPAINT.NS,2322.023401,2359.514404,2365.56134,2297.835658,2789953 +07-12-2020,ASIANPAINT.NS,2360.7243,2392.216797,2398.263734,2357.821771,1762501 +08-12-2020,ASIANPAINT.NS,2390.281496,2359.659668,2403.487911,2349.065482,2090950 +09-12-2020,ASIANPAINT.NS,2370.39909,2440.350098,2449.831741,2367.49656,2022370 +10-12-2020,ASIANPAINT.NS,2434.206328,2443.978271,2469.085105,2419.742103,2372909 +11-12-2020,ASIANPAINT.NS,2434.254819,2439.043945,2454.47568,2413.937112,2171653 +14-12-2020,ASIANPAINT.NS,2447.799898,2465.360107,2470.923289,2439.09231,1280339 +15-12-2020,ASIANPAINT.NS,2452.637755,2445.333008,2456.120886,2421.193681,1283286 +16-12-2020,ASIANPAINT.NS,2457.47491,2498.545654,2503.818536,2455.152981,1920875 +17-12-2020,ASIANPAINT.NS,2485.532992,2491.386475,2518.767053,2473.922873,1750663 +18-12-2020,ASIANPAINT.NS,2493.272816,2516.976807,2550.355896,2491.869974,4402604 +21-12-2020,ASIANPAINT.NS,2511.123375,2471.648926,2517.750912,2456.604337,1383048 +22-12-2020,ASIANPAINT.NS,2458.442904,2516.300049,2528.684224,2415.098409,1993090 +23-12-2020,ASIANPAINT.NS,2519.396046,2556.693604,2563.901506,2519.396046,1339307 +24-12-2020,ASIANPAINT.NS,2571.640984,2562.207764,2571.640984,2528.103044,1143202 +28-12-2020,ASIANPAINT.NS,2568.013375,2596.699951,2602.118102,2544.115925,1226254 +29-12-2020,ASIANPAINT.NS,2597.764,2609.180664,2624.322099,2586.153882,1562853 +30-12-2020,ASIANPAINT.NS,2606.471534,2645.558838,2653.734485,2593.265119,1614643 +31-12-2020,ASIANPAINT.NS,2645.55901,2674.681152,2681.937477,2636.512934,1526325 +01-01-2021,ASIANPAINT.NS,2669.360463,2685.372803,2701.288297,2660.652872,1246698 +04-01-2021,ASIANPAINT.NS,2690.741846,2664.231934,2700.416945,2655.814645,1360486 +05-01-2021,ASIANPAINT.NS,2664.231491,2703.077148,2713.477878,2643.236577,1299589 +06-01-2021,ASIANPAINT.NS,2710.285639,2714.204102,2730.74838,2689.67763,1697884 +07-01-2021,ASIANPAINT.NS,2709.995498,2701.529785,2739.843275,2691.129053,1142806 +08-01-2021,ASIANPAINT.NS,2726.442923,2752.275391,2757.209786,2698.433559,1660967 +11-01-2021,ASIANPAINT.NS,2752.565734,2756.726074,2780.091344,2732.828626,1517995 +12-01-2021,ASIANPAINT.NS,2757.016383,2632.15918,2757.403293,2624.031955,6674890 +13-01-2021,ASIANPAINT.NS,2670.327549,2615.856689,2673.230079,2590.99173,2862676 +14-01-2021,ASIANPAINT.NS,2624.854193,2577.349365,2647.735706,2561.966053,2124950 +15-01-2021,ASIANPAINT.NS,2574.446881,2506.721191,2575.366205,2496.707606,2570436 +18-01-2021,ASIANPAINT.NS,2507.78596,2504.109375,2534.731209,2472.374999,2395168 +19-01-2021,ASIANPAINT.NS,2530.038341,2559.112061,2589.637045,2505.850594,2558693 +20-01-2021,ASIANPAINT.NS,2567.770925,2609.615723,2619.193975,2559.11176,2065439 +21-01-2021,ASIANPAINT.NS,2638.351167,2628.095703,2725.427061,2607.439272,5015712 +22-01-2021,ASIANPAINT.NS,2660.652416,2512.284668,2678.890074,2505.850821,4945564 +25-01-2021,ASIANPAINT.NS,2527.95861,2432.271729,2546.002577,2419.742521,3520087 +27-01-2021,ASIANPAINT.NS,2442.962346,2357.43457,2442.962346,2351.581089,2700415 +28-01-2021,ASIANPAINT.NS,2341.373737,2362.368652,2374.220647,2323.039473,3035457 +29-01-2021,ASIANPAINT.NS,2376.20452,2329.135254,2403.2948,2322.023961,2768673 +01-02-2021,ASIANPAINT.NS,2347.759832,2368.270996,2387.572773,2299.674396,1797359 +02-02-2021,ASIANPAINT.NS,2380.07464,2383.605957,2438.125241,2346.308635,2679428 +03-02-2021,ASIANPAINT.NS,2422.499852,2373.930664,2422.499852,2359.127951,2409356 +04-02-2021,ASIANPAINT.NS,2376.204371,2323.765381,2376.204371,2320.088796,3478562 +05-02-2021,ASIANPAINT.NS,2341.373854,2299.529053,2345.147048,2293.772416,3303319 +08-02-2021,ASIANPAINT.NS,2316.218962,2338.32666,2355.790027,2296.288161,3666313 +09-02-2021,ASIANPAINT.NS,2353.46765,2425.4021,2450.170209,2344.905093,7178572 +10-02-2021,ASIANPAINT.NS,2446.832852,2429.030762,2471.988112,2394.58731,4473123 +11-02-2021,ASIANPAINT.NS,2442.914213,2424.096191,2457.475285,2414.034182,1446286 +12-02-2021,ASIANPAINT.NS,2436.190134,2405.32666,2441.027684,2384.13805,1376085 +15-02-2021,ASIANPAINT.NS,2413.937185,2376.929932,2435.706158,2368.996398,1634576 +16-02-2021,ASIANPAINT.NS,2391.6847,2370.641357,2394.684075,2343.3092,1615849 +17-02-2021,ASIANPAINT.NS,2356.854035,2310.558594,2375.285146,2304.608503,3178784 +18-02-2021,ASIANPAINT.NS,2345.24401,2390.475098,2399.037655,2317.4281,4253843 +19-02-2021,ASIANPAINT.NS,2390.620075,2337.939209,2390.620075,2322.023719,2244567 +22-02-2021,ASIANPAINT.NS,2349.839497,2309.494385,2368.464062,2302.673393,2002642 +23-02-2021,ASIANPAINT.NS,2297.836028,2295.126953,2322.023776,2239.785434,3267268 +24-02-2021,ASIANPAINT.NS,2295.901035,2284.629639,2331.070115,2270.939232,1708526 +25-02-2021,ASIANPAINT.NS,2297.835852,2296.626465,2308.720338,2260.296423,2839515 +26-02-2021,ASIANPAINT.NS,2262.086698,2203.213623,2283.323495,2186.572499,3933813 +01-03-2021,ASIANPAINT.NS,2225.27291,2285.548828,2292.901762,2225.27291,2545806 +02-03-2021,ASIANPAINT.NS,2308.478647,2312.735596,2324.490983,2282.355879,2033586 +03-03-2021,ASIANPAINT.NS,2327.828614,2324.05542,2339.148431,2298.609865,1591567 +04-03-2021,ASIANPAINT.NS,2302.673646,2338.568359,2355.886693,2273.648348,2149984 +05-03-2021,ASIANPAINT.NS,2321.055997,2309.542725,2345.146896,2299.867627,1953642 +08-03-2021,ASIANPAINT.NS,2305.575945,2305.285645,2335.084995,2283.371641,1593838 +09-03-2021,ASIANPAINT.NS,2322.023657,2343.986084,2364.594091,2318.29865,1800442 +10-03-2021,ASIANPAINT.NS,2366.529353,2352.935791,2366.529353,2337.068722,1056102 +12-03-2021,ASIANPAINT.NS,2363.433318,2323.330078,2384.573268,2319.121315,1279203 +15-03-2021,ASIANPAINT.NS,2324.490734,2278.485596,2348.678479,2266.923901,1524449 +16-03-2021,ASIANPAINT.NS,2301.899258,2388.394775,2399.424293,2298.174487,4230564 +17-03-2021,ASIANPAINT.NS,2380.074564,2344.228271,2380.074564,2332.76342,1623187 +18-03-2021,ASIANPAINT.NS,2388.63671,2326.425781,2388.63671,2312.348466,1851739 +19-03-2021,ASIANPAINT.NS,2315.251148,2332.908203,2354.919053,2278.824495,3738079 +22-03-2021,ASIANPAINT.NS,2312.348616,2346.888672,2358.885936,2312.348616,1489853 +23-03-2021,ASIANPAINT.NS,2351.049156,2331.989258,2354.870773,2320.282293,1745466 +24-03-2021,ASIANPAINT.NS,2331.98923,2364.158936,2389.749526,2331.69893,4132092 +25-03-2021,ASIANPAINT.NS,2371.318703,2324.152588,2388.782306,2314.284033,2272545 +26-03-2021,ASIANPAINT.NS,2346.2115,2423.757324,2432.271459,2330.828188,3084607 +30-03-2021,ASIANPAINT.NS,2456.604357,2494.288818,2499.513277,2439.576089,2332884 +31-03-2021,ASIANPAINT.NS,2494.288643,2454.959229,2499.029346,2448.76726,1616044 +01-04-2021,ASIANPAINT.NS,2449.734942,2468.843262,2481.227435,2449.734942,1219588 +05-04-2021,ASIANPAINT.NS,2474.89055,2429.078857,2474.89055,2403.778566,1268939 +06-04-2021,ASIANPAINT.NS,2443.929843,2526.748779,2534.875767,2423.128381,3372846 +07-04-2021,ASIANPAINT.NS,2520.363448,2543.196777,2581.364998,2515.622743,1937977 +08-04-2021,ASIANPAINT.NS,2544.551044,2564.530029,2572.028231,2542.616024,897483 +09-04-2021,ASIANPAINT.NS,2549.38869,2545.325195,2568.738889,2525.345973,1185017 +12-04-2021,ASIANPAINT.NS,2494.434059,2517.654297,2525.200922,2471.987875,1427691 +13-04-2021,ASIANPAINT.NS,2515.525576,2487.17749,2540.680831,2480.985522,1200230 +15-04-2021,ASIANPAINT.NS,2505.850564,2503.625244,2509.285271,2454.572541,1209829 +16-04-2021,ASIANPAINT.NS,2503.528646,2577.156006,2605.987847,2497.820196,2760777 +19-04-2021,ASIANPAINT.NS,2563.901492,2488.338867,2563.901492,2483.453131,1552036 +20-04-2021,ASIANPAINT.NS,2515.525572,2470.681396,2520.072821,2446.638919,1489287 +22-04-2021,ASIANPAINT.NS,2472.616772,2429.659424,2473.923005,2407.164817,1690758 +23-04-2021,ASIANPAINT.NS,2444.994214,2436.141357,2481.662743,2415.098018,1614593 +26-04-2021,ASIANPAINT.NS,2447.800267,2474.793701,2491.338216,2447.800267,1103980 +27-04-2021,ASIANPAINT.NS,2462.312718,2490.709229,2496.07872,2451.670109,866331 +28-04-2021,ASIANPAINT.NS,2503.915351,2529.602783,2535.117542,2491.337724,1065561 +29-04-2021,ASIANPAINT.NS,2544.551401,2528.539063,2556.161521,2486.500799,1295346 +30-04-2021,ASIANPAINT.NS,2510.688116,2453.991943,2521.13727,2442.043338,1384907 +03-05-2021,ASIANPAINT.NS,2428.44987,2498.255615,2510.785058,2424.192921,1034774 +04-05-2021,ASIANPAINT.NS,2520.363163,2503.093018,2532.892368,2488.000006,1058140 +05-05-2021,ASIANPAINT.NS,2531.973517,2484.226807,2531.973517,2463.377156,1220186 +06-05-2021,ASIANPAINT.NS,2496.030307,2466.230957,2497.965326,2445.864828,1518119 +07-05-2021,ASIANPAINT.NS,2471.987835,2468.746582,2505.850682,2458.926451,1416102 +10-05-2021,ASIANPAINT.NS,2504.883006,2473.874268,2504.883006,2459.555075,1526814 +11-05-2021,ASIANPAINT.NS,2450.702176,2473.196777,2478.759958,2439.382359,1168363 +12-05-2021,ASIANPAINT.NS,2493.273426,2473.14917,2504.835124,2447.800454,2085630 +14-05-2021,ASIANPAINT.NS,2534.876153,2684.356445,2743.132677,2517.025641,10543708 +17-05-2021,ASIANPAINT.NS,2691.612991,2692.338623,2732.441868,2658.282316,2134352 +18-05-2021,ASIANPAINT.NS,2706.125093,2730.119385,2752.565566,2698.385014,1328605 +19-05-2021,ASIANPAINT.NS,2714.010491,2724.363037,2756.435898,2707.721677,1219067 +20-05-2021,ASIANPAINT.NS,2722.573179,2703.319824,2752.565989,2688.226574,1211975 +21-05-2021,ASIANPAINT.NS,2715.80042,2740.471924,2761.273388,2704.190301,1328308 +24-05-2021,ASIANPAINT.NS,2753.533071,2727.60376,2756.435601,2716.961151,813091 +25-05-2021,ASIANPAINT.NS,2744.728915,2819.710938,2827.692895,2731.038744,2730112 +26-05-2021,ASIANPAINT.NS,2844.334445,2846.027588,2852.122712,2815.841086,1250531 +27-05-2021,ASIANPAINT.NS,2854.154178,2853.525391,2868.666826,2807.95558,2415085 +28-05-2021,ASIANPAINT.NS,2862.039496,2845.156494,2867.506069,2835.916727,711383 +31-05-2021,ASIANPAINT.NS,2842.54386,2880.760498,2892.805948,2840.705686,2093635 +01-06-2021,ASIANPAINT.NS,2868.666821,2835.771484,2885.695089,2820.388172,1194073 +02-06-2021,ASIANPAINT.NS,2824.01656,2809.358643,2838.432364,2783.671206,2067842 +03-06-2021,ASIANPAINT.NS,2824.741944,2839.980225,2846.414071,2809.697118,1404434 +04-06-2021,ASIANPAINT.NS,2857.056752,2829.869629,2892.854618,2813.518806,1509084 +07-06-2021,ASIANPAINT.NS,2834.803848,2837.803223,2845.446456,2809.600169,802415 +08-06-2021,ASIANPAINT.NS,2832.869168,2831.176025,2848.591205,2813.035214,762931 +09-06-2021,ASIANPAINT.NS,2835.578067,2847.913818,2868.666859,2824.742003,1340352 +10-06-2021,ASIANPAINT.NS,2863.421728,2868.866699,2877.325657,2839.746142,1344559 +11-06-2021,ASIANPAINT.NS,2878.006475,2874.360352,2889.285244,2857.199361,878445 +14-06-2021,ASIANPAINT.NS,2873.242182,2868.186035,2887.729349,2835.711329,746823 +15-06-2021,ASIANPAINT.NS,2887.729468,2957.929443,2965.513427,2878.93011,2262031 +16-06-2021,ASIANPAINT.NS,2945.095054,2935.080322,2957.929359,2922.246017,859505 +17-06-2021,ASIANPAINT.NS,2934.351099,2975.528076,2988.799869,2917.384521,1533864 +18-06-2021,ASIANPAINT.NS,2976.743609,2962.791016,2992.543476,2932.503981,2293860 +21-06-2021,ASIANPAINT.NS,2940.427744,2983.549316,2993.855547,2937.365096,720491 +22-06-2021,ASIANPAINT.NS,2999.54399,2927.399414,3007.176636,2920.982142,1199238 +23-06-2021,ASIANPAINT.NS,2946.067354,2904.598877,2946.067354,2900.855429,1009007 +24-06-2021,ASIANPAINT.NS,2904.598993,2958.950439,2965.221724,2893.028486,985596 +25-06-2021,ASIANPAINT.NS,2946.261708,2920.690186,2968.916333,2902.313821,786964 +28-06-2021,ASIANPAINT.NS,2940.233496,2900.320557,2954.672238,2893.806198,891695 +29-06-2021,ASIANPAINT.NS,2906.203433,2918.357178,2940.088168,2890.695302,1242734 +30-06-2021,ASIANPAINT.NS,2915.926071,2909.800537,2946.067354,2902.945778,924522 +01-07-2021,ASIANPAINT.NS,2924.677022,2937.900391,2943.053388,2913.981727,848235 +02-07-2021,ASIANPAINT.NS,2948.935487,2921.759766,2954.623534,2916.655194,805542 +05-07-2021,ASIANPAINT.NS,2936.344729,2931.288818,2965.513716,2923.802159,863343 +06-07-2021,ASIANPAINT.NS,2919.815495,2919.329346,2945.581433,2913.009399,762630 +07-07-2021,ASIANPAINT.NS,2980.097857,2955.887695,2983.987055,2927.836761,1234865 +08-07-2021,ASIANPAINT.NS,2965.513648,2944.414795,2974.264344,2935.177949,907391 +09-07-2021,ASIANPAINT.NS,2938.288708,2927.20459,2954.963547,2923.704217,547082 +12-07-2021,ASIANPAINT.NS,2950.831573,2916.314941,2958.561543,2908.196383,765566 +13-07-2021,ASIANPAINT.NS,2936.344236,2910.918701,2937.41386,2902.654156,703484 +14-07-2021,ASIANPAINT.NS,2919.81564,2918.794678,2924.434063,2901.53636,470744 +15-07-2021,ASIANPAINT.NS,2926.621493,2900.952881,2927.593792,2888.799137,635535 +16-07-2021,ASIANPAINT.NS,2911.064878,2906.495117,2922.732472,2882.86819,1062548 +19-07-2021,ASIANPAINT.NS,2906.49513,2899.348633,2916.60695,2882.868203,837836 +20-07-2021,ASIANPAINT.NS,2913.009247,3071.542725,3091.426202,2897.014968,6755922 +22-07-2021,ASIANPAINT.NS,3043.297369,3020.691406,3077.327851,3004.40539,1982572 +23-07-2021,ASIANPAINT.NS,3019.961786,2998.328125,3042.908145,2992.786066,815329 +26-07-2021,ASIANPAINT.NS,2994.633691,2976.403076,3032.602033,2966.680082,1136884 +27-07-2021,ASIANPAINT.NS,2994.098836,2944.754639,2996.14076,2937.60838,904289 +28-07-2021,ASIANPAINT.NS,2946.407625,2920.884766,2948.984124,2901.341452,996594 +29-07-2021,ASIANPAINT.NS,2920.884879,2914.418945,2955.741672,2907.467099,762683 +30-07-2021,ASIANPAINT.NS,2924.676753,2876.499268,2925.308653,2870.130659,1067423 +02-08-2021,ASIANPAINT.NS,2902.897342,2891.667236,2904.064054,2878.638281,832285 +03-08-2021,ASIANPAINT.NS,2936.344538,2943.150635,2980.098016,2911.259163,2433031 +04-08-2021,ASIANPAINT.NS,2956.373988,2934.983398,2968.722144,2928.566127,659295 +05-08-2021,ASIANPAINT.NS,2949.95658,2905.619629,2955.790376,2897.501071,693694 +06-08-2021,ASIANPAINT.NS,2912.036784,2884.277588,2917.870581,2879.416091,744159 +09-08-2021,ASIANPAINT.NS,2911.696472,2909.654785,2931.48286,2890.694946,825462 +10-08-2021,ASIANPAINT.NS,2914.95369,2894.681152,2924.968422,2878.541124,724335 +11-08-2021,ASIANPAINT.NS,2904.647411,2890.257568,2918.308266,2870.762916,987941 +12-08-2021,ASIANPAINT.NS,2891.618455,2893.076904,2902.556824,2876.061665,438552 +13-08-2021,ASIANPAINT.NS,2898.327394,2905.911377,2918.843007,2890.743648,572250 +16-08-2021,ASIANPAINT.NS,2897.452447,2889.090576,2901.487395,2878.006457,461742 +17-08-2021,ASIANPAINT.NS,2891.618642,2931.774658,2959.679606,2890.743668,2036757 +18-08-2021,ASIANPAINT.NS,2963.56878,2918.405518,2963.56878,2909.654822,1375320 +20-08-2021,ASIANPAINT.NS,2918.356758,3026.719482,3037.512101,2918.356758,3931334 +23-08-2021,ASIANPAINT.NS,3071.542611,2992.202881,3076.209695,2966.485608,1578949 +24-08-2021,ASIANPAINT.NS,3007.128259,2961.575928,3007.128259,2950.491807,763704 +25-08-2021,ASIANPAINT.NS,2942.178275,2953.894531,2984.959453,2929.149557,797870 +26-08-2021,ASIANPAINT.NS,2979.125538,2955.449951,2999.057677,2942.372571,1319516 +27-08-2021,ASIANPAINT.NS,2956.227509,2952.678711,2973.242747,2936.830184,634375 +30-08-2021,ASIANPAINT.NS,2972.027751,3022.635986,3027.983633,2963.617456,1051747 +31-08-2021,ASIANPAINT.NS,3022.636587,3112.671631,3121.081928,3017.094526,2283290 +01-09-2021,ASIANPAINT.NS,3140.575841,3211.261963,3240.674021,3125.942687,2423168 +02-09-2021,ASIANPAINT.NS,3221.1795,3210.144043,3227.061959,3176.161986,847517 +03-09-2021,ASIANPAINT.NS,3210.144226,3246.313721,3252.293268,3195.462408,832039 +06-09-2021,ASIANPAINT.NS,3249.424547,3223.707275,3254.966606,3214.324444,664394 +07-09-2021,ASIANPAINT.NS,3241.160405,3243.834229,3300.568,3231.77781,1285818 +08-09-2021,ASIANPAINT.NS,3252.341537,3244.174316,3268.433139,3205.671165,702598 +09-09-2021,ASIANPAINT.NS,3213.450103,3253.654785,3265.95428,3213.450103,591745 +13-09-2021,ASIANPAINT.NS,3253.897529,3273.781006,3280.53844,3238.097662,610920 +14-09-2021,ASIANPAINT.NS,3291.136347,3269.356934,3294.734044,3263.863537,569412 +15-09-2021,ASIANPAINT.NS,3268.725205,3259.439697,3290.212882,3254.2378,587855 +16-09-2021,ASIANPAINT.NS,3257.203288,3249.522217,3277.621577,3242.618795,516746 +17-09-2021,ASIANPAINT.NS,3259.147969,3211.553955,3288.316954,3194.052564,1545695 +20-09-2021,ASIANPAINT.NS,3208.539479,3180.92627,3223.172633,3174.557661,689288 +21-09-2021,ASIANPAINT.NS,3180.925983,3217.532959,3242.61833,3180.391171,922057 +22-09-2021,ASIANPAINT.NS,3236.29881,3225.603516,3237.708597,3197.163756,825945 +23-09-2021,ASIANPAINT.NS,3247.48035,3228.66626,3247.48035,3223.172863,694716 +24-09-2021,ASIANPAINT.NS,3237.75721,3353.072021,3407.909616,3228.860765,2775975 +27-09-2021,ASIANPAINT.NS,3365.712,3335.619141,3373.87922,3322.979247,902449 +28-09-2021,ASIANPAINT.NS,3330.028704,3286.080811,3334.695789,3257.203561,961271 +29-09-2021,ASIANPAINT.NS,3271.787918,3231,3288.025272,3218.311444,973387 +30-09-2021,ASIANPAINT.NS,3237.660017,3154.771484,3254.966996,3130.804397,2077896 +01-10-2021,ASIANPAINT.NS,3158.028486,3089.821777,3162.841321,3082.189132,1512332 +04-10-2021,ASIANPAINT.NS,3114.080774,3112.914063,3141.013422,3089.9677,921241 +05-10-2021,ASIANPAINT.NS,3119.671367,3164.591553,3169.696125,3103.239364,909337 +06-10-2021,ASIANPAINT.NS,3171.640943,3123.269043,3189.142334,3111.990274,786378 +07-10-2021,ASIANPAINT.NS,3130.804619,3199.692139,3226.089977,3130.804619,1177283 +08-10-2021,ASIANPAINT.NS,3215.3942,3215.296875,3236.784787,3173.682649,882436 +11-10-2021,ASIANPAINT.NS,3234.256855,3214.470703,3251.70982,3206.40057,460197 +12-10-2021,ASIANPAINT.NS,3189.142382,3231.194336,3242.618855,3189.142382,564524 +13-10-2021,ASIANPAINT.NS,3250.397586,3231.437744,3265.857055,3200.226832,770144 +14-10-2021,ASIANPAINT.NS,3249.425055,3206.449463,3260.071687,3198.865479,648597 +18-10-2021,ASIANPAINT.NS,3162.404034,3151.70874,3192.982805,3142.471895,1576121 +19-10-2021,ASIANPAINT.NS,3170.571407,3095.558594,3178.544453,3088.120597,1042069 +20-10-2021,ASIANPAINT.NS,3101.635352,3081.800537,3130.755674,3049.763079,1205540 +21-10-2021,ASIANPAINT.NS,3105.524257,2918.842773,3106.934043,2839.551711,5103543 +22-10-2021,ASIANPAINT.NS,2892.590967,2899.785889,2919.766691,2831.48185,2855592 +25-10-2021,ASIANPAINT.NS,2868.283426,2837.218506,2868.283426,2778.102651,2161537 +26-10-2021,ASIANPAINT.NS,2837.218656,2887.535156,2940.233743,2817.724003,1988263 +27-10-2021,ASIANPAINT.NS,2945.28956,3008.926514,3057.881888,2945.28956,4609951 +28-10-2021,ASIANPAINT.NS,3020.607787,3033.554688,3064.023644,2980.696437,1791065 +29-10-2021,ASIANPAINT.NS,3042.023908,3017.785156,3061.200779,3001.431188,1118903 +01-11-2021,ASIANPAINT.NS,3044.944019,3038.908691,3058.815647,3009.559104,750393 +02-11-2021,ASIANPAINT.NS,3037.156538,3020.94873,3056.430848,2998.218634,881916 +03-11-2021,ASIANPAINT.NS,3019.732263,3086.461914,3098.386649,3012.820689,879227 +04-11-2021,ASIANPAINT.NS,3094.589847,3075.364258,3105.297771,3061.49263,263595 +08-11-2021,ASIANPAINT.NS,3080.961551,3054.678467,3096.536712,3012.966143,787824 +09-11-2021,ASIANPAINT.NS,3056.625512,3061.638672,3071.227226,3037.156559,668840 +10-11-2021,ASIANPAINT.NS,3048.837749,3025.76709,3053.364185,2998.7052,872975 +11-11-2021,ASIANPAINT.NS,3007.953346,2982.156982,3024.161155,2970.962334,958143 +12-11-2021,ASIANPAINT.NS,3006.979713,3039.979492,3044.94417,2994.130252,682344 +15-11-2021,ASIANPAINT.NS,3042.99731,3084.563477,3095.563482,3042.99731,696377 +16-11-2021,ASIANPAINT.NS,3080.961549,3068.014648,3123.793242,3037.253848,1400107 +17-11-2021,ASIANPAINT.NS,3085.829028,3144.479248,3153.872923,3081.010509,1616452 +18-11-2021,ASIANPAINT.NS,3163.558728,3141.169434,3173.439126,3128.660537,1609821 +22-11-2021,ASIANPAINT.NS,3154.943692,3174.656006,3220.505483,3129.682774,2146970 +23-11-2021,ASIANPAINT.NS,3174.656001,3100.966064,3200.987806,3087.337798,1482618 +24-11-2021,ASIANPAINT.NS,3101.452773,3073.174072,3123.695908,3066.359939,1056213 +25-11-2021,ASIANPAINT.NS,3072.687429,3060.762695,3089.090116,3030.342457,728825 +26-11-2021,ASIANPAINT.NS,3018.661312,3059.643555,3083.249661,3008.926835,1029110 +29-11-2021,ASIANPAINT.NS,3047.864622,3060.811523,3094.49267,2990.33377,876651 +30-11-2021,ASIANPAINT.NS,3033.4089,3060.178711,3104.324658,3033.4089,2340489 +01-12-2021,ASIANPAINT.NS,3072.103158,3054.824463,3114.78893,3041.147714,1741820 +02-12-2021,ASIANPAINT.NS,3076.094831,3096.147949,3109.192054,3068.550611,939320 +03-12-2021,ASIANPAINT.NS,3100.430675,3027.860107,3102.815574,3023.528313,1216263 +06-12-2021,ASIANPAINT.NS,3032.289362,2957.625977,3032.289362,2947.84278,1107363 +07-12-2021,ASIANPAINT.NS,2959.280882,2949.887207,2987.510864,2936.356142,2056459 +08-12-2021,ASIANPAINT.NS,2951.395732,3025.961914,3040.076904,2950.519724,1171484 +09-12-2021,ASIANPAINT.NS,3068.696132,3094.297852,3098.532444,3028.395496,1287243 +10-12-2021,ASIANPAINT.NS,3099.457368,3195.974609,3204.589716,3094.298048,2554394 +13-12-2021,ASIANPAINT.NS,3197.873051,3192.762451,3252.288681,3184.098624,1265832 +14-12-2021,ASIANPAINT.NS,3187.067584,3209.943604,3217.244461,3162.731393,863179 +15-12-2021,ASIANPAINT.NS,3191.107289,3214.275391,3225.956762,3179.766719,811946 +16-12-2021,ASIANPAINT.NS,3236.713572,3211.014648,3236.713572,3183.758113,502930 +17-12-2021,ASIANPAINT.NS,3188.04098,3157.572021,3205.855119,3141.996859,1019403 +20-12-2021,ASIANPAINT.NS,3141.315196,3153.43457,3188.040678,3096.536609,948872 +21-12-2021,ASIANPAINT.NS,3160.784492,3184.488037,3208.483426,3153.970358,712026 +22-12-2021,ASIANPAINT.NS,3188.722303,3193.005615,3198.408059,3154.943718,619865 +23-12-2021,ASIANPAINT.NS,3202.642682,3181.129395,3220.067299,3163.704777,1051596 +24-12-2021,ASIANPAINT.NS,3192.907971,3197.580566,3212.376922,3174.412467,651404 +27-12-2021,ASIANPAINT.NS,3193.005502,3185.509766,3197.531938,3140.536535,640701 +28-12-2021,ASIANPAINT.NS,3188.965811,3278.766357,3285.385849,3186.094188,1211648 +29-12-2021,ASIANPAINT.NS,3282.660253,3278.036377,3296.093879,3257.350614,598421 +30-12-2021,ASIANPAINT.NS,3273.94762,3276.33252,3299.987344,3261.341522,691223 +31-12-2021,ASIANPAINT.NS,3299.987609,3293.124756,3314.589325,3272.146911,570671 +03-01-2022,ASIANPAINT.NS,3293.173358,3331.5271,3349.535881,3293.173358,696276 +04-01-2022,ASIANPAINT.NS,3342.818994,3367.447266,3380.248006,3324.37221,790886 +05-01-2022,ASIANPAINT.NS,3377.863158,3433.155029,3446.00449,3360.389821,1024506 +06-01-2022,ASIANPAINT.NS,3398.451617,3421.327637,3443.61973,3360.48716,1312743 +07-01-2022,ASIANPAINT.NS,3421.327631,3481.34082,3486.889424,3403.708372,964364 +10-01-2022,ASIANPAINT.NS,3484.942603,3459.14624,3494.67708,3433.349877,657511 +11-01-2022,ASIANPAINT.NS,3456.323046,3444.787598,3469.367149,3402.247986,734344 +12-01-2022,ASIANPAINT.NS,3462.455634,3449.703613,3487.327268,3440.163779,594543 +13-01-2022,ASIANPAINT.NS,3465.47346,3364.478271,3465.47346,3358.394224,1153984 +14-01-2022,ASIANPAINT.NS,3370.075723,3275.067139,3370.075723,3257.155797,1558978 +17-01-2022,ASIANPAINT.NS,3275.066849,3288.938477,3308.748229,3232.81932,1103159 +18-01-2022,ASIANPAINT.NS,3289.328401,3284.120361,3306.266296,3262.023147,558543 +19-01-2022,ASIANPAINT.NS,3280.518362,3193.297363,3280.518362,3180.983346,1495218 +20-01-2022,ASIANPAINT.NS,3194.85515,3218.607178,3275.553865,3136.448292,3075678 +21-01-2022,ASIANPAINT.NS,3212.425606,3187.894775,3236.664355,3155.673567,1441694 +24-01-2022,ASIANPAINT.NS,3181.226955,3071.373291,3183.17385,3051.758416,1575665 +25-01-2022,ASIANPAINT.NS,3017.687872,3063.537354,3073.125671,2930.807664,2699779 +27-01-2022,ASIANPAINT.NS,3056.723201,3034.187744,3059.546104,2989.701232,1834684 +28-01-2022,ASIANPAINT.NS,3046.891184,3028.249756,3085.82909,3020.608097,892060 +31-01-2022,ASIANPAINT.NS,3056.625559,3068.550293,3108.656288,3053.121053,944530 +01-02-2022,ASIANPAINT.NS,3109.191823,3111.38208,3127.054682,3058.183261,1008915 +02-02-2022,ASIANPAINT.NS,3119.70503,3112.793457,3158.010052,3107.390775,667265 +03-02-2022,ASIANPAINT.NS,3127.541435,3117.952881,3155.528056,3105.492703,899753 +04-02-2022,ASIANPAINT.NS,3103.351096,3150.709229,3162.53676,3091.718444,705765 +07-02-2022,ASIANPAINT.NS,3148.129792,3090.404297,3164.873044,3059.643493,860393 +08-02-2022,ASIANPAINT.NS,3094.589638,3130.947998,3137.908053,3082.129463,799206 +09-02-2022,ASIANPAINT.NS,3144.235976,3142.629883,3172.465959,3137.178481,472725 +10-02-2022,ASIANPAINT.NS,3134.501518,3152.753662,3161.758053,3091.66982,728666 +11-02-2022,ASIANPAINT.NS,3144.187368,3130.899902,3144.187368,3097.997322,587840 +14-02-2022,ASIANPAINT.NS,3056.625296,3059.983643,3098.191459,3037.156345,681236 +15-02-2022,ASIANPAINT.NS,3056.625566,3177.917236,3183.173758,3049.665511,676844 +16-02-2022,ASIANPAINT.NS,3192.90801,3166.479004,3197.872688,3137.421499,624320 +17-02-2022,ASIANPAINT.NS,3186.094089,3179.134033,3207.461217,3150.46581,636735 +18-02-2022,ASIANPAINT.NS,3150.222248,3171.930176,3185.120438,3144.28436,423801 +21-02-2022,ASIANPAINT.NS,3149.102984,3165.310791,3191.399234,3119.07203,547472 +22-02-2022,ASIANPAINT.NS,3037.156607,3141.461426,3150.855338,3037.156607,1147209 +23-02-2022,ASIANPAINT.NS,3150.952547,3151.244629,3209.359405,3144.235853,935896 +24-02-2022,ASIANPAINT.NS,3046.891157,2987.55957,3112.890956,2970.475516,1823450 +25-02-2022,ASIANPAINT.NS,3022.55502,3036.37793,3058.03714,3001.187891,1239456 +28-02-2022,ASIANPAINT.NS,3007.952983,3090.355225,3105.784464,2934.944416,1678348 +02-03-2022,ASIANPAINT.NS,3024.501805,2948.52417,3028.590238,2911.679319,3014206 +03-03-2022,ASIANPAINT.NS,2948.572755,2795.644043,2969.988602,2786.007007,4406840 +04-03-2022,ASIANPAINT.NS,2787.75914,2665.445313,2787.75914,2591.366097,6979253 +07-03-2022,ASIANPAINT.NS,2579.538535,2636.533936,2655.516163,2530.330952,3233760 +08-03-2022,ASIANPAINT.NS,2618.574344,2651.087402,2664.277666,2567.955063,2611102 +09-03-2022,ASIANPAINT.NS,2676.980811,2798.613037,2813.263471,2594.286488,4076068 +10-03-2022,ASIANPAINT.NS,2920.342836,2835.458252,2959.280741,2814.431688,3971987 +11-03-2022,ASIANPAINT.NS,2839.546723,2854.148438,2861.887299,2805.816858,1265493 +14-03-2022,ASIANPAINT.NS,2871.670438,2884.130615,2893.427087,2839.838749,1214217 +15-03-2022,ASIANPAINT.NS,2918.396231,2907.834229,2951.493453,2887.245905,1857685 +16-03-2022,ASIANPAINT.NS,2962.201231,2961.227783,2969.015364,2930.807544,1287234 +17-03-2022,ASIANPAINT.NS,3030.82894,3053.315674,3079.306676,2994.811381,2867519 +21-03-2022,ASIANPAINT.NS,3034.528401,2964.878174,3034.528401,2949.643813,1259015 +22-03-2022,ASIANPAINT.NS,2943.705756,2970.134766,2981.378134,2896.006821,1515772 +23-03-2022,ASIANPAINT.NS,2978.749914,2936.697021,2998.121428,2925.210291,948403 +24-03-2022,ASIANPAINT.NS,2890.652872,2945.02002,2958.258765,2872.206086,1243917 +25-03-2022,ASIANPAINT.NS,2945.019817,2966.046143,2983.178916,2911.581796,1083275 +28-03-2022,ASIANPAINT.NS,2966.046194,2947.063965,2977.387001,2916.108283,680332 +29-03-2022,ASIANPAINT.NS,2987.510443,2961.811523,3005.713864,2932.7053,1120936 +30-03-2022,ASIANPAINT.NS,2996.271996,2999.727783,3012.187961,2974.758707,849545 +31-03-2022,ASIANPAINT.NS,3032.289308,2998.169922,3046.160937,2984.687815,1464862 +01-04-2022,ASIANPAINT.NS,3027.422445,3031.462158,3038.13037,3005.665793,637392 +04-04-2022,ASIANPAINT.NS,3041.97513,3035.209717,3059.545908,3011.36025,873264 +05-04-2022,ASIANPAINT.NS,3027.422305,3057.404541,3073.174346,2998.218874,805874 +06-04-2022,ASIANPAINT.NS,3053.705053,3070.253662,3080.961585,3030.342311,736379 +07-04-2022,ASIANPAINT.NS,3070.254091,3071.227539,3123.744996,3061.979786,1025244 +08-04-2022,ASIANPAINT.NS,3083.882083,3121.116455,3134.50136,3067.528116,678898 +11-04-2022,ASIANPAINT.NS,3099.457142,3073.612061,3136.44815,3066.359923,672652 +12-04-2022,ASIANPAINT.NS,3070.935263,3045.576904,3078.138918,3031.461913,794265 +13-04-2022,ASIANPAINT.NS,3034.430876,2998.851318,3039.006033,2984.687846,1121350 +18-04-2022,ASIANPAINT.NS,2974.856025,2941.320801,2976.80292,2932.997776,1032504 +19-04-2022,ASIANPAINT.NS,2949.546428,2911.776611,2977.971053,2891.139568,749782 +20-04-2022,ASIANPAINT.NS,2911.874057,3001.13916,3007.46657,2900.87405,838182 +21-04-2022,ASIANPAINT.NS,3007.758668,3074.391113,3090.112198,3004.108239,1069035 +22-04-2022,ASIANPAINT.NS,3038.616635,3080.377441,3089.041268,3030.585693,681191 +25-04-2022,ASIANPAINT.NS,3050.784724,3047.475098,3071.324563,3012.917708,1096774 +26-04-2022,ASIANPAINT.NS,3046.890842,3042.65625,3065.094264,3023.333459,1703441 +27-04-2022,ASIANPAINT.NS,3013.794068,3064.75415,3079.988512,3004.010872,963536 +28-04-2022,ASIANPAINT.NS,3105.29794,3161.46582,3181.226855,3085.828987,2001838 +29-04-2022,ASIANPAINT.NS,3162.731359,3151.244629,3190.96134,3135.766907,1088970 +02-05-2022,ASIANPAINT.NS,3110.164989,3115.032227,3126.226874,3070.302358,595522 +04-05-2022,ASIANPAINT.NS,3093.616525,3018.515137,3109.873053,2999.63011,1120002 +05-05-2022,ASIANPAINT.NS,3022.311281,2994.860107,3043.921769,2988.483978,724601 +06-05-2022,ASIANPAINT.NS,2939.811806,2936.161377,2971.351413,2924.139204,923941 +09-05-2022,ASIANPAINT.NS,2921.170295,2925.453369,2958.112583,2896.00658,998324 +10-05-2022,ASIANPAINT.NS,2969.988678,3004.400146,3055.408707,2955.386964,2460016 +11-05-2022,ASIANPAINT.NS,3008.342314,2972.568115,3026.983978,2899.900348,1883969 +12-05-2022,ASIANPAINT.NS,2961.227549,2959.231934,2996.271662,2908.661379,1254245 +13-05-2022,ASIANPAINT.NS,2992.76707,2982.643311,3033.505945,2954.705413,1121729 +16-05-2022,ASIANPAINT.NS,3007.855645,2920.245361,3007.855645,2905.935729,733044 +17-05-2022,ASIANPAINT.NS,2919.27187,2969.015137,2975.439986,2872.643826,1179081 +18-05-2022,ASIANPAINT.NS,2949.546381,3017.785156,3045.723056,2945.65259,1379763 +19-05-2022,ASIANPAINT.NS,2920.829442,2965.997314,2990.138862,2920.780722,772390 +20-05-2022,ASIANPAINT.NS,2998.218825,3027.373535,3042.02397,2988.484348,778957 +23-05-2022,ASIANPAINT.NS,3060.470689,3089.91748,3103.351106,3046.939862,813294 +24-05-2022,ASIANPAINT.NS,3090.452916,3004.886963,3099.116505,2988.484275,691307 +25-05-2022,ASIANPAINT.NS,2958.30737,2762.693115,2958.30737,2751.255105,3381427 +26-05-2022,ASIANPAINT.NS,2774.325859,2764.737305,2784.060336,2646.366211,3212196 +27-05-2022,ASIANPAINT.NS,2791.848066,2759.578369,2792.821514,2707.158114,1879534 +30-05-2022,ASIANPAINT.NS,2803.529223,2768.485107,2807.423013,2742.202021,2525482 +31-05-2022,ASIANPAINT.NS,2768.485365,2783.719727,2801.582588,2736.361589,2408221 +01-06-2022,ASIANPAINT.NS,2783.719333,2776.759277,2861.838502,2756.852321,1770795 +02-06-2022,ASIANPAINT.NS,2793.989476,2831.321289,2841.49377,2772.378985,1164197 +03-06-2022,ASIANPAINT.NS,2827.865347,2810.24585,2841.931617,2780.166413,1228489 +06-06-2022,ASIANPAINT.NS,2794.865499,2742.639893,2795.741507,2733.148778,1193698 +07-06-2022,ASIANPAINT.NS,2725.653232,2671.821533,2729.547022,2658.485349,1403598 +08-06-2022,ASIANPAINT.NS,2698.299768,2633.37085,2701.317551,2628.308969,1743575 +09-06-2022,ASIANPAINT.NS,2623.873856,2630.531494,2641.105362,2578.592451,1857501 +10-06-2022,ASIANPAINT.NS,2609.187967,2652.021729,2678.701043,2596.460221,1592920 +13-06-2022,ASIANPAINT.NS,2614.034135,2605.026855,2626.810882,2587.159059,1674206 +14-06-2022,ASIANPAINT.NS,2562.193203,2580.207764,2610.509781,2530.863367,2296040 +15-06-2022,ASIANPAINT.NS,2594.502063,2605.418457,2627.398486,2572.081744,928842 +16-06-2022,ASIANPAINT.NS,2638.510797,2601.796143,2668.372048,2584.711638,1280628 +17-06-2022,ASIANPAINT.NS,2594.599822,2526.163574,2601.355222,2506.386665,2043251 +20-06-2022,ASIANPAINT.NS,2545.549051,2604.977783,2617.363002,2534.143129,1595360 +21-06-2022,ASIANPAINT.NS,2618.92985,2622.258789,2653.245864,2584.711838,1042074 +22-06-2022,ASIANPAINT.NS,2631.706016,2610.509521,2651.238162,2571.34723,1871760 +23-06-2022,ASIANPAINT.NS,2618.929508,2700.436035,2709.981845,2618.929508,1612872 +24-06-2022,ASIANPAINT.NS,2716.88415,2703.079346,2726.47896,2668.91034,2215583 +27-06-2022,ASIANPAINT.NS,2721.681233,2761.871582,2768.431218,2707.093375,1295734 +28-06-2022,ASIANPAINT.NS,2721.77972,2669.400146,2726.479244,2647.665119,1838358 +29-06-2022,ASIANPAINT.NS,2649.819022,2641.30127,2662.05724,2621.915884,1066354 +30-06-2022,ASIANPAINT.NS,2657.993746,2638.755127,2669.840196,2623.873504,1291447 +01-07-2022,ASIANPAINT.NS,2648.252091,2715.072754,2721.779392,2628.768945,1477191 +04-07-2022,ASIANPAINT.NS,2717.03115,2731.864014,2739.402708,2687.3169,653147 +05-07-2022,ASIANPAINT.NS,2726.674716,2708.660156,2753.403029,2702.198282,1073043 +06-07-2022,ASIANPAINT.NS,2771.270592,2801.474365,2808.915296,2746.402394,2085735 +07-07-2022,ASIANPAINT.NS,2840.637009,2830.846436,2870.596261,2816.552341,1469087 +08-07-2022,ASIANPAINT.NS,2819.685266,2819.489502,2827.517725,2781.012499,1274148 +11-07-2022,ASIANPAINT.NS,2813.810882,2871.624268,2878.967198,2791.635328,1081885 +12-07-2022,ASIANPAINT.NS,2858.847427,2832.608643,2862.029363,2824.971948,1115524 +13-07-2022,ASIANPAINT.NS,2887.240211,2879.603516,2906.772358,2864.770892,2153712 +14-07-2022,ASIANPAINT.NS,2890.27542,2877.596436,2892.967828,2851.40665,882479 +15-07-2022,ASIANPAINT.NS,2888.170413,2915.779785,2922.486424,2878.869368,1668006 +18-07-2022,ASIANPAINT.NS,2932.032116,2954.648438,2961.648602,2925.815006,823390 +19-07-2022,ASIANPAINT.NS,2920.968533,2955.87207,2959.690298,2915.779482,638171 +20-07-2022,ASIANPAINT.NS,2969.481082,2943.487061,2980.936006,2937.172188,867436 +21-07-2022,ASIANPAINT.NS,2918.57006,3001.887939,3020.343028,2918.57006,1184060 +22-07-2022,ASIANPAINT.NS,3001.887817,3003.1604,3027.9796,2984.166784,1268141 +25-07-2022,ASIANPAINT.NS,3005.216537,3039.924072,3051.917525,2987.740268,985844 +26-07-2022,ASIANPAINT.NS,3031.161442,3043.399658,3083.834773,2989.061977,2876310 +27-07-2022,ASIANPAINT.NS,3053.630841,3119.325684,3126.130084,3031.161522,1976407 +28-07-2022,ASIANPAINT.NS,3131.025416,3203.867188,3211.308119,3115.360498,1332572 +29-07-2022,ASIANPAINT.NS,3216.595096,3263.932617,3284.101295,3206.412995,1836550 +01-08-2022,ASIANPAINT.NS,3270.100683,3254.925293,3284.737543,3245.085718,1076122 +02-08-2022,ASIANPAINT.NS,3261.240142,3325.025635,3333.445624,3255.953328,1650536 +03-08-2022,ASIANPAINT.NS,3332.711445,3367.614746,3375.789971,3300.647314,1169005 +04-08-2022,ASIANPAINT.NS,3382.643261,3388.028076,3404.133522,3339.466734,981434 +05-08-2022,ASIANPAINT.NS,3402.224275,3401.147217,3418.81925,3379.265429,792478 +08-08-2022,ASIANPAINT.NS,3392.433625,3386.020752,3404.133312,3364.579492,724644 +10-08-2022,ASIANPAINT.NS,3368.936603,3340.201172,3377.601357,3324.879019,1089295 +11-08-2022,ASIANPAINT.NS,3377.747803,3333.885986,3405.112407,3319.004363,1410533 +12-08-2022,ASIANPAINT.NS,3327.81611,3356.062012,3362.866413,3312.151192,548472 +16-08-2022,ASIANPAINT.NS,3397.329152,3427.679932,3435.952919,3382.937057,911189 +17-08-2022,ASIANPAINT.NS,3444.274717,3449.904297,3471.394558,3431.204445,817912 +18-08-2022,ASIANPAINT.NS,3451.177451,3461.310791,3468.50672,3441.925406,599877 +19-08-2022,ASIANPAINT.NS,3446.282108,3409.616455,3464.39467,3391.454892,581829 +22-08-2022,ASIANPAINT.NS,3389.594855,3279.597656,3412.553704,3263.394208,2336567 +23-08-2022,ASIANPAINT.NS,3263.198349,3286.304199,3313.081276,3247.386667,831446 +24-08-2022,ASIANPAINT.NS,3269.660132,3308.088135,3314.109242,3232.847479,1182154 +25-08-2022,ASIANPAINT.NS,3304.318539,3292.080322,3333.837022,3281.016926,615392 +26-08-2022,ASIANPAINT.NS,3308.57774,3253.946289,3313.61979,3236.421018,1384783 +29-08-2022,ASIANPAINT.NS,3178.999131,3273.233398,3278.226686,3168.914793,1031166 +30-08-2022,ASIANPAINT.NS,3261.240313,3320.571289,3338.341086,3261.240313,1426459 +01-09-2022,ASIANPAINT.NS,3245.575077,3374.370117,3401.636721,3245.575077,1417762 +02-09-2022,ASIANPAINT.NS,3415.931151,3359.194824,3415.931151,3353.271479,740821 +05-09-2022,ASIANPAINT.NS,3353.320448,3353.075684,3377.747881,3334.228829,518438 +06-09-2022,ASIANPAINT.NS,3348.376447,3324.144775,3362.621781,3313.130379,540937 +07-09-2022,ASIANPAINT.NS,3320.962471,3329.137695,3363.061936,3315.039126,682921 +08-09-2022,ASIANPAINT.NS,3377.747768,3377.894531,3411.672009,3355.620977,1143090 +09-09-2022,ASIANPAINT.NS,3410.742455,3369.769043,3410.742455,3361.544817,702805 +12-09-2022,ASIANPAINT.NS,3369.768848,3360.320801,3381.321534,3351.31352,641280 +13-09-2022,ASIANPAINT.NS,3360.125084,3350.530273,3386.559634,3343.138342,776044 +14-09-2022,ASIANPAINT.NS,3309.213577,3366.928955,3376.279,3309.213577,816678 +15-09-2022,ASIANPAINT.NS,3367.957561,3324.291504,3386.314888,3318.123633,590182 +16-09-2022,ASIANPAINT.NS,3340.935451,3252.967285,3348.376383,3240.239539,1598265 +19-09-2022,ASIANPAINT.NS,3251.106829,3246.799072,3272.107801,3163.628195,1013563 +20-09-2022,ASIANPAINT.NS,3265.74389,3322.137451,3338.585663,3264.177302,708184 +21-09-2022,ASIANPAINT.NS,3333.690189,3285.765381,3353.173334,3277.883922,605378 +22-09-2022,ASIANPAINT.NS,3285.765668,3364.04126,3367.957489,3246.211605,829396 +23-09-2022,ASIANPAINT.NS,3363.062309,3324.144775,3365.95048,3311.857557,513370 +26-09-2022,ASIANPAINT.NS,3299.423436,3366.04834,3395.371061,3283.758518,1429914 +27-09-2022,ASIANPAINT.NS,3382.49666,3397.965576,3426.701007,3359.195045,1455383 +28-09-2022,ASIANPAINT.NS,3378.726975,3495.871094,3507.864547,3348.376197,1843428 +29-09-2022,ASIANPAINT.NS,3488.821828,3313.91333,3488.821828,3301.772876,2624894 +30-09-2022,ASIANPAINT.NS,3330.753357,3272.450439,3340.44593,3216.448403,2159720 +03-10-2022,ASIANPAINT.NS,3277.884099,3233.728516,3282.289857,3216.937777,934543 +04-10-2022,ASIANPAINT.NS,3260.260938,3267.848633,3297.807883,3242.686907,994382 +06-10-2022,ASIANPAINT.NS,3267.848663,3259.23291,3296.241326,3242.344171,922770 +07-10-2022,ASIANPAINT.NS,3248.512346,3273.674072,3289.241228,3218.406332,774544 +10-10-2022,ASIANPAINT.NS,3211.308141,3209.301025,3229.910231,3191.922757,734377 +11-10-2022,ASIANPAINT.NS,3221.588233,3229.616455,3289.632719,3205.433786,1411316 +12-10-2022,ASIANPAINT.NS,3265.156048,3180.173828,3269.561806,3138.857658,1812549 +13-10-2022,ASIANPAINT.NS,3162.453127,3141.794922,3189.964494,3127.011061,779890 +14-10-2022,ASIANPAINT.NS,3167.250695,3118.787354,3178.020326,3113.402538,845765 +17-10-2022,ASIANPAINT.NS,3118.787343,3130.634033,3150.606709,3103.709955,1067773 +18-10-2022,ASIANPAINT.NS,3150.606541,3158.292236,3181.936376,3144.732196,1015424 +19-10-2022,ASIANPAINT.NS,3174.103734,3145.466309,3177.726198,3129.409865,943543 +20-10-2022,ASIANPAINT.NS,3131.025363,3075.121094,3173.957123,3036.840095,2284352 +21-10-2022,ASIANPAINT.NS,3074.239942,3027.636719,3098.47161,3008.300337,1738731 +24-10-2022,ASIANPAINT.NS,3084.030787,3056.274414,3092.842303,3050.742835,178709 +25-10-2022,ASIANPAINT.NS,3068.365757,3020.293945,3069.344815,3015.398659,1016316 +27-10-2022,ASIANPAINT.NS,3057.596221,2979.712158,3057.596221,2969.481056,2005709 +28-10-2022,ASIANPAINT.NS,2994.642665,2989.453613,3007.272648,2976.33434,715736 +31-10-2022,ASIANPAINT.NS,3021.809287,3047.007324,3052.203864,3001.268483,814364 +01-11-2022,ASIANPAINT.NS,3049.752612,3097.69751,3102.599861,3049.752612,939335 +02-11-2022,ASIANPAINT.NS,3096.324742,3070.734375,3098.236611,3061.125959,787012 +03-11-2022,ASIANPAINT.NS,3044.359813,3079.950928,3087.255382,3044.359813,563798 +04-11-2022,ASIANPAINT.NS,3086.520217,3119.218994,3122.797615,3064.85173,609757 +07-11-2022,ASIANPAINT.NS,3123.7782,3042.938477,3135.543843,3036.957512,1669943 +09-11-2022,ASIANPAINT.NS,3084.559167,3026.221191,3084.559167,3019.848135,1391333 +10-11-2022,ASIANPAINT.NS,3025.731014,2985.678711,3025.731014,2974.256329,1375007 +11-11-2022,ASIANPAINT.NS,3030.339408,2995.72876,3037.496889,2988.473376,810288 +14-11-2022,ASIANPAINT.NS,2996.316898,2993.571533,3017.83817,2981.658916,811702 +15-11-2022,ASIANPAINT.NS,3008.572739,3019.161865,3034.555199,2982.59028,873840 +16-11-2022,ASIANPAINT.NS,3019.16186,3022.838623,3032.594253,2991.414506,770953 +17-11-2022,ASIANPAINT.NS,3031.614046,3011.612549,3036.075234,3000.238998,706271 +18-11-2022,ASIANPAINT.NS,3034.555419,3035.045654,3054.017849,2996.071962,1258576 +21-11-2022,ASIANPAINT.NS,3044.360123,3034.849609,3049.605734,3006.317829,612194 +22-11-2022,ASIANPAINT.NS,3043.379641,3043.232666,3058.57693,3012.298782,764079 +23-11-2022,ASIANPAINT.NS,3050.242691,3040.241943,3053.968526,3029.652818,488341 +24-11-2022,ASIANPAINT.NS,3057.057135,3054.458984,3059.312264,3031.61398,571872 +25-11-2022,ASIANPAINT.NS,3054.458747,3047.448242,3058.870863,3015.19087,898769 +28-11-2022,ASIANPAINT.NS,3047.448424,3089.657715,3097.30543,3036.222088,914689 +29-11-2022,ASIANPAINT.NS,3095.344516,3073.823242,3107.110159,3066.077384,877720 +30-11-2022,ASIANPAINT.NS,3078.578318,3113.139893,3137.455602,3072.107358,2547283 +01-12-2022,ASIANPAINT.NS,3128.680439,3117.258057,3134.56326,3099.51145,761717 +02-12-2022,ASIANPAINT.NS,3111.179,3082.059082,3112.306684,3072.793686,932259 +05-12-2022,ASIANPAINT.NS,3068.871785,3095.246338,3106.815934,3051.713556,926122 +06-12-2022,ASIANPAINT.NS,3063.969669,3099.952881,3107.110362,3063.969669,958365 +07-12-2022,ASIANPAINT.NS,3117.895437,3163.487305,3171.527113,3114.365649,1832282 +08-12-2022,ASIANPAINT.NS,3166.918957,3158.535889,3177.605987,3140.103,851312 +09-12-2022,ASIANPAINT.NS,3171.8213,3163.928467,3179.027852,3143.387663,847879 +12-12-2022,ASIANPAINT.NS,3163.977386,3104.511963,3166.918796,3080.539275,1323816 +13-12-2022,ASIANPAINT.NS,3122.797617,3116.424561,3122.797617,3081.274608,886601 +14-12-2022,ASIANPAINT.NS,3116.914843,3084.510254,3132.602366,3063.969451,1103870 +15-12-2022,ASIANPAINT.NS,3080.63747,3069.460205,3099.462451,3055.831525,799124 +16-12-2022,ASIANPAINT.NS,3054.164634,2996.21875,3056.125574,2990.728261,1192821 +19-12-2022,ASIANPAINT.NS,3002.199922,3020.779785,3027.692148,2981.610046,655594 +20-12-2022,ASIANPAINT.NS,3014.995104,3021.956299,3028.329355,2959.059228,739257 +21-12-2022,ASIANPAINT.NS,3024.750508,3009.700195,3051.664367,2990.483123,616324 +22-12-2022,ASIANPAINT.NS,3013.965312,3028.231201,3033.084481,2978.717457,663202 +23-12-2022,ASIANPAINT.NS,3018.818879,2998.179932,3026.564737,2976.707729,1230858 +26-12-2022,ASIANPAINT.NS,2998.179693,2996.365967,3011.906276,2969.648154,536884 +27-12-2022,ASIANPAINT.NS,3000.238937,3051.811768,3067.891384,2996.611245,729041 +28-12-2022,ASIANPAINT.NS,3049.213358,3062.694824,3082.402372,3044.360079,972274 +29-12-2022,ASIANPAINT.NS,3040.438209,3054.311768,3063.969495,3032.153284,596265 +30-12-2022,ASIANPAINT.NS,3069.60724,3027.593994,3069.60724,3011.318332,836220 +02-01-2023,ASIANPAINT.NS,3027.594058,2987.738037,3027.594058,2962.000692,1015990 +03-01-2023,ASIANPAINT.NS,2987.492703,2969.108887,3000.189744,2965.922359,860367 +04-01-2023,ASIANPAINT.NS,2975.727079,2957.931641,2990.434132,2942.930399,836382 +05-01-2023,ASIANPAINT.NS,2980.188285,2945.675781,2987.100648,2936.900381,1113920 +06-01-2023,ASIANPAINT.NS,2951.215377,2920.232422,2964.451725,2894.348104,1045526 +09-01-2023,ASIANPAINT.NS,2934.841563,2925.870117,2958.71587,2893.367625,808263 +10-01-2023,ASIANPAINT.NS,2925.870156,2902.535156,2926.703652,2894.54418,864325 +11-01-2023,ASIANPAINT.NS,2916.800586,2882.974365,2916.800586,2877.679922,890426 +12-01-2023,ASIANPAINT.NS,2881.602085,2859.002197,2882.43558,2839.441864,1558620 +13-01-2023,ASIANPAINT.NS,2867.875265,2852.334717,2867.875265,2815.665228,1507864 +16-01-2023,ASIANPAINT.NS,2867.875503,2859.100342,2872.385762,2839.441865,644073 +17-01-2023,ASIANPAINT.NS,2867.875463,2883.464844,2887.337893,2854.295854,716489 +18-01-2023,ASIANPAINT.NS,2890.377202,2887.72998,2902.191917,2872.140599,893808 +19-01-2023,ASIANPAINT.NS,2897.191291,2810.174561,2915.526275,2788.065149,2379947 +20-01-2023,ASIANPAINT.NS,2792.379241,2733.35498,2792.379241,2726.687735,3171005 +23-01-2023,ASIANPAINT.NS,2745.316427,2730.070068,2745.316427,2713.794407,1402260 +24-01-2023,ASIANPAINT.NS,2740.414528,2755.709961,2771.887721,2730.070519,1061471 +25-01-2023,ASIANPAINT.NS,2756.003718,2720.804932,2756.10186,2713.059312,857953 +27-01-2023,ASIANPAINT.NS,2712.569155,2669.477295,2718.697094,2633.39618,1801498 +30-01-2023,ASIANPAINT.NS,2670.800721,2712.176514,2721.785169,2643.592674,1171912 +31-01-2023,ASIANPAINT.NS,2706.097707,2672.614746,2725.658039,2664.967031,1961805 +01-02-2023,ASIANPAINT.NS,2696.097176,2690.165283,2723.74639,2651.976014,1176872 +02-02-2023,ASIANPAINT.NS,2687.468799,2652.809082,2687.468799,2641.3867,1308570 +03-02-2023,ASIANPAINT.NS,2652.809244,2706.48999,2709.921636,2647.269683,1278409 +06-02-2023,ASIANPAINT.NS,2706.490001,2700.411133,2711.000259,2664.918157,1120284 +07-02-2023,ASIANPAINT.NS,2708.0586,2704.185791,2720.314477,2694.478993,732250 +08-02-2023,ASIANPAINT.NS,2713.941412,2711.588379,2729.628934,2690.704317,811956 +09-02-2023,ASIANPAINT.NS,2727.619095,2759.631592,2765.269296,2712.127618,946372 +10-02-2023,ASIANPAINT.NS,2774.730752,2749.826904,2775.662151,2738.453354,700072 +13-02-2023,ASIANPAINT.NS,2759.533236,2736.24707,2773.750054,2725.707016,467228 +14-02-2023,ASIANPAINT.NS,2749.973918,2722.765869,2749.973918,2711.000226,524746 +15-02-2023,ASIANPAINT.NS,2722.765854,2731.737061,2743.649918,2700.215038,817717 +16-02-2023,ASIANPAINT.NS,2742.37523,2751.150391,2778.995889,2735.610081,788964 +17-02-2023,ASIANPAINT.NS,2748.209184,2778.260742,2790.271503,2731.100025,840526 +20-02-2023,ASIANPAINT.NS,2789.437774,2770.367676,2796.301065,2757.180399,646218 +21-02-2023,ASIANPAINT.NS,2781.594025,2762.082764,2783.260777,2750.218978,631934 +22-02-2023,ASIANPAINT.NS,2755.072286,2741.345703,2758.994167,2725.707251,580270 +23-02-2023,ASIANPAINT.NS,2750.218892,2653.103271,2750.758198,2647.367664,1790570 +24-02-2023,ASIANPAINT.NS,2659.133261,2685.017578,2708.058627,2657.074178,1429040 +27-02-2023,ASIANPAINT.NS,2686.880601,2696.195068,2704.774183,2671.830526,561317 +28-02-2023,ASIANPAINT.NS,2696.293098,2773.554199,2783.554948,2674.183447,1815923 +01-03-2023,ASIANPAINT.NS,2772.769998,2785.417969,2797.575944,2761.053426,816598 +02-03-2023,ASIANPAINT.NS,2775.710932,2778.554199,2793.359394,2756.101529,604523 +03-03-2023,ASIANPAINT.NS,2781.643324,2773.603516,2796.301307,2755.758765,679295 +06-03-2023,ASIANPAINT.NS,2787.476776,2808.605957,2827.676055,2774.975781,1050267 +08-03-2023,ASIANPAINT.NS,2813.949479,2803.703613,2813.949479,2771.78926,580250 +09-03-2023,ASIANPAINT.NS,2806.105726,2797.820801,2816.351592,2781.446996,774224 +10-03-2023,ASIANPAINT.NS,2788.45754,2774.927002,2788.45754,2752.180139,489978 +13-03-2023,ASIANPAINT.NS,2768.357476,2729.824951,2793.800629,2718.059309,813217 +14-03-2023,ASIANPAINT.NS,2728.599669,2691.979248,2732.52155,2686.53759,1060450 +15-03-2023,ASIANPAINT.NS,2718.059488,2772.181396,2810.370903,2711.196197,2170346 +16-03-2023,ASIANPAINT.NS,2794.340266,2836.745605,2843.36378,2773.456202,1755487 +17-03-2023,ASIANPAINT.NS,2866.845542,2806.742676,2866.845542,2799.291247,1848073 +20-03-2023,ASIANPAINT.NS,2858.070642,2799.389404,2858.070642,2775.760216,1074367 +21-03-2023,ASIANPAINT.NS,2802.330842,2783.653076,2830.617504,2779.633053,691891 +22-03-2023,ASIANPAINT.NS,2769.828349,2784.388428,2797.42849,2759.876672,731807 +23-03-2023,ASIANPAINT.NS,2762.082791,2743.159668,2767.86747,2713.69649,1016581 +24-03-2023,ASIANPAINT.NS,2743.159666,2743.845947,2760.660916,2718.696982,784111 +27-03-2023,ASIANPAINT.NS,2743.845939,2748.993408,2764.926049,2732.080297,791560 +28-03-2023,ASIANPAINT.NS,2736.492196,2730.070068,2755.709506,2710.999972,558581 +29-03-2023,ASIANPAINT.NS,2730.070334,2716.392822,2739.188756,2701.195533,1087648 +31-03-2023,ASIANPAINT.NS,2702.225086,2707.715576,2720.80495,2693.842018,1967803 +03-04-2023,ASIANPAINT.NS,2693.30269,2722.765869,2727.32496,2655.750632,1035295 +05-04-2023,ASIANPAINT.NS,2706.097829,2753.650635,2756.641117,2698.499184,668643 +06-04-2023,ASIANPAINT.NS,2752.621093,2754.974365,2769.828393,2732.374479,627554 +10-04-2023,ASIANPAINT.NS,2755.121143,2722.128418,2755.121143,2701.293427,1215461 +11-04-2023,ASIANPAINT.NS,2735.511771,2700.018799,2735.511771,2696.342036,1246379 +12-04-2023,ASIANPAINT.NS,2701.734816,2732.325439,2751.395538,2697.273628,2235399 +13-04-2023,ASIANPAINT.NS,2732.276334,2754.876221,2758.356938,2727.668172,602597 +17-04-2023,ASIANPAINT.NS,2769.828345,2787.574951,2790.026127,2751.199411,754555 +18-04-2023,ASIANPAINT.NS,2792.379386,2798.850586,2802.625253,2774.829064,717724 +19-04-2023,ASIANPAINT.NS,2780.956824,2754.827148,2796.987368,2745.953845,799624 +20-04-2023,ASIANPAINT.NS,2764.925992,2788.310303,2795.320569,2758.209676,761101 +21-04-2023,ASIANPAINT.NS,2791.496776,2825.813232,2830.617441,2791.496776,894930 +24-04-2023,ASIANPAINT.NS,2825.813463,2834.637695,2841.402844,2796.301212,782967 +25-04-2023,ASIANPAINT.NS,2834.588368,2841.402588,2845.079351,2808.213576,636120 +26-04-2023,ASIANPAINT.NS,2840.373029,2853.168213,2859.492198,2831.64694,569221 +27-04-2023,ASIANPAINT.NS,2858.561058,2843.314697,2862.973174,2837.333972,599461 +28-04-2023,ASIANPAINT.NS,2862.924102,2845.667969,2862.924102,2791.006751,1080665 +02-05-2023,ASIANPAINT.NS,2854.099628,2842.922363,2876.405324,2836.500236,663800 +03-05-2023,ASIANPAINT.NS,2861.012189,2872.483643,2904.544972,2840.422313,1237193 +04-05-2023,ASIANPAINT.NS,2890.42622,2924.595703,2927.831063,2865.080969,1008540 +05-05-2023,ASIANPAINT.NS,2912.976989,2954.107666,2965.92238,2893.416656,1326561 +08-05-2023,ASIANPAINT.NS,2956.117668,2960.480713,2976.413354,2934.547324,941879 +09-05-2023,ASIANPAINT.NS,2957.14719,2975.531006,3014.749814,2951.95065,1025850 +10-05-2023,ASIANPAINT.NS,2983.52173,2982.001953,2997.297384,2959.941374,751851 +11-05-2023,ASIANPAINT.NS,2992.444205,3078.431396,3094.511012,2972.295494,3229605 +12-05-2023,ASIANPAINT.NS,3077.696059,3069.950439,3117.65022,3025.731136,1998170 +15-05-2023,ASIANPAINT.NS,3072.989506,3070.83252,3106.129445,3060.096419,810281 +16-05-2023,ASIANPAINT.NS,3070.832513,3076.813477,3103.874309,3061.371072,822404 +17-05-2023,ASIANPAINT.NS,3074.754703,3032.055176,3086.471275,3015.485324,835371 +18-05-2023,ASIANPAINT.NS,3044.997312,3048.331055,3063.969507,3032.839577,498067 +19-05-2023,ASIANPAINT.NS,3062.989072,3024.211426,3066.861882,3008.131809,633262 +22-05-2023,ASIANPAINT.NS,3010.043677,3024.652588,3044.948514,2986.512391,659425 +23-05-2023,ASIANPAINT.NS,3026.711622,3059.655518,3066.86183,3024.750681,581204 +24-05-2023,ASIANPAINT.NS,3054.16457,3040.928223,3071.960008,3037.496577,439465 +25-05-2023,ASIANPAINT.NS,3040.928193,3062.547607,3067.891122,3025.730905,500313 +26-05-2023,ASIANPAINT.NS,3062.008291,3067.302734,3075.685802,3050.978002,568249 +29-05-2023,ASIANPAINT.NS,3085.735853,3076.127197,3093.383569,3055.194302,535712 +30-05-2023,ASIANPAINT.NS,3085.441654,3082.990479,3093.383559,3066.469699,506026 +31-05-2023,ASIANPAINT.NS,3090.393248,3130.592529,3156.477088,3075.195959,2349066 +01-06-2023,ASIANPAINT.NS,3172.164296,3177.409668,3186.429946,3144.367871,1104861 +02-06-2023,ASIANPAINT.NS,3176.135015,3174.0271,3186.479023,3156.133519,781973 +05-06-2023,ASIANPAINT.NS,3176.674376,3137.259521,3176.674376,3132.602288,492565 +06-06-2023,ASIANPAINT.NS,3145.103021,3150.005371,3175.644569,3132.602027,577698 +07-06-2023,ASIANPAINT.NS,3154.172354,3161.820068,3166.183112,3143.6323,470038 +08-06-2023,ASIANPAINT.NS,3157.11427,3149.515625,3183.586967,3130.641572,561161 +09-06-2023,ASIANPAINT.NS,3168.070906,3139.201172,3196.792446,3127.357178,1239045 +12-06-2023,ASIANPAINT.NS,3143.790903,3153.216797,3160.71809,3110.18352,1029156 +13-06-2023,ASIANPAINT.NS,3168.268377,3220.431396,3229.462345,3163.481333,1598821 +14-06-2023,ASIANPAINT.NS,3222.553198,3227.685547,3247.129388,3210.709205,741615 +15-06-2023,ASIANPAINT.NS,3233.410435,3251.521973,3261.046422,3230.794983,806994 +16-06-2023,ASIANPAINT.NS,3248.955465,3273.729248,3278.812199,3243.823116,984671 +19-06-2023,ASIANPAINT.NS,3275.703309,3266.672119,3301.463851,3260.306021,516915 +20-06-2023,ASIANPAINT.NS,3271.903326,3275.555176,3283.599366,3234.496141,866290 +21-06-2023,ASIANPAINT.NS,3275.555312,3272.989258,3289.669454,3257.098469,742456 +22-06-2023,ASIANPAINT.NS,3281.773293,3205.82373,3283.599338,3200.296437,871640 +23-06-2023,ASIANPAINT.NS,3222.55329,3254.828125,3261.194223,3210.758695,1260659 +26-06-2023,ASIANPAINT.NS,3252.163144,3265.14209,3272.248679,3228.869861,592801 +27-06-2023,ASIANPAINT.NS,3232.423281,3282.760254,3301.019744,3230.794828,914141 +28-06-2023,ASIANPAINT.NS,3287.695207,3304.720947,3311.629943,3280.292711,713110 +30-06-2023,ASIANPAINT.NS,3309.409403,3318.341797,3404.753653,3300.279657,1436363 +03-07-2023,ASIANPAINT.NS,3321.253546,3315.0354,3336.009141,3293.81491,474224 +04-07-2023,ASIANPAINT.NS,3315.035217,3304.178223,3342.967352,3287.695379,473663 +05-07-2023,ASIANPAINT.NS,3307.78086,3330.531006,3355.798289,3297.318569,632406 +06-07-2023,ASIANPAINT.NS,3365.668346,3355.206055,3365.668346,3324.017015,693995 +07-07-2023,ASIANPAINT.NS,3340.993353,3300.230225,3369.616339,3293.76533,620761 +10-07-2023,ASIANPAINT.NS,3301.513546,3299.6875,3328.211932,3251.12717,548838 +11-07-2023,ASIANPAINT.NS,3306.398795,3348.445068,3355.748768,3301.513196,772158 +12-07-2023,ASIANPAINT.NS,3363.694443,3362.460693,3370.011143,3318.539214,1025127 +13-07-2023,ASIANPAINT.NS,3380.473276,3354.367188,3380.473276,3340.351843,750126 +14-07-2023,ASIANPAINT.NS,3354.367042,3385.161377,3394.291122,3342.96715,832843 +17-07-2023,ASIANPAINT.NS,3385.161647,3415.413086,3427.849376,3380.473399,817694 +18-07-2023,ASIANPAINT.NS,3415.018121,3467.773193,3477.199086,3410.675419,962485 +19-07-2023,ASIANPAINT.NS,3474.238063,3468.95752,3484.108057,3437.225584,620289 +20-07-2023,ASIANPAINT.NS,3464.41732,3480.159912,3489.042907,3449.513532,589848 +21-07-2023,ASIANPAINT.NS,3489.981003,3471.968262,3491.955003,3459.433416,857975 +24-07-2023,ASIANPAINT.NS,3460.420293,3497.630127,3521.614263,3453.017797,680246 +25-07-2023,ASIANPAINT.NS,3501.775546,3356.193115,3501.775546,3306.448435,2555630 +26-07-2023,ASIANPAINT.NS,3355.650448,3329.149414,3368.629395,3321.253418,959076 +27-07-2023,ASIANPAINT.NS,3345.928233,3325.595947,3369.61622,3307.435253,874078 +28-07-2023,ASIANPAINT.NS,3331.123297,3346.619141,3354.811285,3320.759802,553750 +31-07-2023,ASIANPAINT.NS,3279.996944,3333.443115,3343.954564,3279.947545,933890 +01-08-2023,ASIANPAINT.NS,3328.162374,3299.48999,3340.993368,3294.604391,698667 +02-08-2023,ASIANPAINT.NS,3297.762822,3319.180664,3328.113058,3287.349929,857218 +03-08-2023,ASIANPAINT.NS,3326.188266,3292.97583,3336.008863,3274.814895,711067 +04-08-2023,ASIANPAINT.NS,3294.752411,3296.23291,3329.445589,3279.799464,519248 +07-08-2023,ASIANPAINT.NS,3272.939961,3299.539551,3306.448548,3272.890562,360358 +08-08-2023,ASIANPAINT.NS,3299.53953,3304.523926,3316.269124,3289.323988,500258 +09-08-2023,ASIANPAINT.NS,3289.22521,3287.695313,3313.307901,3260.059327,643222 +10-08-2023,ASIANPAINT.NS,3266.968426,3195.805664,3276.838421,3188.008464,1253219 +11-08-2023,ASIANPAINT.NS,3195.805596,3143.938965,3206.711989,3138.658421,919023 +14-08-2023,ASIANPAINT.NS,3143.938859,3160.9646,3168.169503,3111.26908,815534 +16-08-2023,ASIANPAINT.NS,3153.364684,3152.525879,3167.13352,3135.598692,597686 +17-08-2023,ASIANPAINT.NS,3181.987645,3141.866211,3182.086441,3120.892471,873392 +18-08-2023,ASIANPAINT.NS,3133.624663,3122.422363,3144.086954,3113.983469,592652 +21-08-2023,ASIANPAINT.NS,3118.819776,3140.928711,3146.06106,3111.17053,353330 +22-08-2023,ASIANPAINT.NS,3157.016494,3138.362061,3157.016494,3129.775214,377068 +23-08-2023,ASIANPAINT.NS,3144.580347,3127.604004,3154.450342,3124.100108,370811 +24-08-2023,ASIANPAINT.NS,3143.593494,3183.665771,3190.870675,3129.676705,1167742 +25-08-2023,ASIANPAINT.NS,3182.974563,3216.92749,3222.553339,3174.387716,1363431 +28-08-2023,ASIANPAINT.NS,3222.504013,3217.322266,3229.462408,3189.044826,707315 +29-08-2023,ASIANPAINT.NS,3218.605534,3242.984375,3246.241522,3212.732935,533163 +30-08-2023,ASIANPAINT.NS,3258.381236,3251.866943,3259.911133,3233.804806,599080 +31-08-2023,ASIANPAINT.NS,3257.147869,3213.769287,3259.072469,3178.138507,1601967 +01-09-2023,ASIANPAINT.NS,3198.964224,3217.174316,3221.763768,3175.276235,650131 +04-09-2023,ASIANPAINT.NS,3217.174316,3193.486328,3223.787165,3174.289236,696213 +05-09-2023,ASIANPAINT.NS,3202.813349,3181.395508,3206.613393,3178.138361,597022 +06-09-2023,ASIANPAINT.NS,3167.281488,3183.369629,3188.008478,3153.463495,754106 +07-09-2023,ASIANPAINT.NS,3183.369608,3204.145996,3211.449696,3159.632221,923108 +08-09-2023,ASIANPAINT.NS,3208.291351,3195.953857,3220.628846,3189.982462,395918 +11-09-2023,ASIANPAINT.NS,3199.852428,3217.026123,3222.553417,3199.852428,359345 +12-09-2023,ASIANPAINT.NS,3217.618474,3214.509521,3237.161113,3200.839482,554905 +13-09-2023,ASIANPAINT.NS,3202.813461,3235.137695,3241.947896,3183.369618,880907 +14-09-2023,ASIANPAINT.NS,3239.332475,3198.125244,3251.373821,3181.346252,1102554 +15-09-2023,ASIANPAINT.NS,3192.943323,3155.091797,3197.878321,3143.593349,1568607 +18-09-2023,ASIANPAINT.NS,3158.39831,3164.616455,3187.909498,3148.528315,673602 +20-09-2023,ASIANPAINT.NS,3164.616617,3172.562012,3186.034459,3153.463475,901084 +21-09-2023,ASIANPAINT.NS,3168.268347,3202.023682,3218.802673,3139.201261,845739 +22-09-2023,ASIANPAINT.NS,3192.893966,3232.275391,3240.911636,3179.273325,896521 +25-09-2023,ASIANPAINT.NS,3229.758565,3280.046143,3291.446035,3228.623371,1422084 +26-09-2023,ASIANPAINT.NS,3279.79928,3249.991943,3281.674482,3217.963858,834560 +27-09-2023,ASIANPAINT.NS,3245.254359,3258.875,3265.981348,3229.166219,516326 +28-09-2023,ASIANPAINT.NS,3239.135082,3129.134033,3246.24143,3113.983494,2104381 +29-09-2023,ASIANPAINT.NS,3153.463172,3119.95459,3153.463172,3093.256207,1550585 +03-10-2023,ASIANPAINT.NS,3124.939194,3125.679443,3185.837014,3120.892399,1219145 +04-10-2023,ASIANPAINT.NS,3123.803854,3128.689453,3147.541239,3110.380806,892584 +05-10-2023,ASIANPAINT.NS,3168.268387,3164.567139,3190.081172,3133.032553,1002610 +06-10-2023,ASIANPAINT.NS,3172.956604,3154.203613,3175.177352,3148.528366,814257 +09-10-2023,ASIANPAINT.NS,3099.227768,3111.812012,3121.879358,3091.973226,700012 +10-10-2023,ASIANPAINT.NS,3109.048553,3110.529053,3123.75475,3099.227956,847367 +11-10-2023,ASIANPAINT.NS,3127.801372,3122.767578,3143.593364,3111.071779,1025317 +12-10-2023,ASIANPAINT.NS,3144.580464,3118.030273,3147.047963,3109.09788,992531 +13-10-2023,ASIANPAINT.NS,3109.048365,3107.864014,3130.762353,3087.581126,854688 +16-10-2023,ASIANPAINT.NS,3083.386393,3071.591797,3087.33439,3055.849203,853011 +17-10-2023,ASIANPAINT.NS,3096.217355,3073.072266,3096.217355,3051.605027,792640 +18-10-2023,ASIANPAINT.NS,3069.568226,3056.194336,3074.700575,3049.828238,481985 +19-10-2023,ASIANPAINT.NS,3047.558308,3061.475098,3070.456649,3036.109259,568124 +20-10-2023,ASIANPAINT.NS,3052.295873,3065.472412,3074.602157,3024.709286,711434 +23-10-2023,ASIANPAINT.NS,3055.79964,3032.062256,3068.482439,3024.16626,374476 +25-10-2023,ASIANPAINT.NS,3053.184095,3021.008057,3067.594384,3012.322413,669290 +26-10-2023,ASIANPAINT.NS,3011.434301,2921.814697,3015.283503,2901.778559,1834111 +27-10-2023,ASIANPAINT.NS,2894.672151,2916.731445,2935.977935,2892.895504,1708185 +30-10-2023,ASIANPAINT.NS,2935.336567,2928.526367,2953.053161,2900.890381,878885 +31-10-2023,ASIANPAINT.NS,2930.401556,2956.754395,2973.582784,2927.440557,1152306 +01-11-2023,ASIANPAINT.NS,2958.975086,2896.399414,2969.782682,2891.908518,1029990 +02-11-2023,ASIANPAINT.NS,2922.554719,2916.978027,2923.49232,2895.856336,900125 +03-11-2023,ASIANPAINT.NS,2923.652374,2944.267334,2949.260189,2908.821537,715997 +06-11-2023,ASIANPAINT.NS,2964.189902,2995.136963,2999.833395,2950.199576,620959 +07-11-2023,ASIANPAINT.NS,2995.136983,2999.141357,3004.678058,2968.342508,757998 +08-11-2023,ASIANPAINT.NS,3023.513349,3060.343262,3064.001487,3011.846376,783400 +09-11-2023,ASIANPAINT.NS,3065.039398,3045.462646,3076.310737,3039.3821,849702 +10-11-2023,ASIANPAINT.NS,3035.377915,3041.755127,3050.208752,3005.815211,364232 +13-11-2023,ASIANPAINT.NS,3063.062063,3050.802002,3063.062063,3030.434224,405941 +15-11-2023,ASIANPAINT.NS,3050.90085,3081.056885,3083.677144,3043.979792,700017 +16-11-2023,ASIANPAINT.NS,3083.825435,3094.998047,3105.47836,3062.66687,675454 +17-11-2023,ASIANPAINT.NS,3114.475839,3133.162598,3191.843374,3110.1748,1430175 +20-11-2023,ASIANPAINT.NS,3133.162402,3104.93457,3136.12857,3096.678641,406431 +21-11-2023,ASIANPAINT.NS,3121.29774,3097.914551,3121.29774,3091.735036,409069 +22-11-2023,ASIANPAINT.NS,3104.588538,3097.66748,3121.39682,3086.000507,489889 +23-11-2023,ASIANPAINT.NS,3112.498258,3087.730713,3135.634267,3080.01863,792460 +24-11-2023,ASIANPAINT.NS,3082.836523,3100.781738,3104.39072,3075.915466,756329 +28-11-2023,ASIANPAINT.NS,3105.725244,3112.844238,3124.362758,3100.781632,647883 +29-11-2023,ASIANPAINT.NS,3112.844238,3112.844238,3134.249982,3106.565755,620725 +30-11-2023,ASIANPAINT.NS,3112.844435,3084.715088,3118.381136,3073.295537,1793116 +01-12-2023,ASIANPAINT.NS,3111.459913,3137.611572,3154.617791,3104.835521,960196 +04-12-2023,ASIANPAINT.NS,3154.024702,3158.523438,3168.311693,3130.789724,1018189 +05-12-2023,ASIANPAINT.NS,3160.945834,3189.865967,3211.024532,3144.137551,1005550 +06-12-2023,ASIANPAINT.NS,3228.178686,3215.869141,3251.908024,3196.490085,1229158 +07-12-2023,ASIANPAINT.NS,3246.9645,3215.127686,3262.734575,3210.233558,1071725 +08-12-2023,ASIANPAINT.NS,3218.291642,3195.551025,3232.924783,3191.398439,895852 +11-12-2023,ASIANPAINT.NS,3193.573627,3196.539795,3208.404465,3149.575477,910426 +12-12-2023,ASIANPAINT.NS,3191.596161,3188.382813,3220.318597,3173.799156,1019030 +13-12-2023,ASIANPAINT.NS,3203.46084,3207.06958,3218.242192,3154.321381,1052079 +14-12-2023,ASIANPAINT.NS,3218.291619,3204.795654,3221.851117,3181.708888,923107 +15-12-2023,ASIANPAINT.NS,3213.347834,3276.5271,3288.836887,3205.438055,1631687 +18-12-2023,ASIANPAINT.NS,3275.637445,3294.472656,3298.180365,3258.829164,911936 +19-12-2023,ASIANPAINT.NS,3298.328521,3298.42749,3316.076041,3262.93221,780448 +20-12-2023,ASIANPAINT.NS,3298.427512,3259.966064,3322.057881,3245.629589,979762 +21-12-2023,ASIANPAINT.NS,3243.009552,3265.700684,3282.558449,3234.951561,1585879 +22-12-2023,ASIANPAINT.NS,3272.572378,3303.618408,3313.011272,3249.93073,930563 +26-12-2023,ASIANPAINT.NS,3312.170618,3345.194092,3353.647475,3307.474187,600190 +27-12-2023,ASIANPAINT.NS,3342.920143,3366.056152,3371.494126,3316.175152,837182 +28-12-2023,ASIANPAINT.NS,3366.600099,3358.9375,3381.381452,3335.010464,779250 +29-12-2023,ASIANPAINT.NS,3371.543684,3364.029297,3384.347592,3345.737931,615676 +01-01-2024,ASIANPAINT.NS,3364.622626,3357.800537,3373.323432,3350.928723,283951 +02-01-2024,ASIANPAINT.NS,3357.701467,3353.104004,3360.568665,3307.276621,552394 +03-01-2024,ASIANPAINT.NS,3353.104023,3335.554199,3360.667653,3327.051089,379131 +04-01-2024,ASIANPAINT.NS,3333.972224,3341.83252,3362.892357,3325.864748,777127 +05-01-2024,ASIANPAINT.NS,3341.832496,3317.707764,3342.277372,3310.242861,416956 +08-01-2024,ASIANPAINT.NS,3317.163938,3261.202148,3338.421471,3257.692377,545884 +09-01-2024,ASIANPAINT.NS,3272.671339,3230.650635,3277.614952,3225.459842,670704 +10-01-2024,ASIANPAINT.NS,3254.874295,3249.782471,3255.863017,3221.455428,691087 +11-01-2024,ASIANPAINT.NS,3249.782557,3251.117188,3271.880359,3233.814544,537469 +12-01-2024,ASIANPAINT.NS,3257.790966,3240.834473,3257.790966,3207.415606,673004 +15-01-2024,ASIANPAINT.NS,3245.184716,3236.978271,3250.128328,3221.851011,728116 +16-01-2024,ASIANPAINT.NS,3238.016584,3259.718994,3282.55858,3236.978377,748215 +17-01-2024,ASIANPAINT.NS,3256.950735,3205.734863,3267.08514,3157.040282,2239241 +18-01-2024,ASIANPAINT.NS,3221.208317,3128.169678,3221.208317,3014.219413,1979174 +19-01-2024,ASIANPAINT.NS,3141.962402,3130.147217,3165.444562,3113.091754,936201 +23-01-2024,ASIANPAINT.NS,3052.729871,3020.250244,3073.937918,2987.474193,2365225 +24-01-2024,ASIANPAINT.NS,3020.547116,2965.623535,3020.547116,2942.537011,2665932 +25-01-2024,ASIANPAINT.NS,2976.104043,2915.940186,2981.986893,2909.118097,2001961 +29-01-2024,ASIANPAINT.NS,2906.893299,2942.487305,2954.747366,2906.893299,1862723 +30-01-2024,ASIANPAINT.NS,2956.280197,2920.785156,2971.111034,2917.769504,1273188 +31-01-2024,ASIANPAINT.NS,2932.550912,2924.49292,2938.384278,2914.803391,1771244 +01-02-2024,ASIANPAINT.NS,2927.607178,2896.314209,2939.323636,2887.020073,3006472 +02-02-2024,ASIANPAINT.NS,2916.73124,2903.185791,2928.942059,2891.073941,1881911 +05-02-2024,ASIANPAINT.NS,2916.731154,2884.449463,2931.56199,2879.159701,923435 +06-02-2024,ASIANPAINT.NS,2897.94548,2897.895996,2913.76504,2869.915103,1471312 +07-02-2024,ASIANPAINT.NS,2923.652235,2947.529785,2969.083982,2902.938548,1134012 +08-02-2024,ASIANPAINT.NS,2965.92031,2896.561523,2965.92031,2886.871995,1633654 +09-02-2024,ASIANPAINT.NS,2896.956804,2918.362549,2925.629755,2877.726201,1144765 +12-02-2024,ASIANPAINT.NS,2918.362627,2920.488525,2931.512685,2887.119142,614469 +13-02-2024,ASIANPAINT.NS,2931.512498,2938.087646,2947.628721,2912.479591,717118 +14-02-2024,ASIANPAINT.NS,2936.4068,2942.833496,2947.18402,2902.938689,750339 +15-02-2024,ASIANPAINT.NS,2946.392908,2982.530762,2990.391057,2933.984393,1068730 +16-02-2024,ASIANPAINT.NS,3000.772501,2973.978027,3000.772501,2966.167217,1179473 +19-02-2024,ASIANPAINT.NS,2973.978105,2964.288818,2984.656356,2953.808264,560700 +20-02-2024,ASIANPAINT.NS,2964.288795,2977.685791,2983.074521,2938.582012,729371 +21-02-2024,ASIANPAINT.NS,2978.081671,2967.947266,2992.615844,2949.853595,927130 +22-02-2024,ASIANPAINT.NS,2949.358896,2983.37085,2993.060377,2899.033023,2615821 +23-02-2024,ASIANPAINT.NS,2965.178756,2952.275879,2971.111091,2932.74861,1650523 +26-02-2024,ASIANPAINT.NS,2887.06952,2836.10083,2896.956744,2815.683808,3524491 +27-02-2024,ASIANPAINT.NS,2822.802534,2827.30127,2837.633371,2817.957891,1296180 +28-02-2024,ASIANPAINT.NS,2818.007189,2762.83667,2827.152872,2754.08638,2472196 +29-02-2024,ASIANPAINT.NS,2753.591923,2790.075684,2805.994211,2745.434963,2284424 +01-03-2024,ASIANPAINT.NS,2800.951631,2799.814697,2813.854507,2783.303081,978174 +04-03-2024,ASIANPAINT.NS,2827.746105,2799.814697,2828.685343,2796.106988,971299 +05-03-2024,ASIANPAINT.NS,2802.039496,2788.592773,2802.880006,2773.366544,736381 +06-03-2024,ASIANPAINT.NS,2796.057612,2795.415039,2806.983043,2746.423793,1723066 +07-03-2024,ASIANPAINT.NS,2793.140891,2838.177246,2861.362739,2793.140891,1564364 +11-03-2024,ASIANPAINT.NS,2862.895311,2844.40625,2863.884034,2820.924092,866546 +12-03-2024,ASIANPAINT.NS,2847.520789,2843.714111,2867.196271,2833.134829,663186 +13-03-2024,ASIANPAINT.NS,2846.136654,2827.894531,2854.689007,2803.028257,955841 +14-03-2024,ASIANPAINT.NS,2827.746269,2859.632568,2865.367207,2808.960542,1381741 +15-03-2024,ASIANPAINT.NS,2862.351565,2835.211182,2864.279526,2817.859054,1356226 +18-03-2024,ASIANPAINT.NS,2833.678525,2814.398438,2833.678525,2785.478306,940424 +19-03-2024,ASIANPAINT.NS,2807.971877,2783.352783,2807.971877,2769.4117,1199135 +20-03-2024,ASIANPAINT.NS,2783.352705,2793.041992,2805.055115,2766.000578,818910 +21-03-2024,ASIANPAINT.NS,2812.915355,2789.334229,2813.310748,2774.35518,1167680 +22-03-2024,ASIANPAINT.NS,2789.334236,2809.454834,2822.950799,2776.332632,1652689 +26-03-2024,ASIANPAINT.NS,2788.197477,2782.907715,2812.075029,2778.310252,1372390 +27-03-2024,ASIANPAINT.NS,2786.170343,2798.578857,2810.789676,2785.923162,1156231 +28-03-2024,ASIANPAINT.NS,2803.077747,2814.645752,2835.656105,2787.208703,1864623 +01-04-2024,ASIANPAINT.NS,2828.685605,2838.622314,2853.898029,2820.182736,558086 +02-04-2024,ASIANPAINT.NS,2841.637677,2841.785889,2859.780588,2823.791189,562473 +03-04-2024,ASIANPAINT.NS,2812.915478,2836.990967,2852.0195,2812.915478,816676 +04-04-2024,ASIANPAINT.NS,2837.633331,2885.388672,2910.057248,2819.094786,1831347 +05-04-2024,ASIANPAINT.NS,2891.024383,2850.931641,2894.732093,2847.520597,1155672 +08-04-2024,ASIANPAINT.NS,2875.204813,2859.385254,2876.144051,2841.390554,570695 +09-04-2024,ASIANPAINT.NS,2860.374019,2824.928223,2883.559512,2812.915342,1017670 +10-04-2024,ASIANPAINT.NS,2850.783518,2864.081787,2866.405381,2825.768792,740495 +12-04-2024,ASIANPAINT.NS,2857.407751,2822.308105,2860.373918,2812.915243,1766311 +15-04-2024,ASIANPAINT.NS,2798.282211,2812.322021,2821.319492,2780.63366,884519 +16-04-2024,ASIANPAINT.NS,2795.760878,2798.084473,2809.405296,2788.197248,911249 +18-04-2024,ASIANPAINT.NS,2822.802507,2776.035889,2826.955093,2768.521743,1732434 +19-04-2024,ASIANPAINT.NS,2758.535615,2776.876465,2790.273702,2734.954488,1337807 +22-04-2024,ASIANPAINT.NS,2814.497457,2809.801025,2814.497457,2782.314493,676040 +23-04-2024,ASIANPAINT.NS,2819.836622,2842.478271,2845.493923,2811.926842,929062 +24-04-2024,ASIANPAINT.NS,2850.437224,2835.408691,2850.585677,2827.746093,718441 +25-04-2024,ASIANPAINT.NS,2832.689945,2829.179932,2837.534588,2797.145419,1594152 +26-04-2024,ASIANPAINT.NS,2837.633524,2812.074951,2845.741,2805.055166,625507 +29-04-2024,ASIANPAINT.NS,2812.074936,2835.85376,2841.538914,2806.983112,566219 +30-04-2024,ASIANPAINT.NS,2822.802594,2843.466797,2879.159774,2822.802594,1290649 +02-05-2024,ASIANPAINT.NS,2842.676056,2941.844727,2954.302726,2842.676056,2493406 +03-05-2024,ASIANPAINT.NS,2949.408674,2896.709717,2963.201304,2876.440906,1594445 +06-05-2024,ASIANPAINT.NS,2916.731312,2899.08252,2925.629815,2878.368832,768806 +07-05-2024,ASIANPAINT.NS,2913.765,2880.148438,2934.478687,2871.249936,629534 +08-05-2024,ASIANPAINT.NS,2867.295134,2811.234619,2872.238747,2789.18606,1652877 +09-05-2024,ASIANPAINT.NS,2796.107148,2679.536865,2821.764448,2673.307865,3547959 +10-05-2024,ASIANPAINT.NS,2668.561874,2739.99707,2761.106391,2639.987892,2478584 +13-05-2024,ASIANPAINT.NS,2739.99703,2846.779053,2862.351431,2723.040537,2748823 +14-05-2024,ASIANPAINT.NS,2846.53184,2833.82666,2855.430342,2809.94911,999330 +15-05-2024,ASIANPAINT.NS,2833.826705,2781.968262,2841.835453,2774.503359,1230520 +16-05-2024,ASIANPAINT.NS,2789.23551,2782.314453,2805.598915,2755.124586,1534319 +17-05-2024,ASIANPAINT.NS,2782.85837,2778.211182,2806.192076,2754.67978,1325150 +21-05-2024,ASIANPAINT.NS,2783.253638,2819.638672,2834.61772,2769.411524,921822 +22-05-2024,ASIANPAINT.NS,2819.638732,2853.205811,2862.351493,2804.610199,933846 +23-05-2024,ASIANPAINT.NS,2852.46414,2871.002686,2888.305328,2844.851026,1181894 +24-05-2024,ASIANPAINT.NS,2877.380243,2842.330078,2877.380243,2834.667479,755822 +27-05-2024,ASIANPAINT.NS,2855.331641,2839.907715,2865.6145,2823.346613,817091 +28-05-2024,ASIANPAINT.NS,2843.417701,2878.368896,2888.058425,2831.701243,1084544 +29-05-2024,ASIANPAINT.NS,2863.340258,2867.443359,2888.750377,2848.60839,1758297 +30-05-2024,ASIANPAINT.NS,2842.824055,2851.178711,2878.022669,2842.576874,1344426 +31-05-2024,ASIANPAINT.NS,2851.178837,2848.707031,2873.227396,2823.395882,2520363 +03-06-2024,ASIANPAINT.NS,2916.731096,2834.123291,2916.731096,2827.795564,952701 +04-06-2024,ASIANPAINT.NS,2847.520651,2825.422607,2864.328932,2744.446335,2683847 +05-06-2024,ASIANPAINT.NS,2832.195613,2928.348877,2993.159685,2832.195613,2410576 +06-06-2024,ASIANPAINT.NS,2926.618446,2872.041016,2928.348711,2849.745276,1689408 +07-06-2024,ASIANPAINT.NS,2872.04097,2894.682617,2909.909087,2856.270896,1600180 +10-06-2024,ASIANPAINT.NS,2894.979527,2904.421875,2918.609898,2882.126134,876867 +11-06-2024,ASIANPAINT.NS,2910.011972,2897.483398,2915.352915,2890.046195,855430 +12-06-2024,ASIANPAINT.NS,2904.022357,2900.827881,2913.006956,2860.746436,1701770 +13-06-2024,ASIANPAINT.NS,2923.987996,2905.020508,2923.987996,2900.029064,726380 +14-06-2024,ASIANPAINT.NS,2905.020582,2916.60083,2926.334146,2900.129064,982815 +18-06-2024,ASIANPAINT.NS,2916.600897,2913.506104,2922.989848,2900.029204,741098 +19-06-2024,ASIANPAINT.NS,2913.007,2886.751953,2915.003578,2877.71739,1018294 +20-06-2024,ASIANPAINT.NS,2880.06342,2910.51123,2919.49583,2867.484882,1129752 +21-06-2024,ASIANPAINT.NS,2919.995033,2885.903564,2922.9899,2875.171959,1722379 +24-06-2024,ASIANPAINT.NS,2878.066764,2891.094482,2894.987711,2866.486516,892125 +25-06-2024,ASIANPAINT.NS,2871.078857,2853.558838,2889.996382,2851.113079,1217792 +26-06-2024,ASIANPAINT.NS,2855.305683,2858.450439,2868.932472,2839.183416,960622 +27-06-2024,ASIANPAINT.NS,2855.85495,2875.920654,2898.032656,2840.1319,1628022 +28-06-2024,ASIANPAINT.NS,2860.097609,2912.058594,2926.982964,2857.302352,1206712 +01-07-2024,ASIANPAINT.NS,2884.356161,2922.790283,2933.97107,2883.058336,1104110 +02-07-2024,ASIANPAINT.NS,2922.790181,2920.593994,2930.976101,2907.017168,1064295 +03-07-2024,ASIANPAINT.NS,2924.686746,2920.543945,2943.903807,2911.010238,925189 +04-07-2024,ASIANPAINT.NS,2934.9693,2929.87793,2963.37057,2917.99839,968666 +05-07-2024,ASIANPAINT.NS,2932.124082,2930.876221,2941.857398,2908.115429,817429 +08-07-2024,ASIANPAINT.NS,2930.876077,2893.190674,2930.876077,2885.753471,828260 +09-07-2024,ASIANPAINT.NS,2903.972245,2900.029053,2908.214972,2885.05472,685431 +10-07-2024,ASIANPAINT.NS,2895.087801,2991.322754,3009.341917,2889.397602,2299950 +11-07-2024,ASIANPAINT.NS,2993.868299,3016.878906,3024.815254,2967.912789,1968980 +12-07-2024,ASIANPAINT.NS,3019.823932,2994.018066,3046.777732,2965.816405,1879930 +15-07-2024,ASIANPAINT.NS,2993.868441,2951.441162,2993.868441,2927.532191,2425341 +16-07-2024,ASIANPAINT.NS,2953.936837,2969.360352,3010.789341,2936.466781,2085611 +18-07-2024,ASIANPAINT.NS,2870.080409,2926.533691,2952.838456,2837.136877,5384611 +19-07-2024,ASIANPAINT.NS,2919.995003,2941.009033,2974.900892,2912.258264,2164746 +22-07-2024,ASIANPAINT.NS,2931.974384,2929.279053,2968.262281,2912.158253,1616347 +23-07-2024,ASIANPAINT.NS,2929.27912,2892.142822,2942.256875,2881.061718,1906312 +24-07-2024,ASIANPAINT.NS,2896.03606,2907.815918,2921.991571,2881.261336,1476148 +25-07-2024,ASIANPAINT.NS,2887.101448,2896.435303,2903.72286,2880.313035,1239922 +26-07-2024,ASIANPAINT.NS,2897.233904,2945.101807,2959.377386,2895.736471,1359780 +29-07-2024,ASIANPAINT.NS,2947.996964,2949.644043,2960.026393,2930.97609,854408 +30-07-2024,ASIANPAINT.NS,2968.411897,2999.907959,3027.610475,2964.917886,2144591 +31-07-2024,ASIANPAINT.NS,2999.908079,3079.172119,3092.698982,2999.908079,3549501 +01-08-2024,ASIANPAINT.NS,3082.715955,3094.046631,3123.595834,3057.559125,1675122 +02-08-2024,ASIANPAINT.NS,3064.74688,3101.384033,3123.695887,3054.763991,1348780 +05-08-2024,ASIANPAINT.NS,3064.696864,3088.106689,3139.618493,3050.07203,2019141 +06-08-2024,ASIANPAINT.NS,3096.39242,3096.442383,3129.635486,3080.769297,885743 +07-08-2024,ASIANPAINT.NS,3096.442602,3096.143066,3113.163941,3054.814003,1907105 +08-08-2024,ASIANPAINT.NS,3074.729773,3000.257324,3084.413126,2985.282991,1280109 +09-08-2024,ASIANPAINT.NS,3033.799857,3035.397217,3047.526329,2960.92477,1665414 +12-08-2024,ASIANPAINT.NS,3014.832444,3047.975586,3078.722932,2998.560286,1736881 +13-08-2024,ASIANPAINT.NS,3049.672676,3018.376465,3054.564438,3007.844468,502260 +14-08-2024,ASIANPAINT.NS,3029.607,3020.672363,3029.607,2988.92673,454671 +16-08-2024,ASIANPAINT.NS,3048.774169,3042.934082,3048.774169,2997.861438,514229 +19-08-2024,ASIANPAINT.NS,3048.724279,3071.036133,3082.566418,3033.151119,542858 +20-08-2024,ASIANPAINT.NS,3090.702262,3097.889893,3101.034649,3072.733062,668282 +21-08-2024,ASIANPAINT.NS,3095.693677,3146.157227,3165.174678,3078.77273,1186536 +22-08-2024,ASIANPAINT.NS,3161.580901,3181.147461,3193.176647,3150.649687,1540888 +23-08-2024,ASIANPAINT.NS,3184.541563,3149.251953,3193.126945,3143.362146,779284 +26-08-2024,ASIANPAINT.NS,3149.601463,3165.923584,3172.013,3136.124563,472874 +27-08-2024,ASIANPAINT.NS,3148.603151,3160.782227,3198.168097,3144.609995,1003501 +28-08-2024,ASIANPAINT.NS,3147.554836,3120.151855,3160.08341,3113.463369,538366 +29-08-2024,ASIANPAINT.NS,3120.151945,3110.518555,3138.570326,3087.408021,849866 +30-08-2024,ASIANPAINT.NS,3124.694146,3121.449707,3161.331299,3105.377159,1567031 +02-09-2024,ASIANPAINT.NS,3142.613446,3145.55835,3178.551846,3134.227917,702358 +03-09-2024,ASIANPAINT.NS,3159.534231,3149.45166,3169.117902,3142.11414,577471 +04-09-2024,ASIANPAINT.NS,3150.100518,3226.120117,3246.435393,3150.100518,2379110 +05-09-2024,ASIANPAINT.NS,3234.45599,3232.708984,3251.426901,3211.495346,1482119 +06-09-2024,ASIANPAINT.NS,3232.459281,3268.098145,3280.27722,3219.831025,2131256 +09-09-2024,ASIANPAINT.NS,3268.098245,3275.13623,3308.329336,3252.425159,1272289 +10-09-2024,ASIANPAINT.NS,3284.370458,3289.411865,3304.336235,3265.303042,928920 +11-09-2024,ASIANPAINT.NS,3309.327543,3361.687744,3377.161221,3309.327543,2561892 +12-09-2024,ASIANPAINT.NS,3364.23361,3377.460938,3387.194254,3334.584478,1643536 +13-09-2024,ASIANPAINT.NS,3349.808233,3352.303955,3363.933923,3315.217378,1029400 +16-09-2024,ASIANPAINT.NS,3354.250583,3330.092041,3389.090767,3324.900988,1019280 +17-09-2024,ASIANPAINT.NS,3330.091991,3307.131348,3344.167718,3296.15017,586834 +18-09-2024,ASIANPAINT.NS,3307.131498,3269.046631,3319.160928,3245.986304,410510 +19-09-2024,ASIANPAINT.NS,3288.363513,3288.213867,3314.319023,3269.396025,963456 +20-09-2024,ASIANPAINT.NS,3298.346356,3301.29126,3319.110813,3260.461343,1504277 +23-09-2024,ASIANPAINT.NS,3311.274207,3271.841797,3319.210555,3267.599069,522775 +24-09-2024,ASIANPAINT.NS,3271.841894,3242.841553,3292.107207,3235.554239,1057933 +25-09-2024,ASIANPAINT.NS,3246.435348,3239.197754,3246.435348,3201.262778,740636 +26-09-2024,ASIANPAINT.NS,3244.438864,3271.442627,3280.227618,3221.578146,951080 +27-09-2024,ASIANPAINT.NS,3285.318792,3305.084961,3332.23837,3271.442674,1315996 +30-09-2024,ASIANPAINT.NS,3305.084866,3323.403564,3352.254015,3299.494351,1088162 +01-10-2024,ASIANPAINT.NS,3311.324244,3271.742188,3323.253748,3238.499119,968660 +03-10-2024,ASIANPAINT.NS,3186.837553,3143.911133,3220.379913,3121.150098,1741363 +04-10-2024,ASIANPAINT.NS,3129.635484,3067.242432,3151.348266,3049.323196,1551818 +07-10-2024,ASIANPAINT.NS,3069.738193,3057.01001,3093.247944,3032.801505,909812 +08-10-2024,ASIANPAINT.NS,3052.767483,3082.766113,3093.697328,3040.438517,817718 +09-10-2024,ASIANPAINT.NS,3090.253163,3073.581787,3141.315541,3066.493839,1225598 +10-10-2024,ASIANPAINT.NS,3084.762469,3053.865479,3089.70395,3037.792931,1161933 +11-10-2024,ASIANPAINT.NS,3053.965285,3032.00293,3058.75712,3020.822143,976017 +14-10-2024,ASIANPAINT.NS,3031.803239,3033.949463,3049.772439,3012.037071,716011 +15-10-2024,ASIANPAINT.NS,3069.738191,3061.851807,3091.500937,3042.434894,1242322 +16-10-2024,ASIANPAINT.NS,3082.715979,3076.826172,3098.239419,3060.85355,764001 +17-10-2024,ASIANPAINT.NS,3077.624612,3050.621094,3079.721116,3031.803251,674481 +18-10-2024,ASIANPAINT.NS,3051.769162,2987.030029,3063.748629,2975.499988,899318 +21-10-2024,ASIANPAINT.NS,3001.904643,3043.982422,3051.769124,2995.415765,806970 +22-10-2024,ASIANPAINT.NS,3048.774302,3001.705078,3052.717495,2990.124829,541838 +23-10-2024,ASIANPAINT.NS,2994.81669,2984.584229,3021.321308,2966.964527,624689 +24-10-2024,ASIANPAINT.NS,2984.584215,2966.914551,2997.162753,2945.950484,571259 +25-10-2024,ASIANPAINT.NS,2970.408532,2952.938477,3010.39005,2946.948743,1047769 +28-10-2024,ASIANPAINT.NS,2982.787298,2996.713623,3016.529511,2957.979965,504961 +29-10-2024,ASIANPAINT.NS,3014.83245,2987.729004,3022.818761,2936.067554,613459 +30-10-2024,ASIANPAINT.NS,3000.856315,2991.522217,3000.856315,2958.479002,812725 +31-10-2024,ASIANPAINT.NS,2989.076573,2930.626709,2991.372686,2914.005296,1031171 +01-11-2024,ASIANPAINT.NS,2952.938425,2934.81958,2960.675164,2924.986337,112249 +04-11-2024,ASIANPAINT.NS,2957.08121,2910.311523,2957.08121,2880.562467,1146008 +05-11-2024,ASIANPAINT.NS,2890.046395,2882.359619,2913.80572,2867.784504,935417 +06-11-2024,ASIANPAINT.NS,2885.553872,2892.342285,2902.874281,2855.106063,1817087 +07-11-2024,ASIANPAINT.NS,2895.037707,2837.985596,2899.979188,2820.166042,1112489 +08-11-2024,ASIANPAINT.NS,2837.985734,2764.711182,2842.128536,2757.673196,2060410 +11-11-2024,ASIANPAINT.NS,2560.660927,2538.748535,2594.303214,2501.71192,8854840 +12-11-2024,ASIANPAINT.NS,2530.662211,2470.615234,2530.662211,2465.773436,3445898 +13-11-2024,ASIANPAINT.NS,2465.773561,2466.272705,2493.72565,2446.905998,1803766 +14-11-2024,ASIANPAINT.NS,2478.551624,2478.900879,2497.469149,2461.979932,1206967 +18-11-2024,ASIANPAINT.NS,2515.687885,2479.449951,2515.687885,2466.572123,945471 +19-11-2024,ASIANPAINT.NS,2488,2483.699951,2503.199951,2472.350098,941508 +21-11-2024,ASIANPAINT.NS,2454.699951,2428.149902,2465.949951,2425,1377572 +22-11-2024,ASIANPAINT.NS,2430,2472.199951,2493.949951,2422.949951,3805843 +25-11-2024,ASIANPAINT.NS,2505,2459.699951,2507.949951,2450.050049,1857124 +26-11-2024,ASIANPAINT.NS,2459.899902,2505,2518,2457.600098,1152258 +27-11-2024,ASIANPAINT.NS,2517.5,2491.899902,2517.649902,2480,864653 +28-11-2024,ASIANPAINT.NS,2500,2458.050049,2506,2453.300049,1506133 +29-11-2024,ASIANPAINT.NS,2458.050049,2479.600098,2491.5,2455.050049,1030854 +02-12-2024,ASIANPAINT.NS,2479.600098,2479.050049,2486,2461.350098,914624 +03-12-2024,ASIANPAINT.NS,2494,2469.399902,2494,2463.5,1341985 +04-12-2024,ASIANPAINT.NS,2478.899902,2459.449951,2479.100098,2453.199951,1005012 +05-12-2024,ASIANPAINT.NS,2465,2452.199951,2466.899902,2423.899902,3190834 +06-12-2024,ASIANPAINT.NS,2468,2429.699951,2468,2427,1735948 +09-12-2024,ASIANPAINT.NS,2438.149902,2391.850098,2439,2387,2301281 +10-12-2024,ASIANPAINT.NS,2399.899902,2388.899902,2404.649902,2385.050049,1657888 +11-12-2024,ASIANPAINT.NS,2399.75,2417.300049,2428,2392.649902,1337700 +12-12-2024,ASIANPAINT.NS,2413,2389.550049,2415,2380.699951,1089028 +13-12-2024,ASIANPAINT.NS,2389.550049,2407.649902,2412,2354,1150861 +16-12-2024,ASIANPAINT.NS,2419.949951,2402.25,2419.949951,2386.149902,987775 +17-12-2024,ASIANPAINT.NS,2388,2356,2399.899902,2350.5,1258218 +18-12-2024,ASIANPAINT.NS,2356.800049,2345.449951,2372.699951,2341,855682 +19-12-2024,ASIANPAINT.NS,2325,2291.850098,2325,2265.350098,2784409 +20-12-2024,ASIANPAINT.NS,2297,2282.350098,2318,2276,1719502 +23-12-2024,ASIANPAINT.NS,2300,2279.199951,2302.550049,2266.050049,855647 +24-12-2024,ASIANPAINT.NS,2282.100098,2284,2295,2277.149902,601558 +26-12-2024,ASIANPAINT.NS,2284,2262.399902,2287.449951,2256.5,1267334 +27-12-2024,ASIANPAINT.NS,2270.25,2271.399902,2290.800049,2260.050049,821790 +30-12-2024,ASIANPAINT.NS,2280.25,2288.25,2298.800049,2256.800049,1076940 +31-12-2024,ASIANPAINT.NS,2280,2281.350098,2297.649902,2273,685486 +01-01-2025,ASIANPAINT.NS,2280,2304.649902,2323.199951,2280,1067328 +02-01-2025,ASIANPAINT.NS,2314,2343.25,2347.949951,2294,1342922 +03-01-2025,ASIANPAINT.NS,2344,2335.949951,2348.949951,2322.149902,1355319 +06-01-2025,ASIANPAINT.NS,2335.949951,2267.149902,2340,2256.699951,1190987 +07-01-2025,ASIANPAINT.NS,2272,2292.600098,2316,2272,740798 +08-01-2025,ASIANPAINT.NS,2287.050049,2334.350098,2338,2272.699951,1439632 +09-01-2025,ASIANPAINT.NS,2341.899902,2350.199951,2361.399902,2321.300049,1362304 +10-01-2025,ASIANPAINT.NS,2335.600098,2320.75,2348.899902,2316,1214334 +13-01-2025,ASIANPAINT.NS,2291.75,2252.649902,2301.899902,2246.399902,1181928 +14-01-2025,ASIANPAINT.NS,2269,2239.949951,2286.350098,2237,1316807 +15-01-2025,ASIANPAINT.NS,2249,2229.699951,2253.75,2220,1308999 +16-01-2025,ASIANPAINT.NS,2239,2215.600098,2239.850098,2207.800049,1936087 +17-01-2025,ASIANPAINT.NS,2225.649902,2261,2269.050049,2212.5,878848 +20-01-2025,ASIANPAINT.NS,2272.25,2280.550049,2286.899902,2251,555716 +21-01-2025,ASIANPAINT.NS,2280.550049,2260.350098,2315,2255,1410294 +22-01-2025,ASIANPAINT.NS,2270,2262.100098,2270,2244.899902,835523 +23-01-2025,ASIANPAINT.NS,2262.100098,2276.350098,2301.800049,2246.199951,1142465 +24-01-2025,ASIANPAINT.NS,2283,2262.399902,2296.550049,2255.050049,543202 +27-01-2025,ASIANPAINT.NS,2255.300049,2251.5,2277.75,2246.199951,1097939 +28-01-2025,ASIANPAINT.NS,2260,2241.800049,2267.050049,2234.100098,897501 +29-01-2025,ASIANPAINT.NS,2241.800049,2223.149902,2246.800049,2212.050049,1281088 +30-01-2025,ASIANPAINT.NS,2223.149902,2249.850098,2259.25,2215,1155718 +31-01-2025,ASIANPAINT.NS,2255,2300.800049,2305,2234.850098,1292909 +01-02-2025,ASIANPAINT.NS,2312,2351.149902,2389,2285.300049,1318619 +03-02-2025,ASIANPAINT.NS,2351.149902,2292.25,2364.449951,2277.699951,1070382 +04-02-2025,ASIANPAINT.NS,2304.649902,2354.350098,2418.600098,2263.75,5373733 +05-02-2025,ASIANPAINT.NS,2269,2275.199951,2295.550049,2237.25,3474642 +06-02-2025,ASIANPAINT.NS,2287.199951,2263.399902,2298.899902,2260.25,1285954 +07-02-2025,ASIANPAINT.NS,2266,2271,2276.300049,2243.199951,1336756 +10-02-2025,ASIANPAINT.NS,2271.050049,2270.149902,2278,2254,1181565 +11-02-2025,ASIANPAINT.NS,2279,2240.850098,2282.899902,2226,1607942 +12-02-2025,ASIANPAINT.NS,2241.850098,2228.25,2247.949951,2185.699951,1181706 +13-02-2025,ASIANPAINT.NS,2228.25,2236.399902,2249.949951,2220,921923 +14-02-2025,ASIANPAINT.NS,2236.399902,2231.300049,2250.550049,2203,1380052 +17-02-2025,ASIANPAINT.NS,2231.300049,2250.850098,2260,2226.050049,923900 +18-02-2025,ASIANPAINT.NS,2248,2237.600098,2251.949951,2218.75,735853 +19-02-2025,ASIANPAINT.NS,2237.600098,2239.100098,2249.800049,2226.100098,645234 +20-02-2025,ASIANPAINT.NS,2239.100098,2249.050049,2257.100098,2231.050049,637442 +21-02-2025,ASIANPAINT.NS,2249.050049,2257.600098,2265.800049,2237,755585 +24-02-2025,ASIANPAINT.NS,2245.899902,2246.199951,2259,2241,765042 +25-02-2025,ASIANPAINT.NS,2246.199951,2224.75,2257.100098,2217.699951,947702 +27-02-2025,ASIANPAINT.NS,2214,2213.649902,2228.399902,2198,1027196 +28-02-2025,ASIANPAINT.NS,2210,2179.75,2211.350098,2175.800049,1701193 +03-03-2025,ASIANPAINT.NS,2179.75,2166.399902,2193.350098,2129,959068 +04-03-2025,ASIANPAINT.NS,2154.050049,2132.100098,2159.850098,2124.75,2180989 +05-03-2025,ASIANPAINT.NS,2132,2164.149902,2182.800049,2124.75,1535212 +06-03-2025,ASIANPAINT.NS,2189.850098,2267.699951,2275,2183.100098,1985096 +07-03-2025,ASIANPAINT.NS,2267.699951,2270,2277.949951,2248,921429 +10-03-2025,ASIANPAINT.NS,2270,2278.600098,2293,2261.850098,1072395 +11-03-2025,ASIANPAINT.NS,2274,2287.399902,2290.899902,2257.899902,601228 +12-03-2025,ASIANPAINT.NS,2287.399902,2251.300049,2295.949951,2247,749216 +13-03-2025,ASIANPAINT.NS,2255.25,2231.300049,2257.199951,2222.5,747470 +17-03-2025,ASIANPAINT.NS,2205,2219.550049,2239.25,2196.050049,838015 +18-03-2025,ASIANPAINT.NS,2219.550049,2219.550049,2219.550049,2219.550049,0 +19-03-2025,ASIANPAINT.NS,2274,2280.699951,2287.949951,2267.850098,663292 +20-03-2025,ASIANPAINT.NS,2290,2287.199951,2307,2268.75,1166849 +21-03-2025,ASIANPAINT.NS,2291.649902,2300.399902,2314.5,2277.850098,1624115 +24-03-2025,ASIANPAINT.NS,2302.399902,2322.5,2330.25,2302.100098,1100353 +25-03-2025,ASIANPAINT.NS,2325,2330.75,2344.5,2308,1828005 +27-03-2020,AXISBANK.NS,368.3948645,358.1893311,407.6737345,352.5140467,71042591 +30-03-2020,AXISBANK.NS,343.5033223,366.552887,380.342809,338.873501,61772544 +31-03-2020,AXISBANK.NS,382.7324028,377.355835,388.1089706,371.0333762,34637148 +01-04-2020,AXISBANK.NS,374.6177708,357.0941162,378.1523582,352.4642947,27744593 +03-04-2020,AXISBANK.NS,358.6373947,324.038147,360.7282602,322.5944252,41317365 +07-04-2020,AXISBANK.NS,345.8929206,387.1631165,403.9897956,340.8648404,48093237 +08-04-2020,AXISBANK.NS,382.0852164,389.6522522,425.8445648,371.879683,64930598 +09-04-2020,AXISBANK.NS,403.2430308,418.327301,421.1649432,396.9205722,44090546 +13-04-2020,AXISBANK.NS,416.1368456,417.1325073,426.0436619,400.2560283,33431643 +15-04-2020,AXISBANK.NS,432.1172187,415.4896545,449.6906432,410.6607191,48315019 +16-04-2020,AXISBANK.NS,406.8273948,420.7168579,425.1475648,398.9616731,42344330 +17-04-2020,AXISBANK.NS,448.0477928,476.7228394,483.7920439,430.5241397,47831797 +20-04-2020,AXISBANK.NS,479.9089612,453.9719849,481.3526829,449.2923625,42163627 +21-04-2020,AXISBANK.NS,434.1085175,418.8251038,438.0413935,411.1585266,33572119 +22-04-2020,AXISBANK.NS,416.7342566,429.2796021,432.6648463,410.2126836,36619611 +23-04-2020,AXISBANK.NS,432.7146054,428.1843262,437.9418296,424.2016791,29418000 +24-04-2020,AXISBANK.NS,414.1952826,402.1975708,417.8294418,399.509272,35773252 +27-04-2020,AXISBANK.NS,413.199631,425.4462585,427.6367266,407.3252327,35986805 +28-04-2020,AXISBANK.NS,436.0998714,453.4741821,456.4113662,433.3618015,43938246 +29-04-2020,AXISBANK.NS,428.8813468,437.1951294,446.9028325,424.102182,61499689 +30-04-2020,AXISBANK.NS,449.0434525,442.9699097,459.8961595,438.4894318,40382553 +04-05-2020,AXISBANK.NS,422.1606252,401.0525818,422.1606252,397.9660544,37853978 +05-05-2020,AXISBANK.NS,412.2040164,387.3124695,416.9334103,384.8233148,50981056 +06-05-2020,AXISBANK.NS,383.3298123,387.1631165,392.7388289,366.4533317,67511628 +07-05-2020,AXISBANK.NS,385.3211448,395.6262512,400.5049883,381.0398109,41339309 +08-05-2020,AXISBANK.NS,401.7495359,380.3925781,407.6737357,378.0029959,33505509 +11-05-2020,AXISBANK.NS,389.3037513,377.9034119,391.7929057,375.2151433,30141935 +12-05-2020,AXISBANK.NS,374.6675033,385.1717529,390.1002603,368.3948464,38411107 +13-05-2020,AXISBANK.NS,409.2170244,412.20401,414.6433937,397.8664853,48206058 +14-05-2020,AXISBANK.NS,403.2927955,400.2062683,409.2169953,395.9249044,31604212 +15-05-2020,AXISBANK.NS,401.0028212,386.8644104,402.1478263,385.1220021,25435025 +18-05-2020,AXISBANK.NS,387.3124701,357.2434692,387.3124701,350.771667,47864748 +19-05-2020,AXISBANK.NS,367.2000483,352.9620972,370.884009,348.5811915,42889678 +20-05-2020,AXISBANK.NS,351.4686117,360.9273987,364.7109013,348.4816263,30720803 +21-05-2020,AXISBANK.NS,361.4252477,355.6504211,367.3992187,354.1569284,24794914 +22-05-2020,AXISBANK.NS,350.5725207,335.4882507,358.1893273,331.4060313,48367892 +26-05-2020,AXISBANK.NS,340.5163113,339.8193359,346.1915953,334.8908286,30692834 +27-05-2020,AXISBANK.NS,344.5985728,385.3211365,390.7475057,340.0185222,72430787 +28-05-2020,AXISBANK.NS,388.3081374,389.2540283,405.8815637,385.3211517,72693713 +29-05-2020,AXISBANK.NS,380.3428148,383.2800293,387.561363,373.7216698,51056390 +01-06-2020,AXISBANK.NS,392.5894079,395.2279358,407.7234783,390.8469999,44252980 +02-06-2020,AXISBANK.NS,396.2734086,408.3209229,413.1996597,389.8513777,37508638 +03-06-2020,AXISBANK.NS,420.1692867,407.7732849,430.1259049,403.4919513,49055899 +04-06-2020,AXISBANK.NS,405.8317711,392.6392517,412.1044285,389.8513803,45553578 +05-06-2020,AXISBANK.NS,397.2690603,403.5417175,408.1217679,388.805935,39002875 +08-06-2020,AXISBANK.NS,413.1996711,428.3835144,442.8206113,412.2040092,60387580 +09-06-2020,AXISBANK.NS,433.0631071,418.2277222,440.5803415,414.693135,46273705 +10-06-2020,AXISBANK.NS,420.3684177,425.5956421,430.8228665,413.4983271,36163051 +11-06-2020,AXISBANK.NS,424.6497775,411.6564026,433.6605051,406.9270088,45562670 +12-06-2020,AXISBANK.NS,388.3080987,406.230011,410.710489,387.4617801,47813512 +15-06-2020,AXISBANK.NS,404.1889279,387.9098511,404.1889279,381.9856511,39577100 +16-06-2020,AXISBANK.NS,403.1434862,379.8947754,403.2430585,358.8365329,96186227 +17-06-2020,AXISBANK.NS,375.812566,387.9098511,396.0244888,373.6718688,56949066 +18-06-2020,AXISBANK.NS,384.3254341,403.6412659,406.2797634,382.3341106,43773580 +19-06-2020,AXISBANK.NS,405.7321949,415.2407532,420.4679778,405.7321949,52085319 +22-06-2020,AXISBANK.NS,418.1779441,428.283905,434.0089602,416.2861928,40454004 +23-06-2020,AXISBANK.NS,428.6323955,441.7253418,443.0694913,428.5328232,30757220 +24-06-2020,AXISBANK.NS,446.0565107,422.8078003,446.5543416,420.368447,33577082 +25-06-2020,AXISBANK.NS,417.1822761,419.870575,426.8402072,408.5698079,49853200 +26-06-2020,AXISBANK.NS,424.1519325,423.0069275,426.8900025,416.186638,32610915 +29-06-2020,AXISBANK.NS,413.1996468,403.0438843,413.9961641,400.6045311,36319455 +30-06-2020,AXISBANK.NS,408.2213374,404.8858643,413.0005018,402.2971375,26951915 +01-07-2020,AXISBANK.NS,408.2213461,431.3704834,435.4527029,404.8858729,53380512 +02-07-2020,AXISBANK.NS,439.0868421,421.3640747,439.584673,419.472293,50362770 +03-07-2020,AXISBANK.NS,428.1346029,426.5913391,429.7276679,421.8121439,31044457 +06-07-2020,AXISBANK.NS,432.2665917,432.1172485,435.7016373,429.2298352,18424079 +07-07-2020,AXISBANK.NS,431.6193801,445.4093018,447.0521376,424.3510613,37991679 +08-07-2020,AXISBANK.NS,448.0478335,442.2232056,459.3983725,439.0868768,45877067 +09-07-2020,AXISBANK.NS,445.9071565,451.7815552,455.0174561,444.1149469,29162679 +10-07-2020,AXISBANK.NS,447.9482365,437.6929321,449.4915305,435.1042054,25676354 +13-07-2020,AXISBANK.NS,442.024066,438.1409607,444.4634192,430.8726417,21326370 +14-07-2020,AXISBANK.NS,433.0133357,415.88797,433.9094253,413.5979295,25685579 +15-07-2020,AXISBANK.NS,422.1605748,424.7990723,442.5218693,420.9159976,43250557 +16-07-2020,AXISBANK.NS,430.0761539,432.1172485,434.2579155,416.6347187,30183647 +17-07-2020,AXISBANK.NS,432.1172505,431.2211609,437.9916494,422.758035,33464985 +20-07-2020,AXISBANK.NS,435.8012096,432.1172485,440.8790608,427.4376256,30400586 +21-07-2020,AXISBANK.NS,438.0911974,444.2643127,449.0434773,436.5977046,43147019 +22-07-2020,AXISBANK.NS,475.9263321,476.8722229,482.4977059,458.1039922,89611937 +23-07-2020,AXISBANK.NS,470.8982835,458.850769,472.6904627,457.2079331,40249567 +24-07-2020,AXISBANK.NS,454.6191803,443.6669006,454.6191803,439.6344521,30566635 +27-07-2020,AXISBANK.NS,445.0608441,429.6778564,446.0565059,428.0350205,21924237 +28-07-2020,AXISBANK.NS,432.117205,435.1539612,438.0911755,422.558846,33057573 +29-07-2020,AXISBANK.NS,433.8596221,438.9872742,445.0608171,432.4159003,24404819 +30-07-2020,AXISBANK.NS,439.9829541,424.002594,443.9656014,422.9073599,26861618 +31-07-2020,AXISBANK.NS,427.1389071,429.7774048,432.565276,419.4722992,27499638 +03-08-2020,AXISBANK.NS,429.7276399,415.5394592,430.0263263,413.8966233,23824107 +04-08-2020,AXISBANK.NS,420.0199498,427.288269,429.329394,415.5394716,24746211 +05-08-2020,AXISBANK.NS,437.0955285,433.0631104,444.9114796,431.2709009,36932321 +06-08-2020,AXISBANK.NS,434.1085369,431.1215515,436.3985468,425.2471531,33465135 +07-08-2020,AXISBANK.NS,429.5783075,431.4202576,435.1042185,425.2969434,15569399 +10-08-2020,AXISBANK.NS,432.1172104,429.2297974,435.1041958,427.4375879,14888044 +11-08-2020,AXISBANK.NS,433.411571,446.056488,447.9482394,433.411571,30469633 +12-08-2020,AXISBANK.NS,442.8703484,449.1430359,450.7858718,437.0457513,23184137 +13-08-2020,AXISBANK.NS,452.1300378,446.1560669,454.7685355,443.4179969,21885850 +14-08-2020,AXISBANK.NS,449.5413306,433.9592285,449.5413306,423.7536944,36725538 +17-08-2020,AXISBANK.NS,437.195128,436.2492371,439.0868794,423.5047774,30198343 +18-08-2020,AXISBANK.NS,437.5933705,443.8660278,445.3097496,433.4115787,21768516 +19-08-2020,AXISBANK.NS,444.0651588,442.2729797,449.9893586,440.5305716,18127671 +20-08-2020,AXISBANK.NS,436.0002944,433.0631104,439.3855384,431.3704731,16688938 +21-08-2020,AXISBANK.NS,438.0911856,438.5392456,442.9201514,434.357454,25087973 +24-08-2020,AXISBANK.NS,442.0738487,443.8660278,447.5002178,440.3812115,18196776 +25-08-2020,AXISBANK.NS,448.9937081,449.8399963,454.4200468,445.160404,26273592 +26-08-2020,AXISBANK.NS,450.0391074,461.3398743,462.7835656,447.0521222,25914508 +27-08-2020,AXISBANK.NS,461.9870756,470.9978027,472.4415245,461.9870756,19544214 +28-08-2020,AXISBANK.NS,474.3831307,506.9910583,510.7745615,473.9848416,59179945 +31-08-2020,AXISBANK.NS,522.1748131,494.5949707,531.5339971,484.1902933,55830536 +01-09-2020,AXISBANK.NS,492.9023391,483.592926,501.2161208,477.5691542,33276725 +02-09-2020,AXISBANK.NS,484.8873108,482.298584,485.8332017,470.0519556,20750575 +03-09-2020,AXISBANK.NS,486.2812519,472.8896179,487.824546,471.0476374,14045705 +04-09-2020,AXISBANK.NS,466.9653391,453.2252197,470.898215,450.6364932,29405304 +07-09-2020,AXISBANK.NS,455.0174154,456.7100525,465.123376,448.6949572,25967554 +08-09-2020,AXISBANK.NS,457.8053211,442.4223633,460.3940481,439.3358054,21052285 +09-09-2020,AXISBANK.NS,437.9916189,429.3791504,441.4266642,423.1562642,31657672 +10-09-2020,AXISBANK.NS,434.5565922,444.9114685,446.7534489,428.8813079,34434841 +11-09-2020,AXISBANK.NS,444.0651729,445.2599792,447.898477,437.3444556,18620781 +14-09-2020,AXISBANK.NS,450.0391337,438.6387939,453.0261191,436.0998685,17622727 +15-09-2020,AXISBANK.NS,439.1366364,447.599762,449.9395733,434.0089841,17328721 +16-09-2020,AXISBANK.NS,447.599773,444.0651855,448.6452361,438.0912144,20016188 +17-09-2020,AXISBANK.NS,439.0370849,440.9786072,444.5132248,436.5977013,14306232 +18-09-2020,AXISBANK.NS,442.6214422,441.4266663,447.3508358,434.1583169,20809690 +21-09-2020,AXISBANK.NS,441.078144,421.5133972,442.0738058,418.7255262,19013877 +22-09-2020,AXISBANK.NS,422.1605876,410.2126465,424.7990852,404.5373623,27558176 +23-09-2020,AXISBANK.NS,416.2862107,417.9290466,421.0653753,404.3382689,18612700 +24-09-2020,AXISBANK.NS,412.2039831,400.7041016,412.5026695,399.409723,21177182 +25-09-2020,AXISBANK.NS,405.7321857,413.2494202,414.8922865,398.4140653,20460096 +28-09-2020,AXISBANK.NS,418.177962,437.3444519,438.6886014,416.2364093,19387091 +29-09-2020,AXISBANK.NS,440.4807583,424.99823,441.3768478,422.9571051,19996904 +30-09-2020,AXISBANK.NS,425.1476117,422.8078003,426.2428458,416.9334014,18485278 +01-10-2020,AXISBANK.NS,428.333742,441.775177,443.3682117,425.5458705,21083211 +05-10-2020,AXISBANK.NS,442.1236333,442.2232056,454.4698646,437.145324,24252318 +06-10-2020,AXISBANK.NS,447.5499671,447.6993103,450.7360969,440.7794792,19387351 +07-10-2020,AXISBANK.NS,445.0608559,451.1343994,453.9720418,441.5760394,19873734 +08-10-2020,AXISBANK.NS,453.573704,449.9395447,459.6472469,445.3097236,20909290 +09-10-2020,AXISBANK.NS,451.3334889,466.0195007,467.7619089,448.1971603,28048230 +12-10-2020,AXISBANK.NS,471.4458665,465.9697266,477.9176683,460.2944421,21261504 +13-10-2020,AXISBANK.NS,463.8788516,459.3486023,470.9480568,457.7555373,15582492 +14-10-2020,AXISBANK.NS,456.0131116,469.2554016,472.5908748,452.0304644,13984621 +15-10-2020,AXISBANK.NS,471.3463058,460.5931702,479.8592327,458.0044433,28971494 +16-10-2020,AXISBANK.NS,463.1320686,470.3506165,473.437174,460.9914018,16288157 +19-10-2020,AXISBANK.NS,474.9804461,490.8114929,493.748677,474.1839288,28131936 +20-10-2020,AXISBANK.NS,483.7422927,491.8071594,496.4867517,482.9955464,21376064 +21-10-2020,AXISBANK.NS,494.7443482,499.2746277,505.2983695,484.4890437,27029535 +22-10-2020,AXISBANK.NS,493.8482604,508.0862122,510.7745112,493.4997726,30022336 +23-10-2020,AXISBANK.NS,511.6706104,504.9996643,513.2636449,502.3113654,18810262 +26-10-2020,AXISBANK.NS,506.0451018,491.2097473,507.6381668,488.7703638,17446937 +27-10-2020,AXISBANK.NS,491.8569149,505.895752,510.0277422,480.5561477,24239860 +28-10-2020,AXISBANK.NS,508.5840413,502.5105286,515.2549876,491.3591041,30343575 +29-10-2020,AXISBANK.NS,503.804834,491.70755,514.1099085,487.2270723,50934336 +30-10-2020,AXISBANK.NS,492.8525883,490.3634338,499.3741609,479.5107264,23140833 +02-11-2020,AXISBANK.NS,494.6945965,520.3826904,529.393418,492.9521882,37597227 +03-11-2020,AXISBANK.NS,522.7224341,531.8327637,534.6703754,521.7267723,25991938 +04-11-2020,AXISBANK.NS,522.8220555,522.8718872,531.5340974,508.7832466,28905623 +05-11-2020,AXISBANK.NS,532.5795128,536.9603882,540.146518,525.2613622,23728389 +06-11-2020,AXISBANK.NS,536.4128556,539.3998413,543.6314044,528.8956203,22256961 +09-11-2020,AXISBANK.NS,547.6139363,562.5986328,565.535847,545.8715284,26041462 +10-11-2020,AXISBANK.NS,569.518584,581.0682373,585.4491738,565.7848521,34935409 +11-11-2020,AXISBANK.NS,577.3344739,606.0095825,608.498737,573.8994893,50289937 +12-11-2020,AXISBANK.NS,599.3386277,597.0983887,607.8017529,586.2456508,34244439 +13-11-2020,AXISBANK.NS,592.4188238,607.7022095,609.6935333,581.7652294,28813262 +14-11-2020,AXISBANK.NS,611.2865685,610.4900513,615.3189866,602.9229852,3211214 +17-11-2020,AXISBANK.NS,610.4900725,626.0721436,628.1630698,606.3580516,25960060 +18-11-2020,AXISBANK.NS,622.2885853,633.5395508,637.2235114,619.351371,24928180 +19-11-2020,AXISBANK.NS,616.3146312,608.847168,630.2538959,606.4077845,26525371 +20-11-2020,AXISBANK.NS,612.332019,605.2130127,613.8255117,589.4317972,29556191 +23-11-2020,AXISBANK.NS,608.2996202,593.0161743,609.9424258,590.1287914,23728765 +24-11-2020,AXISBANK.NS,600.3841193,616.9619141,619.899068,597.9447355,30742369 +25-11-2020,AXISBANK.NS,622.2886618,597.2477417,627.2669711,593.4144679,35115637 +26-11-2020,AXISBANK.NS,599.6373345,609.8926392,615.5181528,591.4728954,35476456 +27-11-2020,AXISBANK.NS,609.3450193,598.9901123,610.9878856,596.1525005,29921076 +01-12-2020,AXISBANK.NS,608.3493397,601.03125,612.3319867,593.6135577,21285697 +02-12-2020,AXISBANK.NS,604.3667104,605.4619141,610.8385121,598.6416551,19070722 +03-12-2020,AXISBANK.NS,607.5030809,600.0853882,608.3493691,597.7455465,17746316 +04-12-2020,AXISBANK.NS,603.9685356,611.8342896,613.7758426,600.5833213,20019707 +07-12-2020,AXISBANK.NS,614.2735277,616.5635376,621.6912199,609.7930499,24658169 +08-12-2020,AXISBANK.NS,616.4141951,617.9575195,621.1435887,608.9467316,16005349 +09-12-2020,AXISBANK.NS,616.4640324,631.4487305,633.937885,616.3146588,22000284 +10-12-2020,AXISBANK.NS,621.7908473,624.3297729,629.7063714,617.6588262,16126862 +11-12-2020,AXISBANK.NS,623.6327449,610.5895996,628.9098011,605.7108325,17950692 +14-12-2020,AXISBANK.NS,613.3276913,613.2281494,621.0938415,609.743333,14567480 +15-12-2020,AXISBANK.NS,613.0787463,604.4662476,613.0787463,599.6870831,22311290 +16-12-2020,AXISBANK.NS,610.8882735,603.4705811,612.2324533,602.1762329,14860853 +17-12-2020,AXISBANK.NS,604.6156929,602.7737427,608.349425,600.5832743,14598759 +18-12-2020,AXISBANK.NS,601.7780449,606.855896,608.3493888,593.912292,17301814 +21-12-2020,AXISBANK.NS,602.6243293,579.9730225,604.615653,570.912524,18580262 +22-12-2020,AXISBANK.NS,582.4621955,587.1915894,591.3733814,565.9342327,19896386 +23-12-2020,AXISBANK.NS,586.4447766,589.8798218,591.9209162,581.7651541,12247401 +24-12-2020,AXISBANK.NS,592.4187251,607.5527954,611.3362978,591.5724369,15488083 +28-12-2020,AXISBANK.NS,611.3363302,614.97052,618.1068182,611.3363302,8444506 +29-12-2020,AXISBANK.NS,618.0072776,627.4660645,629.6565325,615.9163514,13765454 +30-12-2020,AXISBANK.NS,629.5071282,622.3881226,631.2495363,615.5180931,10262221 +31-12-2020,AXISBANK.NS,619.6999757,617.7584229,623.2345632,613.3277154,12306502 +01-01-2021,AXISBANK.NS,617.5592238,621.093811,622.7366773,614.8709249,6047062 +04-01-2021,AXISBANK.NS,625.0764564,621.9899292,630.2539099,618.6046548,14068156 +05-01-2021,AXISBANK.NS,615.3190014,661.5675049,665.0025503,615.3190014,37973963 +06-01-2021,AXISBANK.NS,659.1281222,651.4117432,664.2558049,646.3338922,20829645 +07-01-2021,AXISBANK.NS,656.1411154,668.1885986,673.5651966,656.1411154,17887570 +08-01-2021,AXISBANK.NS,675.0586724,669.7816772,675.9049606,665.5998857,12272794 +11-01-2021,AXISBANK.NS,673.0673676,664.0566406,673.7145721,657.2861526,7928365 +12-01-2021,AXISBANK.NS,658.4311228,672.7686768,682.0283192,656.3900283,13301893 +13-01-2021,AXISBANK.NS,673.0673652,684.8161621,688.2014365,666.1475037,15645903 +14-01-2021,AXISBANK.NS,675.5564761,673.0673218,684.8161179,671.7232028,9337503 +15-01-2021,AXISBANK.NS,674.6604946,671.9224243,679.9873224,666.6951992,12339771 +18-01-2021,AXISBANK.NS,671.5241529,654.1498413,672.0717548,648.3252437,13460603 +19-01-2021,AXISBANK.NS,660.6713625,665.8488159,669.0349458,656.8878599,9010539 +20-01-2021,AXISBANK.NS,661.1194549,672.8184814,677.9959351,661.1194549,9980614 +21-01-2021,AXISBANK.NS,677.7967971,672.9180298,691.9849783,666.8445169,15849438 +22-01-2021,AXISBANK.NS,667.0933534,641.7039795,670.9764584,636.0286955,21392223 +25-01-2021,AXISBANK.NS,651.1628259,655.5437622,665.1020913,636.576356,21325345 +27-01-2021,AXISBANK.NS,657.0870052,629.3577881,660.9202787,624.6782263,24462588 +28-01-2021,AXISBANK.NS,619.3016617,667.7904053,671.7730526,613.3276907,64303975 +29-01-2021,AXISBANK.NS,668.0890672,660.024231,672.9180026,650.1671548,31273252 +01-02-2021,AXISBANK.NS,662.1150694,706.272644,713.8894808,651.5112473,30648270 +02-02-2021,AXISBANK.NS,716.1297031,711.1016235,741.7182219,701.1450062,28703320 +03-02-2021,AXISBANK.NS,716.8765171,730.6166382,733.6036237,712.4458098,23541361 +04-02-2021,AXISBANK.NS,726.833128,740.6728516,742.2658862,717.4738826,20490289 +05-02-2021,AXISBANK.NS,745.7506918,716.4782104,762.9756289,713.8895141,31121503 +08-02-2021,AXISBANK.NS,722.8504298,732.9564209,744.5558438,722.8504298,15662890 +09-02-2021,AXISBANK.NS,732.5582131,739.2789307,746.7463946,723.0496545,22307807 +10-02-2021,AXISBANK.NS,738.3329605,731.6122437,743.1619564,722.9499743,15140744 +11-02-2021,AXISBANK.NS,727.8287841,736.8892822,740.9217612,727.8287841,11897710 +12-02-2021,AXISBANK.NS,732.3092679,747.1446533,751.425987,731.363377,15668442 +15-02-2021,AXISBANK.NS,756.6034374,790.555481,795.53379,750.6294665,20648115 +16-02-2021,AXISBANK.NS,795.5337959,771.6876831,795.5337959,763.6726176,23968943 +17-02-2021,AXISBANK.NS,770.6422448,774.3759766,781.5945247,760.984313,16956357 +18-02-2021,AXISBANK.NS,771.6378878,773.6292114,778.6075204,760.6856081,19685663 +19-02-2021,AXISBANK.NS,769.5470249,746.3978882,773.8283585,738.1338467,15634787 +22-02-2021,AXISBANK.NS,746.3978544,716.3288574,746.5969381,711.8981505,18123202 +23-02-2021,AXISBANK.NS,729.1728093,712.8439941,731.7615661,709.508491,16804763 +24-02-2021,AXISBANK.NS,718.86777,746.1489258,751.6250653,713.9392323,11207286 +25-02-2021,AXISBANK.NS,761.6812494,767.3067627,780.1009921,758.8436377,26635119 +26-02-2021,AXISBANK.NS,742.7637442,721.6557007,755.4086619,715.5324167,31306177 +01-03-2021,AXISBANK.NS,734.7984206,725.3894043,740.2745606,719.116747,14301187 +02-03-2021,AXISBANK.NS,727.2811805,728.0776978,737.2875695,718.867826,14503453 +03-03-2021,AXISBANK.NS,737.2875363,750.6791992,757.499458,731.9109385,13603791 +04-03-2021,AXISBANK.NS,727.9282924,733.6035767,748.1900458,727.9282924,16896947 +05-03-2021,AXISBANK.NS,728.8244723,727.579895,740.8719564,717.3743611,16358252 +08-03-2021,AXISBANK.NS,731.8113979,740.0753784,749.2354788,728.8244126,13898556 +09-03-2021,AXISBANK.NS,755.4085827,742.2160645,755.4085827,736.7896958,18951683 +10-03-2021,AXISBANK.NS,747.2441737,757.449707,762.378245,745.9000546,13377990 +12-03-2021,AXISBANK.NS,769.2482476,747.343689,773.2308946,741.7680074,16343307 +15-03-2021,AXISBANK.NS,750.7289831,741.1706543,750.7289831,713.5410399,22466579 +16-03-2021,AXISBANK.NS,747.7420185,734.5494995,748.7376803,732.7573204,11358574 +17-03-2021,AXISBANK.NS,735.7941322,724.7423096,738.7811178,721.5561794,12380976 +18-03-2021,AXISBANK.NS,732.8070625,715.631897,739.8762368,704.1817866,12261544 +19-03-2021,AXISBANK.NS,705.9242592,723.0994263,726.1859537,700.4481189,20377672 +22-03-2021,AXISBANK.NS,715.8807973,713.0929565,726.8330765,706.2228662,14802230 +23-03-2021,AXISBANK.NS,714.8851935,727.3807373,736.2919228,711.0020881,15949688 +24-03-2021,AXISBANK.NS,720.1124495,703.3355713,721.8548578,700.248983,14379147 +25-03-2021,AXISBANK.NS,706.4220552,691.5866699,707.8160061,677.0500318,21179280 +26-03-2021,AXISBANK.NS,703.932955,695.1711426,703.932955,690.1430622,13143312 +30-03-2021,AXISBANK.NS,701.9415342,692.333374,710.2055146,688.0022697,25965218 +31-03-2021,AXISBANK.NS,692.9805947,694.4243164,700.4978289,689.0974895,14924620 +01-04-2021,AXISBANK.NS,703.2359142,709.9068604,713.8895075,692.5325499,13090326 +05-04-2021,AXISBANK.NS,704.1320095,682.2772217,705.3765867,674.5110721,16239521 +06-04-2021,AXISBANK.NS,687.106193,674.9591675,690.4914675,672.5695548,12062011 +07-04-2021,AXISBANK.NS,677.5479027,685.2642822,688.8984724,665.5004184,14433515 +08-04-2021,AXISBANK.NS,688.5001426,678.6430664,692.4827899,676.4028273,9026398 +09-04-2021,AXISBANK.NS,676.3530919,665.3012695,683.8205559,664.1064631,12509114 +12-04-2021,AXISBANK.NS,648.1758057,632.8425903,652.1584528,623.9314662,14649541 +13-04-2021,AXISBANK.NS,632.8426124,658.1324463,661.9657199,627.2669307,12737650 +15-04-2021,AXISBANK.NS,663.5588124,665.9483643,668.4375187,649.4701738,15195951 +16-04-2021,AXISBANK.NS,665.7492732,666.296875,672.3206166,659.4765553,12242522 +19-04-2021,AXISBANK.NS,647.180207,645.3382568,652.4572027,628.2626317,17292072 +20-04-2021,AXISBANK.NS,653.1541703,648.9226074,659.1281413,640.2105663,12296248 +22-04-2021,AXISBANK.NS,638.2191821,655.8424072,658.0826462,631.6478388,19385102 +23-04-2021,AXISBANK.NS,653.1541759,668.437561,674.5609057,648.0763247,19167768 +26-04-2021,AXISBANK.NS,690.9893457,697.411377,700.7468199,681.5305578,21646184 +27-04-2021,AXISBANK.NS,688.1018434,696.5151978,700.846363,681.1322108,46559967 +28-04-2021,AXISBANK.NS,704.9285683,705.0779419,709.4090465,685.1647055,54060587 +29-04-2021,AXISBANK.NS,708.9111922,716.2791138,723.7465772,703.9328833,25939327 +30-04-2021,AXISBANK.NS,701.9416291,711.7987061,726.6838026,701.9416291,23011654 +03-05-2021,AXISBANK.NS,702.9372559,699.701355,704.9285796,689.0975321,13752878 +04-05-2021,AXISBANK.NS,700.9459577,697.3117676,715.5324284,695.0715284,11980155 +05-05-2021,AXISBANK.NS,705.9241845,714.088623,715.930573,696.9632287,11155033 +06-05-2021,AXISBANK.NS,714.8851364,712.6448975,719.7140716,707.1687578,9484934 +07-05-2021,AXISBANK.NS,717.8721878,713.640625,723.746617,710.9025549,7131970 +10-05-2021,AXISBANK.NS,720.3613045,712.1470947,721.8547972,710.9025175,7980462 +11-05-2021,AXISBANK.NS,701.7424466,704.2813721,710.6038612,699.9502674,12736700 +12-05-2021,AXISBANK.NS,700.9459431,688.3010254,702.6883513,686.0607862,10856584 +14-05-2021,AXISBANK.NS,691.9850001,682.0283813,695.5693585,678.4440229,9377968 +17-05-2021,AXISBANK.NS,688.5001592,706.1731567,707.2185895,681.4309844,12099197 +18-05-2021,AXISBANK.NS,716.8764959,708.5627441,722.8504667,705.4263852,19519055 +19-05-2021,AXISBANK.NS,700.9459097,713.6903687,720.5604594,699.1537306,20244016 +20-05-2021,AXISBANK.NS,705.5259458,702.8377075,711.300833,701.4935276,18840413 +21-05-2021,AXISBANK.NS,703.9328472,727.729187,730.2183414,703.9328472,15883692 +24-05-2021,AXISBANK.NS,727.2313893,737.9347534,744.2571814,723.5971995,15716900 +25-05-2021,AXISBANK.NS,741.1706949,728.3764038,741.7680677,722.7011192,11344261 +26-05-2021,AXISBANK.NS,734.7983932,731.9109497,738.1836675,726.3352681,9081086 +27-05-2021,AXISBANK.NS,734.0019317,747.0948486,750.5796651,727.828816,23040846 +28-05-2021,AXISBANK.NS,749.3351313,736.6404419,756.4043673,735.2963226,17149692 +31-05-2021,AXISBANK.NS,734.6988999,747.4433594,749.7333695,730.8157944,9275086 +01-06-2021,AXISBANK.NS,750.2809421,741.9174194,750.7290021,737.9347722,6660243 +02-06-2021,AXISBANK.NS,741.5688841,733.8027344,742.066715,731.0148935,9973043 +03-06-2021,AXISBANK.NS,739.776778,747.3936157,748.9866504,735.7941305,8170508 +04-06-2021,AXISBANK.NS,747.7419956,738.8308105,756.6034098,736.8892579,10336011 +07-06-2021,AXISBANK.NS,739.8762583,747.8415527,750.6792253,738.2832238,6986728 +08-06-2021,AXISBANK.NS,747.7420344,743.1121826,747.8415763,736.2919234,6426815 +09-06-2021,AXISBANK.NS,742.7637665,733.553894,747.9909914,726.9825499,8004726 +10-06-2021,AXISBANK.NS,736.2420761,741.0212402,742.1164438,729.7205039,7795125 +11-06-2021,AXISBANK.NS,743.0125481,735.2463989,743.0125481,733.8026773,4840759 +14-06-2021,AXISBANK.NS,732.7075729,733.0560303,738.1837131,721.8548346,5190670 +15-06-2021,AXISBANK.NS,732.8070712,747.6424561,748.7376597,728.8244241,9686490 +16-06-2021,AXISBANK.NS,745.5515184,746.5471802,753.5665835,743.0125931,8614096 +17-06-2021,AXISBANK.NS,738.7313166,735.395813,742.1663621,732.8071165,6674329 +18-06-2021,AXISBANK.NS,738.9304319,733.1057739,739.9758647,719.1167377,8143792 +21-06-2021,AXISBANK.NS,721.8548077,736.3416748,737.6858547,717.3743296,6464497 +22-06-2021,AXISBANK.NS,739.9758514,736.1425171,745.7506776,733.8525071,6727233 +23-06-2021,AXISBANK.NS,739.9758799,729.1729126,740.5234817,727.6296489,6154147 +24-06-2021,AXISBANK.NS,732.7075804,735.9434814,739.7269843,727.9283549,5313822 +25-06-2021,AXISBANK.NS,734.3503795,758.0471191,762.6272001,734.3503795,11170037 +28-06-2021,AXISBANK.NS,761.2332268,759.0925903,766.2613068,754.4627386,7672743 +29-06-2021,AXISBANK.NS,757.6986547,748.6879272,760.2375802,746.7961455,7500655 +30-06-2021,AXISBANK.NS,749.235564,745.053772,757.2008591,743.3113637,5459970 +01-07-2021,AXISBANK.NS,746.7463794,743.211792,751.1273158,741.2702393,5695690 +02-07-2021,AXISBANK.NS,744.3567984,747.3936157,749.5840232,740.7724399,3557647 +05-07-2021,AXISBANK.NS,753.8155517,757.0514526,758.694319,750.1316515,4680089 +06-07-2021,AXISBANK.NS,753.7160005,755.0601196,763.6726187,751.9238213,5529485 +07-07-2021,AXISBANK.NS,752.6207606,759.5903931,760.6855967,748.9865708,3573368 +08-07-2021,AXISBANK.NS,756.7029399,751.1272583,763.8219458,748.4389594,4188267 +09-07-2021,AXISBANK.NS,748.737701,744.1078491,749.6338209,737.0386744,5782119 +12-07-2021,AXISBANK.NS,749.2354848,750.3306885,754.5124801,745.0536932,4475466 +13-07-2021,AXISBANK.NS,755.7073453,767.4063721,769.6466112,751.7246979,9810976 +14-07-2021,AXISBANK.NS,767.6054705,766.7093506,770.094625,760.6856089,5621924 +15-07-2021,AXISBANK.NS,767.157436,770.791626,774.8738152,763.1747887,4239868 +16-07-2021,AXISBANK.NS,772.6335619,767.8046265,772.6335619,763.2245457,2913553 +19-07-2021,AXISBANK.NS,749.0363845,751.9238281,763.3241683,746.3480854,5554486 +20-07-2021,AXISBANK.NS,751.7246419,742.5147705,751.9237865,740.9715069,5815740 +22-07-2021,AXISBANK.NS,746.845941,743.510498,755.209525,737.7854423,7876163 +23-07-2021,AXISBANK.NS,745.7506652,752.1229248,760.6855917,736.8892511,6604465 +26-07-2021,AXISBANK.NS,750.728972,753.0189819,756.7029426,741.7680161,7890992 +27-07-2021,AXISBANK.NS,747.2441867,728.5257568,752.7203266,725.9369997,15441543 +28-07-2021,AXISBANK.NS,731.6123166,719.7639771,731.6123166,709.0107804,11102486 +29-07-2021,AXISBANK.NS,716.8764364,714.1383667,725.339561,712.8937896,6855673 +30-07-2021,AXISBANK.NS,714.9349765,705.824707,715.53241,704.0822988,10358450 +02-08-2021,AXISBANK.NS,711.8981404,718.0214844,722.4023595,708.9111552,6823345 +03-08-2021,AXISBANK.NS,720.8591744,735.395813,737.6360521,716.1795516,9265839 +04-08-2021,AXISBANK.NS,737.2875565,750.5298462,753.7159761,735.4456065,9744349 +05-08-2021,AXISBANK.NS,749.7333996,746.0494385,751.7247234,740.2746117,7246991 +06-08-2021,AXISBANK.NS,743.759392,737.6360474,754.3632148,735.5949528,6522599 +09-08-2021,AXISBANK.NS,737.7854971,752.2225952,754.1143772,736.5409197,6064688 +10-08-2021,AXISBANK.NS,752.2224137,758.2461548,760.6855381,751.7245828,8309248 +11-08-2021,AXISBANK.NS,761.6813036,757.4995117,765.6639509,749.2355306,6429468 +12-08-2021,AXISBANK.NS,755.7073194,754.0644531,760.0882557,750.0818059,3572081 +13-08-2021,AXISBANK.NS,754.213781,756.6033936,761.1834133,750.9281094,4239376 +16-08-2021,AXISBANK.NS,752.7203648,758.6943359,762.4778388,752.7203648,3967629 +17-08-2021,AXISBANK.NS,755.7074024,753.4671631,756.7030643,746.0494696,5576110 +18-08-2021,AXISBANK.NS,760.4864424,751.1272583,760.4864424,747.2441531,5370460 +20-08-2021,AXISBANK.NS,742.5646075,737.0386963,745.7507376,733.0062779,6092036 +23-08-2021,AXISBANK.NS,746.2485706,732.9066772,746.2485706,731.2141007,3614761 +24-08-2021,AXISBANK.NS,732.807107,743.1121826,746.4476862,728.3266287,4537435 +25-08-2021,AXISBANK.NS,744.9541404,735.843811,748.1900412,732.0105376,6726509 +26-08-2021,AXISBANK.NS,730.9153252,743.1121826,746.7463726,729.172917,6492155 +27-08-2021,AXISBANK.NS,743.2615572,749.1359863,756.3047029,737.7854171,5841967 +30-08-2021,AXISBANK.NS,752.7203193,780.6486206,786.0749896,750.7289957,12517507 +31-08-2021,AXISBANK.NS,781.4949781,783.0880127,785.5771672,775.0231764,12114870 +01-09-2021,AXISBANK.NS,794.6376871,795.4342651,815.4470437,791.9494487,19972195 +02-09-2021,AXISBANK.NS,792.0489355,799.2177124,802.6029259,788.9624084,6799617 +03-09-2021,AXISBANK.NS,801.0099489,794.538147,806.3865472,784.2828422,7509746 +06-09-2021,AXISBANK.NS,797.3757597,797.3259888,802.4039006,791.8996196,4539192 +07-09-2021,AXISBANK.NS,794.5381205,784.4321289,795.9320714,778.6573026,6926921 +08-09-2021,AXISBANK.NS,786.5728795,791.2525024,793.8909699,779.6032464,5903035 +09-09-2021,AXISBANK.NS,785.5771936,786.722229,790.2568164,780.7980289,4909325 +13-09-2021,AXISBANK.NS,782.5901508,784.9299316,787.0208578,780.1009964,4814443 +14-09-2021,AXISBANK.NS,787.5685218,790.9537964,797.5251403,786.5728599,6301208 +15-09-2021,AXISBANK.NS,792.5468784,787.9668579,793.9906003,783.5859212,4075592 +16-09-2021,AXISBANK.NS,789.0620038,799.1181641,803.9471604,785.6767293,15446511 +17-09-2021,AXISBANK.NS,805.341088,803.8475952,817.1397178,793.7914345,14641298 +20-09-2021,AXISBANK.NS,796.5294819,792.3974609,805.0423786,788.0663562,6306484 +21-09-2021,AXISBANK.NS,791.8000553,791.8995972,795.5337871,768.9496046,7833561 +22-09-2021,AXISBANK.NS,789.0619523,784.9299316,793.3432857,782.5901508,4359142 +23-09-2021,AXISBANK.NS,790.9038813,808.626709,810.9664898,789.1117024,9043492 +24-09-2021,AXISBANK.NS,809.0249868,794.5878906,813.405923,791.6506761,5184626 +27-09-2021,AXISBANK.NS,799.4169371,793.4927368,805.2913056,789.3607158,7715259 +28-09-2021,AXISBANK.NS,798.5207651,785.7763062,802.1051232,774.6248818,7369680 +29-09-2021,AXISBANK.NS,779.6031241,778.7568359,786.0749252,775.1226464,14241004 +30-09-2021,AXISBANK.NS,776.51667,763.2245483,783.9343018,761.5319111,9178187 +01-10-2021,AXISBANK.NS,760.0881728,764.8175659,768.3521528,750.7289284,6089895 +04-10-2021,AXISBANK.NS,767.7548523,775.6206055,777.7613028,766.9583349,5845527 +05-10-2021,AXISBANK.NS,771.0405169,779.204895,780.5988458,767.854387,3945224 +06-10-2021,AXISBANK.NS,778.8564727,775.5708008,790.7546438,772.6335862,5092479 +07-10-2021,AXISBANK.NS,786.5728833,773.7288208,786.7222569,770.7418352,6622698 +08-10-2021,AXISBANK.NS,778.5080294,778.5578003,781.5945568,772.6336001,4295686 +11-10-2021,AXISBANK.NS,778.6075468,783.7352295,789.5598269,775.6205613,4417455 +12-10-2021,AXISBANK.NS,784.5815037,793.6918335,796.2307589,782.0425782,5098502 +13-10-2021,AXISBANK.NS,796.4796591,791.152832,801.009908,789.758942,4381414 +14-10-2021,AXISBANK.NS,795.5337394,798.5704956,800.5120482,784.5814602,7157116 +18-10-2021,AXISBANK.NS,816.4426747,809.7717285,816.4426747,798.5705333,11014585 +19-10-2021,AXISBANK.NS,816.4426719,798.1723022,823.4123044,795.0359433,10633732 +20-10-2021,AXISBANK.NS,797.1268628,801.3086548,810.2696115,788.5641951,9023067 +21-10-2021,AXISBANK.NS,804.4449668,804.2955933,809.9708777,788.8628353,7405639 +22-10-2021,AXISBANK.NS,808.4773599,813.1569824,821.420963,803.2999066,10646970 +25-10-2021,AXISBANK.NS,826.4987897,841.4337158,863.1391905,821.868999,29193770 +26-10-2021,AXISBANK.NS,844.7195438,838.2477417,847.9554448,819.9275392,16771909 +27-10-2021,AXISBANK.NS,836.3559245,784.0836792,837.1524418,782.2417291,39606414 +28-10-2021,AXISBANK.NS,784.0836861,755.0601196,785.5771788,751.3762195,19320926 +29-10-2021,AXISBANK.NS,758.6942405,738.7810059,758.6942405,710.9024773,21343427 +01-11-2021,AXISBANK.NS,751.7246486,749.0861206,756.7029576,736.7897219,11694854 +02-11-2021,AXISBANK.NS,749.235541,752.5709839,758.0471241,744.8048336,11812106 +03-11-2021,AXISBANK.NS,756.155332,747.343689,759.3414617,745.2528236,10529505 +04-11-2021,AXISBANK.NS,753.716012,749.6835938,753.765783,748.1403301,793433 +08-11-2021,AXISBANK.NS,757.6986565,747.7918091,757.6986565,738.2832507,13872770 +09-11-2021,AXISBANK.NS,746.7463481,741.8178101,750.6792244,740.1251728,12120207 +10-11-2021,AXISBANK.NS,739.4780068,746.0991211,750.0817682,728.8244137,10844883 +11-11-2021,AXISBANK.NS,744.7549911,734.8481445,744.7549911,731.9109302,6195359 +12-11-2021,AXISBANK.NS,739.5775283,732.8568115,739.5775283,730.3178862,9372897 +15-11-2021,AXISBANK.NS,734.7984858,730.0690918,740.7724573,724.8418668,12849161 +16-11-2021,AXISBANK.NS,730.0690528,722.9998779,730.1188237,718.1708815,8978763 +17-11-2021,AXISBANK.NS,717.8721422,709.2596436,721.7552475,703.6839619,18083445 +18-11-2021,AXISBANK.NS,711.8981429,703.2856445,712.8938046,698.8549984,13458109 +22-11-2021,AXISBANK.NS,709.9068825,683.4223022,709.9068825,674.4613458,16741079 +23-11-2021,AXISBANK.NS,678.0456854,682.6755371,689.6451697,674.4114956,16575348 +24-11-2021,AXISBANK.NS,687.00667,682.1777344,692.0845211,679.0911462,11463429 +25-11-2021,AXISBANK.NS,683.0239517,676.9504395,684.0196135,673.6149362,9760486 +26-11-2021,AXISBANK.NS,666.0976979,658.8791504,671.9721265,657.5848023,10252753 +29-11-2021,AXISBANK.NS,662.1648853,648.2753906,662.5631743,646.5329824,12084376 +30-11-2021,AXISBANK.NS,645.1888875,652.8057251,674.5111416,645.1888875,24699809 +01-12-2021,AXISBANK.NS,662.0155536,676.6517334,678.4439733,657.1367865,16184200 +02-12-2021,AXISBANK.NS,672.0717275,673.1669312,675.8552302,665.1518657,8612601 +03-12-2021,AXISBANK.NS,676.1538959,670.0803833,684.3681056,668.0890597,9505985 +06-12-2021,AXISBANK.NS,671.0760658,660.2233276,675.8054594,658.2818357,8022785 +07-12-2021,AXISBANK.NS,669.0847861,684.0197144,688.5499638,667.0934623,15123987 +08-12-2021,AXISBANK.NS,691.9850011,694.0758667,698.5065742,684.6669106,11670826 +09-12-2021,AXISBANK.NS,695.1213058,690.9395142,696.863714,685.0153143,7021395 +10-12-2021,AXISBANK.NS,687.1062192,685.0651245,688.94823,680.7837907,5549743 +13-12-2021,AXISBANK.NS,695.9676137,700.9459229,708.8116756,690.0931847,13634563 +14-12-2021,AXISBANK.NS,697.9589031,707.815979,710.9025062,694.5736288,8612512 +15-12-2021,AXISBANK.NS,709.3095157,709.4090576,716.8765214,704.4805194,7692888 +16-12-2021,AXISBANK.NS,715.8808245,706.5714111,718.818039,701.9913305,7309187 +17-12-2021,AXISBANK.NS,704.4307858,685.911499,704.9286168,682.1279352,7844705 +20-12-2021,AXISBANK.NS,677.9959037,671.4244995,678.8919629,657.2363191,9934646 +21-12-2021,AXISBANK.NS,680.0369884,662.9613647,680.0369884,659.6259221,10116104 +22-12-2021,AXISBANK.NS,667.0933714,666.446167,673.9136301,661.1194009,7489534 +23-12-2021,AXISBANK.NS,674.0631064,675.8552856,681.5305706,669.6821697,6884683 +24-12-2021,AXISBANK.NS,678.1949936,664.604187,679.0412817,659.5761076,6028893 +27-12-2021,AXISBANK.NS,660.1735716,669.2341309,671.6734538,653.1043969,6996729 +28-12-2021,AXISBANK.NS,674.3617254,672.5197754,677.8963127,669.08473,4645547 +29-12-2021,AXISBANK.NS,671.5738948,667.5912476,676.6517458,664.3553467,3969894 +30-12-2021,AXISBANK.NS,665.102076,665.9483643,670.1799269,661.6172598,5119705 +31-12-2021,AXISBANK.NS,670.0306413,675.6063232,683.521847,668.2882331,5586980 +03-01-2022,AXISBANK.NS,677.2989105,693.3290405,695.4697376,676.0543333,8550860 +04-01-2022,AXISBANK.NS,697.9589402,706.0736084,707.9653294,697.0130493,9705906 +05-01-2022,AXISBANK.NS,708.8116551,723.746582,727.7292292,704.6796344,11312955 +06-01-2022,AXISBANK.NS,716.8266999,727.1317749,730.3179047,715.8808091,7955578 +07-01-2022,AXISBANK.NS,730.815694,727.4304199,737.6857841,722.1036541,10454143 +10-01-2022,AXISBANK.NS,730.4673066,739.5775757,740.772382,730.0192467,9595787 +11-01-2022,AXISBANK.NS,739.6771774,740.0256348,743.8091375,734.1014349,7252279 +12-01-2022,AXISBANK.NS,746.397887,743.6099854,748.1900661,739.9260853,5294563 +13-01-2022,AXISBANK.NS,745.750675,737.4866943,745.750675,733.8525045,5196538 +14-01-2022,AXISBANK.NS,731.6122985,718.5691528,732.7573339,712.9436392,16302342 +17-01-2022,AXISBANK.NS,715.8807772,709.5583496,717.4738117,706.4219909,19680557 +18-01-2022,AXISBANK.NS,714.3874074,722.0540161,732.7076105,711.1515062,24055886 +19-01-2022,AXISBANK.NS,722.0539391,726.4348145,728.7746561,715.5821375,7746270 +20-01-2022,AXISBANK.NS,727.8785515,725.737915,733.9521249,719.0171978,8505400 +21-01-2022,AXISBANK.NS,718.8678451,709.4090576,722.103746,704.9783503,10689060 +24-01-2022,AXISBANK.NS,711.8982428,701.543335,713.2921937,685.2145166,8812501 +25-01-2022,AXISBANK.NS,710.9025931,748.9368896,751.7247308,705.5259946,38088158 +27-01-2022,AXISBANK.NS,740.7723785,770.4928589,773.6292179,734.8979496,34927774 +28-01-2022,AXISBANK.NS,774.7244617,761.3826294,781.2958664,758.1964993,17765524 +31-01-2022,AXISBANK.NS,772.086024,769.6964111,774.4258051,759.0428168,12319200 +01-02-2022,AXISBANK.NS,774.7244928,778.5080566,790.4559993,765.7635358,15457534 +02-02-2022,AXISBANK.NS,786.5728861,800.6116943,802.4039343,783.9343578,13478899 +03-02-2022,AXISBANK.NS,798.7199491,796.0814209,808.3778812,789.6096189,10802708 +04-02-2022,AXISBANK.NS,793.4927198,795.0857544,801.0099545,787.7178932,10776387 +07-02-2022,AXISBANK.NS,799.0185605,786.1744995,800.1137641,780.6983598,10939179 +08-02-2022,AXISBANK.NS,790.5555052,795.0857544,797.5251381,772.7829655,12300670 +09-02-2022,AXISBANK.NS,797.52512,800.3627319,805.9882455,796.6788318,9399830 +10-02-2022,AXISBANK.NS,804.0466872,806.2869263,812.4102707,799.6159799,12848281 +11-02-2022,AXISBANK.NS,797.4753155,800.3129272,806.3865006,795.035932,9717894 +14-02-2022,AXISBANK.NS,786.5727877,769.9949951,799.5163905,766.6097816,8617389 +15-02-2022,AXISBANK.NS,773.6292704,793.4927368,795.6333734,760.9843526,7426563 +16-02-2022,AXISBANK.NS,791.5511296,793.5922241,804.7934194,785.8758452,7457765 +17-02-2022,AXISBANK.NS,793.5424626,779.4040527,798.5207716,777.1140427,6516308 +18-02-2022,AXISBANK.NS,777.7612446,783.9841309,787.1204291,775.6205474,5466662 +21-02-2022,AXISBANK.NS,780.1508606,785.4278564,793.3433806,772.7331674,5635224 +22-02-2022,AXISBANK.NS,762.7765227,775.7699585,783.5858797,762.7765227,6923558 +23-02-2022,AXISBANK.NS,780.1009648,773.8283081,782.0922883,768.8997704,6303173 +24-02-2022,AXISBANK.NS,749.1359364,727.1317749,765.8132709,722.1534661,13085009 +25-02-2022,AXISBANK.NS,739.0797403,754.7614136,761.5319016,734.2010339,10066136 +28-02-2022,AXISBANK.NS,746.6467846,739.1793213,746.6467846,733.0062062,14463418 +02-03-2022,AXISBANK.NS,725.5387997,746.9953003,753.1684159,721.8548387,11691602 +03-03-2022,AXISBANK.NS,752.7203209,734.4499512,756.1553663,729.2227267,8357181 +04-03-2022,AXISBANK.NS,719.8634878,711.8981934,729.322275,706.9696553,11660648 +07-03-2022,AXISBANK.NS,689.9935955,664.6539917,701.9415365,652.7558216,20147061 +08-03-2022,AXISBANK.NS,662.1151012,667.4916992,670.827142,634.2365706,24828458 +09-03-2022,AXISBANK.NS,668.5869085,671.2752075,677.5478648,656.2406777,20438651 +10-03-2022,AXISBANK.NS,704.8290131,691.9351807,717.2747857,685.2642344,23224756 +11-03-2022,AXISBANK.NS,688.8983987,687.8529053,703.5844098,684.4676917,14224356 +14-03-2022,AXISBANK.NS,691.6862808,706.9696655,709.3095073,682.028349,10720884 +15-03-2022,AXISBANK.NS,709.9068919,695.1213379,714.8852011,691.9849788,12157425 +16-03-2022,AXISBANK.NS,707.9155479,720.7097778,722.850475,706.0237661,10038170 +17-03-2022,AXISBANK.NS,733.8027298,736.0429688,743.5104321,733.2551279,13657428 +21-03-2022,AXISBANK.NS,741.7680314,722.7509155,746.1489675,720.5604474,7495685 +22-03-2022,AXISBANK.NS,725.837499,728.2271118,732.8071321,703.2857335,11117081 +23-03-2022,AXISBANK.NS,732.9066427,723.597229,739.6771917,721.5063635,5886245 +24-03-2022,AXISBANK.NS,715.9804012,719.1167603,727.2811995,715.8808593,7559843 +25-03-2022,AXISBANK.NS,720.1622496,718.1211548,723.4977534,712.3960988,5430894 +28-03-2022,AXISBANK.NS,722.8504501,732.8070679,734.6988496,711.9479415,7077669 +29-03-2022,AXISBANK.NS,738.4325161,734.5991821,738.4325161,727.8286948,6174137 +30-03-2022,AXISBANK.NS,743.7593517,747.194397,762.527552,738.0840674,16618114 +31-03-2022,AXISBANK.NS,759.6899113,757.8479614,759.6899113,748.0406568,20449544 +01-04-2022,AXISBANK.NS,756.7029526,771.1898193,772.3846256,751.8740173,9321859 +04-04-2022,AXISBANK.NS,776.6161753,780.6983643,782.092315,763.6725724,10959783 +05-04-2022,AXISBANK.NS,772.6335841,779.7027588,792.5468208,772.6335841,7334134 +06-04-2022,AXISBANK.NS,773.6291775,770.3435059,776.5663918,765.863028,9954921 +07-04-2022,AXISBANK.NS,766.1617637,788.6636963,791.5511398,765.8630773,9820244 +08-04-2022,AXISBANK.NS,791.4515381,791.4515381,797.226364,785.5771095,8104237 +11-04-2022,AXISBANK.NS,786.0251668,782.6398926,790.8043309,780.6485691,6340427 +12-04-2022,AXISBANK.NS,776.7157152,794.986145,797.5250704,774.4257054,7672215 +13-04-2022,AXISBANK.NS,802.3043077,789.6096191,802.3043077,787.4191509,7640132 +18-04-2022,AXISBANK.NS,776.6161989,795.3843994,798.1723011,772.6335517,11478317 +19-04-2022,AXISBANK.NS,801.5077049,794.3389282,812.6591286,782.1420718,8711816 +20-04-2022,AXISBANK.NS,797.3757865,791.2525024,798.968882,785.1789286,6676491 +21-04-2022,AXISBANK.NS,791.6507088,798.3216553,800.5121235,787.1204595,6851615 +22-04-2022,AXISBANK.NS,792.54684,777.213623,794.5381637,774.824071,6255027 +25-04-2022,AXISBANK.NS,768.6509017,777.3131714,785.3780076,757.9475374,8023525 +26-04-2022,AXISBANK.NS,787.5684669,771.6378784,793.1441485,765.6639077,11087204 +27-04-2022,AXISBANK.NS,762.2787064,762.5774536,769.5968577,745.7507436,11485697 +28-04-2022,AXISBANK.NS,773.5297313,776.4171143,782.0426281,763.0254499,11037317 +29-04-2022,AXISBANK.NS,761.681261,725.4391479,763.523211,721.8547899,34401710 +02-05-2022,AXISBANK.NS,718.8678138,724.1945801,734.997547,715.3829975,16136040 +04-05-2022,AXISBANK.NS,729.8201439,704.1320801,731.9608412,700.94595,14548684 +05-05-2022,AXISBANK.NS,712.8938474,699.3030396,718.6686737,695.868055,12726146 +06-05-2022,AXISBANK.NS,687.0066608,670.4786987,689.4958153,665.2016424,15511195 +09-05-2022,AXISBANK.NS,657.3359235,660.8207397,666.0977351,645.9853548,13999329 +10-05-2022,AXISBANK.NS,660.8207547,656.8878784,669.1842774,654.6974103,9523698 +11-05-2022,AXISBANK.NS,658.8294051,669.4331665,673.0673563,652.6065191,9352398 +12-05-2022,AXISBANK.NS,664.1063717,646.831665,664.1063717,641.206152,11166084 +13-05-2022,AXISBANK.NS,653.552396,633.1911011,656.5393812,630.6521758,9618627 +16-05-2022,AXISBANK.NS,637.0741597,636.1781006,646.3836337,627.3166865,6159695 +17-05-2022,AXISBANK.NS,640.1109912,652.1087036,654.647629,638.368583,8152237 +18-05-2022,AXISBANK.NS,651.9096104,656.5892334,667.491743,647.478903,13013873 +19-05-2022,AXISBANK.NS,640.5091822,647.3792725,654.8965064,638.4183168,9216948 +20-05-2022,AXISBANK.NS,656.887871,670.1799316,672.8184597,655.1454628,9708672 +23-05-2022,AXISBANK.NS,670.0803851,672.420166,681.8291821,665.649678,7919353 +24-05-2022,AXISBANK.NS,666.7947028,661.1691895,678.4937286,658.3315777,8088546 +25-05-2022,AXISBANK.NS,665.1020978,662.1151123,669.7319496,657.1865741,5169619 +26-05-2022,AXISBANK.NS,670.0305848,680.2858887,682.2772122,665.102047,10114633 +27-05-2022,AXISBANK.NS,686.0110624,685.3140869,690.7902275,681.2816683,5539060 +30-05-2022,AXISBANK.NS,692.0845302,690.6408691,694.9719739,687.1062209,3818060 +31-05-2022,AXISBANK.NS,686.0110421,682.2275391,692.9806753,680.0868417,10410424 +01-06-2022,AXISBANK.NS,680.0369743,683.0737305,689.44599,677.5478199,6966674 +02-06-2022,AXISBANK.NS,679.0414286,688.5499878,690.1430833,679.0414286,6347433 +03-06-2022,AXISBANK.NS,694.2749923,674.3617554,694.9719677,670.2297952,8475726 +06-06-2022,AXISBANK.NS,674.063039,669.2838745,681.0326716,667.3920928,6756864 +07-06-2022,AXISBANK.NS,669.2838534,662.9613647,675.0586796,658.2319713,8312778 +08-06-2022,AXISBANK.NS,667.0934281,655.7428589,670.6280154,652.6065606,9282494 +09-06-2022,AXISBANK.NS,654.1000477,658.4311523,659.8748741,647.1801859,5682743 +10-06-2022,AXISBANK.NS,652.6562869,657.8337402,660.8207255,649.3706152,6758832 +13-06-2022,AXISBANK.NS,644.1433811,646.1347046,649.1714608,637.3230616,6135431 +14-06-2022,AXISBANK.NS,642.2018854,647.9269409,652.8554792,640.3101036,5391833 +15-06-2022,AXISBANK.NS,651.1627947,647.6779785,653.5025755,644.3923068,4638336 +16-06-2022,AXISBANK.NS,654.6476861,632.145752,655.3446616,628.3124173,5960283 +17-06-2022,AXISBANK.NS,627.2669434,632.444397,638.0200788,623.8816689,6849201 +20-06-2022,AXISBANK.NS,632.494203,625.5743408,634.3859848,619.5008277,5305222 +21-06-2022,AXISBANK.NS,629.2582912,633.7387695,642.5503526,625.4250174,10333886 +22-06-2022,AXISBANK.NS,629.805866,624.0808105,630.9011304,618.5548997,5899024 +23-06-2022,AXISBANK.NS,624.678259,626.619751,638.0698621,615.5679289,8450777 +24-06-2022,AXISBANK.NS,631.5980301,631.2495728,639.662927,628.9097919,6918584 +27-06-2022,AXISBANK.NS,641.2062115,634.3361206,644.093655,631.9465687,4552114 +28-06-2022,AXISBANK.NS,631.2495422,639.5632935,641.903135,629.2582188,10711123 +29-06-2022,AXISBANK.NS,633.5893782,622.8362427,635.0331,620.7951481,13620084 +30-06-2022,AXISBANK.NS,621.2929558,634.0374146,636.526569,620.9444985,10563138 +01-07-2022,AXISBANK.NS,630.2539842,641.1564941,643.7949617,629.0591777,6549359 +04-07-2022,AXISBANK.NS,638.7668323,651.5112915,652.3078696,637.7213995,3933384 +05-07-2022,AXISBANK.NS,653.253774,645.6867676,657.037338,643.1976127,5044787 +06-07-2022,AXISBANK.NS,649.1715637,655.0957642,656.5394861,648.1759017,6684686 +07-07-2022,AXISBANK.NS,661.5773251,656.2922974,662.6243492,649.8106446,11171714 +08-07-2022,AXISBANK.NS,665.1173357,667.2612915,674.8896622,659.5331665,12669533 +11-07-2022,AXISBANK.NS,664.668583,677.9310303,680.0251393,663.471958,14864123 +12-07-2022,AXISBANK.NS,675.0891116,674.2913818,683.3158253,671.1004019,6446810 +13-07-2022,AXISBANK.NS,678.0805894,677.980896,683.0664761,675.0392107,9614674 +14-07-2022,AXISBANK.NS,676.6845308,666.3637695,678.5293455,663.7212252,8026311 +15-07-2022,AXISBANK.NS,668.108843,660.3308716,672.2970001,657.2395852,6015057 +18-07-2022,AXISBANK.NS,666.1642921,682.5678711,686.0579917,661.5773008,12464664 +19-07-2022,AXISBANK.NS,676.6844754,698.6223755,701.8632016,676.6844754,10171314 +20-07-2022,AXISBANK.NS,704.3063509,703.7080688,712.4832174,700.7165368,11620331 +21-07-2022,AXISBANK.NS,705.9517496,713.5302734,716.4221122,702.3618744,8036515 +22-07-2022,AXISBANK.NS,714.9761888,728.6873779,732.9253818,713.0815274,9713490 +25-07-2022,AXISBANK.NS,731.4296012,725.296936,736.7146291,720.4606501,6230411 +26-07-2022,AXISBANK.NS,720.8595118,704.4559326,721.4079471,700.068328,14135744 +27-07-2022,AXISBANK.NS,705.9517638,716.9207153,718.5161749,701.6140055,6106880 +28-07-2022,AXISBANK.NS,722.9535902,723.8510742,731.6290455,721.0090822,6964838 +29-07-2022,AXISBANK.NS,731.8284818,722.7042847,732.8755058,720.9592243,6624854 +01-08-2022,AXISBANK.NS,723.9507436,728.7371826,730.2329486,718.3665749,5493105 +02-08-2022,AXISBANK.NS,724.9479704,728.3882446,732.2772,719.0645994,7275626 +03-08-2022,AXISBANK.NS,727.9394606,728.4380493,736.4154681,725.4465173,9458761 +04-08-2022,AXISBANK.NS,733.1248202,719.5631714,734.6205863,710.1897406,7466635 +05-08-2022,AXISBANK.NS,721.9563667,726.4436646,729.1360554,719.1642824,4583196 +08-08-2022,AXISBANK.NS,727.9394611,743.4455566,745.2404637,726.0447998,8191870 +10-08-2022,AXISBANK.NS,742.8971266,736.9140625,745.7390577,734.0721314,9069541 +11-08-2022,AXISBANK.NS,740.9526776,756.7080688,758.5030369,740.9526776,12384073 +12-08-2022,AXISBANK.NS,756.5584445,758.4031982,759.8491175,751.2734169,4614341 +16-08-2022,AXISBANK.NS,762.840748,762.4917603,769.8209902,756.3092479,7051498 +17-08-2022,AXISBANK.NS,769.2226788,769.9206543,771.5660214,764.0871908,7674390 +18-08-2022,AXISBANK.NS,769.8209591,762.890564,773.8096688,759.9488784,9449924 +19-08-2022,AXISBANK.NS,769.8209497,755.3618774,770.4691393,748.1323413,7553270 +22-08-2022,AXISBANK.NS,751.2734903,739.7560425,752.3205145,737.1135588,4994311 +23-08-2022,AXISBANK.NS,735.9169624,744.9414063,748.7306684,731.728805,6594634 +24-08-2022,AXISBANK.NS,742.8971052,748.0325928,749.9271932,739.9055733,6875820 +25-08-2022,AXISBANK.NS,751.771978,741.251709,756.4586626,737.9111894,6320890 +26-08-2022,AXISBANK.NS,745.888711,742.7974854,752.868953,739.2076101,4613713 +29-08-2022,AXISBANK.NS,727.9395069,726.6431885,732.8257006,720.0119344,5904146 +30-08-2022,AXISBANK.NS,730.9309435,749.3787231,751.4229244,730.9309435,9193270 +01-09-2022,AXISBANK.NS,731.4295973,742.0495605,752.7692172,731.4295973,9353805 +02-09-2022,AXISBANK.NS,746.8858335,748.0824585,752.4201556,738.1605317,7767812 +05-09-2022,AXISBANK.NS,748.0825101,753.9658203,756.6582115,747.2348728,5894055 +06-09-2022,AXISBANK.NS,755.8604142,747.8829956,759.4003816,746.6863706,7606181 +07-09-2022,AXISBANK.NS,741.0523392,753.2677612,755.8603979,736.9638758,10156460 +08-09-2022,AXISBANK.NS,759.5998196,777.5490112,779.9921078,754.9629207,13410790 +09-09-2022,AXISBANK.NS,785.72593,782.6346436,785.72593,777.7983576,8732302 +12-09-2022,AXISBANK.NS,786.7729462,798.7390747,802.7277842,784.5791439,15521649 +13-09-2022,AXISBANK.NS,802.7278097,803.2762451,806.6666726,800.8830559,9887516 +14-09-2022,AXISBANK.NS,792.1576562,800.7832031,809.0597624,792.1576562,10494713 +15-09-2022,AXISBANK.NS,803.226329,787.7700806,804.2235063,785.4267382,5996899 +16-09-2022,AXISBANK.NS,783.8312561,787.0720825,790.3627557,773.9093291,11467351 +19-09-2022,AXISBANK.NS,787.0720804,795.847229,799.7362451,784.4794436,11427799 +20-09-2022,AXISBANK.NS,804.5226543,810.4558716,813.8961455,799.7362153,8274079 +21-09-2022,AXISBANK.NS,806.9657675,804.2733765,813.6967146,801.0823968,6567084 +22-09-2022,AXISBANK.NS,802.7278028,786.9724121,806.5170647,782.0862185,7804275 +23-09-2022,AXISBANK.NS,786.7729857,766.430542,786.7729857,762.0928446,10278805 +26-09-2022,AXISBANK.NS,756.8576398,740.5039063,761.3449381,738.9084468,11090327 +27-09-2022,AXISBANK.NS,744.2433306,735.418335,752.0213631,728.4380931,11358306 +28-09-2022,AXISBANK.NS,731.8284915,714.4277344,731.8284915,705.7024324,13170668 +29-09-2022,AXISBANK.NS,720.2113464,716.97052,728.7372007,708.9931012,12090981 +30-09-2022,AXISBANK.NS,717.9676792,731.1304321,735.6675768,712.3835105,9536017 +03-10-2022,AXISBANK.NS,728.9366744,720.7099609,739.9056258,719.0147472,6405645 +04-10-2022,AXISBANK.NS,731.329938,740.7033691,742.3985829,729.9338653,5438934 +06-10-2022,AXISBANK.NS,747.8829869,752.9685669,758.2536554,743.8942777,9376433 +07-10-2022,AXISBANK.NS,751.6722942,753.5669556,755.3618627,740.2047544,7500540 +10-10-2022,AXISBANK.NS,745.8886834,774.6572266,776.5020412,742.8971512,14106654 +11-10-2022,AXISBANK.NS,777.7983802,783.3327026,793.25463,772.3139044,15953495 +12-10-2022,AXISBANK.NS,787.2715406,806.4173584,808.5114065,781.2386296,21228018 +13-10-2022,AXISBANK.NS,804.722154,799.7362671,812.6497265,793.3543074,13024911 +14-10-2022,AXISBANK.NS,813.2480478,798.2405396,818.383536,792.2076282,8220645 +17-10-2022,AXISBANK.NS,801.2320263,811.8519897,814.6939209,794.8500667,9463827 +18-10-2022,AXISBANK.NS,817.685437,814.0457153,820.5772757,809.2592762,8470882 +19-10-2022,AXISBANK.NS,816.1399039,827.5076904,836.0834531,814.594291,10868663 +20-10-2022,AXISBANK.NS,822.5716511,823.5189209,829.5518928,814.6440787,11813817 +21-10-2022,AXISBANK.NS,857.6722242,897.8585205,903.4426894,853.4342204,58057724 +24-10-2022,AXISBANK.NS,913.4144954,906.8829956,915.8575922,902.445544,3085307 +25-10-2022,AXISBANK.NS,903.1435055,900.3015137,908.0296379,889.0832689,13187308 +27-10-2022,AXISBANK.NS,906.4342294,912.5668945,917.3533337,898.7061047,11967044 +28-10-2022,AXISBANK.NS,912.4173197,900.5010376,915.3590052,896.3627879,7320207 +31-10-2022,AXISBANK.NS,905.4370427,903.442688,915.4088163,899.5536719,9038777 +01-11-2022,AXISBANK.NS,901.4483377,869.2893677,901.4483377,866.5471299,29191921 +02-11-2022,AXISBANK.NS,872.5302425,861.1125488,874.5245973,859.1680407,11029140 +03-11-2022,AXISBANK.NS,855.4784798,861.611084,877.9149703,853.5838184,10185978 +04-11-2022,AXISBANK.NS,866.5471422,865.6496582,870.4361583,859.8660416,7323879 +07-11-2022,AXISBANK.NS,873.7766962,870.4860229,874.3251316,858.8688819,9931261 +09-11-2022,AXISBANK.NS,872.5800518,871.2338867,878.2639751,866.0485522,10190209 +10-11-2022,AXISBANK.NS,841.3185425,841.3185425,854.281848,838.6261515,18956575 +11-11-2022,AXISBANK.NS,844.6092596,848.2988281,852.2875377,841.7673283,19329819 +14-11-2022,AXISBANK.NS,848.0993117,848.5979004,851.489739,844.9581788,6985306 +15-11-2022,AXISBANK.NS,848.8472425,856.2263794,857.4229436,844.8086863,7124767 +16-11-2022,AXISBANK.NS,855.5781714,852.9855347,859.1679856,848.1990347,6521854 +17-11-2022,AXISBANK.NS,852.9855036,855.7775879,858.9685675,850.2931126,4909607 +18-11-2022,AXISBANK.NS,856.8745347,856.7748413,863.3561879,852.586684,7065304 +21-11-2022,AXISBANK.NS,857.5725566,867.5941772,868.4916612,856.5753792,7209207 +22-11-2022,AXISBANK.NS,872.4803708,867.5941772,874.5245723,865.8989635,5535233 +23-11-2022,AXISBANK.NS,871.4333494,872.2310791,875.3223047,866.2978614,5861417 +24-11-2022,AXISBANK.NS,875.521755,876.0701904,878.3138396,870.6355614,4928778 +25-11-2022,AXISBANK.NS,880.5076699,885.2442627,889.2828191,878.4136217,7614047 +28-11-2022,AXISBANK.NS,885.1943958,889.1831055,896.9610771,882.8011457,7928147 +29-11-2022,AXISBANK.NS,891.8754543,890.0306396,899.3542845,887.4878496,5661158 +30-11-2022,AXISBANK.NS,892.4736965,898.7060547,902.545163,882.9506653,10452798 +01-12-2022,AXISBANK.NS,906.9328437,901.2987671,906.9328437,896.9610698,7053100 +02-12-2022,AXISBANK.NS,895.7643915,902.5950928,904.4398465,888.8839044,7988851 +05-12-2022,AXISBANK.NS,904.4398362,896.6618652,904.7389772,895.066345,5098164 +06-12-2022,AXISBANK.NS,894.9666543,902.0964966,904.3401456,893.1717473,5351099 +07-12-2022,AXISBANK.NS,900.2517101,912.0682983,915.4088182,897.3100247,9103656 +08-12-2022,AXISBANK.NS,913.0654922,936.6985474,941.2855998,911.1708308,17466047 +09-12-2022,AXISBANK.NS,941.3354288,931.0645142,942.3326062,924.9816957,8018981 +12-12-2022,AXISBANK.NS,927.2753079,936.0006104,938.4935539,919.397582,7621788 +13-12-2022,AXISBANK.NS,937.5461719,941.9337158,946.6204616,933.9562969,8136559 +14-12-2022,AXISBANK.NS,942.9808167,939.7399902,947.468115,935.8509741,8573479 +15-12-2022,AXISBANK.NS,937.0974737,935.5020142,942.2828084,929.9676308,7359261 +16-12-2022,AXISBANK.NS,929.6185792,932.4605103,942.5320379,926.4774462,6926928 +19-12-2022,AXISBANK.NS,932.4605306,943.5292358,945.4238363,929.7682004,4842336 +20-12-2022,AXISBANK.NS,941.0861496,947.0692139,950.060746,937.7954764,9511818 +21-12-2022,AXISBANK.NS,950.4097967,929.6685181,956.1934746,925.3806672,8368960 +22-12-2022,AXISBANK.NS,933.3581103,916.9545288,933.3581103,910.3731819,9202717 +23-12-2022,AXISBANK.NS,909.425798,904.0410156,914.6609794,901.4483787,6371695 +26-12-2022,AXISBANK.NS,905.4370897,926.0786743,930.3166783,902.5452509,4764440 +27-12-2022,AXISBANK.NS,929.8180199,929.5687256,935.1528943,919.9957866,3346083 +28-12-2022,AXISBANK.NS,928.3223247,922.0899658,934.8039778,918.6995383,5956496 +29-12-2022,AXISBANK.NS,920.1952751,931.9121094,941.3354478,913.2150335,12204113 +30-12-2022,AXISBANK.NS,938.5932102,931.1143799,940.8368594,927.7239524,3704449 +02-01-2023,AXISBANK.NS,929.6186155,938.9421997,942.3326272,929.1698735,3498198 +03-01-2023,AXISBANK.NS,942.08341,959.5838623,962.8745358,939.9394541,6927819 +04-01-2023,AXISBANK.NS,960.78047,954.7475586,967.2621234,952.3044617,9059392 +05-01-2023,AXISBANK.NS,957.2902049,946.8696899,959.1848661,935.6015987,6998980 +06-01-2023,AXISBANK.NS,943.8782636,937.2470703,948.2658685,931.6628403,5787783 +09-01-2023,AXISBANK.NS,944.1275413,956.0438232,957.290295,938.6929123,7025747 +10-01-2023,AXISBANK.NS,961.2789909,949.4624634,961.2789909,940.0889717,7140150 +11-01-2023,AXISBANK.NS,950.3100403,947.0692139,953.0522781,940.1388189,7100355 +12-01-2023,AXISBANK.NS,946.6703377,932.9093018,947.0193863,921.391915,8661375 +13-01-2023,AXISBANK.NS,932.8594097,931.5132446,934.8039177,920.3946928,9083608 +16-01-2023,AXISBANK.NS,937.7954389,910.5725098,939.0917573,909.1265905,10008273 +17-01-2023,AXISBANK.NS,912.3674424,915.1096802,917.1040349,904.1407292,6904960 +18-01-2023,AXISBANK.NS,919.2977977,921.3918457,922.9873051,910.6721895,5730939 +19-01-2023,AXISBANK.NS,920.993033,926.0786743,935.3524121,918.1511017,7721730 +20-01-2023,AXISBANK.NS,928.6214372,927.9234009,932.2112515,922.0400908,4511360 +23-01-2023,AXISBANK.NS,933.3580561,930.0673828,937.0476247,921.8406692,5236124 +24-01-2023,AXISBANK.NS,932.3608461,907.6308594,932.3608461,901.1990531,18527897 +25-01-2023,AXISBANK.NS,902.4455564,889.8312378,904.8886532,881.7042784,11921748 +27-01-2023,AXISBANK.NS,889.8311654,871.2836914,889.9807663,848.5979072,17300736 +30-01-2023,AXISBANK.NS,849.4953989,869.3890381,883.0005331,843.7616292,21233998 +31-01-2023,AXISBANK.NS,870.5358432,869.1397705,876.8180484,858.6694081,16856151 +01-02-2023,AXISBANK.NS,873.8265395,854.8303223,892.6732166,830.9479115,12409819 +02-02-2023,AXISBANK.NS,848.5481139,865.9987183,869.5386858,834.6873238,9567053 +03-02-2023,AXISBANK.NS,870.5358254,880.1087036,882.5019536,856.8246369,7365732 +06-02-2023,AXISBANK.NS,869.3890661,880.1586304,896.612057,868.1425944,10129098 +07-02-2023,AXISBANK.NS,884.3467774,876.6186523,885.8924511,869.0401282,5055187 +08-02-2023,AXISBANK.NS,879.6101291,869.2893677,883.9478871,865.7992469,6572818 +09-02-2023,AXISBANK.NS,873.6770158,865.2508545,873.6770158,860.1153665,5993312 +10-02-2023,AXISBANK.NS,869.5885021,864.802063,870.2366918,862.7080149,4603464 +13-02-2023,AXISBANK.NS,864.8020687,856.6750488,867.9930484,854.082412,5707194 +14-02-2023,AXISBANK.NS,860.1153693,868.2922363,869.4390147,851.8388089,7527755 +15-02-2023,AXISBANK.NS,869.5386896,865.8491211,869.7381373,859.1680204,7322266 +16-02-2023,AXISBANK.NS,870.3364704,862.3092041,871.8322366,859.8162605,5843235 +17-02-2023,AXISBANK.NS,858.5696959,852.4869385,865.7992317,847.6007451,8420479 +20-02-2023,AXISBANK.NS,857.2733213,844.3598633,858.7690872,840.1218598,5992322 +21-02-2023,AXISBANK.NS,846.603643,841.6676025,846.603643,835.0364091,9677064 +22-02-2023,AXISBANK.NS,837.6289341,830.9976807,840.620466,827.2084191,6984037 +23-02-2023,AXISBANK.NS,830.6986431,841.9667358,845.8557521,827.8567118,8437003 +24-02-2023,AXISBANK.NS,847.7005079,848.9968872,852.1878063,842.0664919,7763814 +27-02-2023,AXISBANK.NS,849.445594,851.9385376,856.0270017,843.5622835,8064267 +28-02-2023,AXISBANK.NS,853.5339958,841.7174072,855.1793019,837.6290043,13012372 +01-03-2023,AXISBANK.NS,843.6618839,862.7080078,866.2978219,842.6647066,12345125 +02-03-2023,AXISBANK.NS,863.5555809,843.0635986,864.3533106,841.1190906,13900508 +03-03-2023,AXISBANK.NS,847.3514475,850.2432861,856.1764426,843.2131372,7977804 +06-03-2023,AXISBANK.NS,854.5311844,857.0739746,861.3119786,853.1849584,10781567 +08-03-2023,AXISBANK.NS,856.0767398,858.5198364,860.0654491,850.6421112,8785735 +09-03-2023,AXISBANK.NS,860.0654969,865.3505249,871.7823312,859.5669082,14746065 +10-03-2023,AXISBANK.NS,857.1736394,849.4954224,859.1679941,843.1134629,11198583 +13-03-2023,AXISBANK.NS,843.2131493,830.0005493,854.5809955,826.1115941,8315798 +14-03-2023,AXISBANK.NS,825.6629203,830.4992065,833.3411988,815.0928638,12573734 +15-03-2023,AXISBANK.NS,835.6845443,821.7240601,841.1191735,817.0373139,6652641 +16-03-2023,AXISBANK.NS,819.1812451,828.2056885,835.534979,812.0015555,8791383 +17-03-2023,AXISBANK.NS,832.6431269,835.036377,839.1247799,820.6769981,7762461 +20-03-2023,AXISBANK.NS,833.6402394,835.1858521,838.626126,823.2197242,10744023 +21-03-2023,AXISBANK.NS,837.7287472,853.1849976,854.9300581,836.382582,11489951 +22-03-2023,AXISBANK.NS,853.1849266,847.25177,857.3730837,844.6590724,8018924 +23-03-2023,AXISBANK.NS,844.6092676,846.4041748,858.7193524,842.7146062,9857892 +24-03-2023,AXISBANK.NS,843.8613488,837.5292969,850.0937074,834.8867525,8078718 +27-03-2023,AXISBANK.NS,838.6759581,830.9976807,839.8227363,826.8594314,10602508 +28-03-2023,AXISBANK.NS,835.0363821,830.1003418,835.0363821,823.7183821,11002402 +29-03-2023,AXISBANK.NS,830.150212,840.2216797,846.0552042,827.6572684,17121194 +31-03-2023,AXISBANK.NS,852.4869072,856.0767212,858.4699711,845.1077708,12946752 +03-04-2023,AXISBANK.NS,861.5612028,862.1594849,864.3532871,854.0325262,13266882 +05-04-2023,AXISBANK.NS,868.5415299,858.071167,868.5415299,854.581046,11890015 +06-04-2023,AXISBANK.NS,859.367461,849.5452881,860.8133804,846.6036026,19677316 +10-04-2023,AXISBANK.NS,852.3871742,844.9581909,852.5367752,841.5678245,15656078 +11-04-2023,AXISBANK.NS,845.855685,850.8914185,853.2846684,841.667528,23930907 +12-04-2023,AXISBANK.NS,852.4869967,848.6478271,854.2320572,844.260283,13480335 +13-04-2023,AXISBANK.NS,851.2404683,861.9102173,865.2507979,842.6148599,23934570 +17-04-2023,AXISBANK.NS,879.5104374,862.1096802,879.5104374,858.5697127,22577380 +18-04-2023,AXISBANK.NS,862.9073796,860.9130249,869.5386332,854.6806666,17238709 +19-04-2023,AXISBANK.NS,862.5583786,870.9346924,872.0315631,860.115282,23494247 +20-04-2023,AXISBANK.NS,872.3307626,866.2978516,873.1284923,861.7108599,19444753 +21-04-2023,AXISBANK.NS,868.3420273,861.7606812,871.3834061,855.0795807,15520786 +24-04-2023,AXISBANK.NS,865.5499463,879.8095703,881.9036793,858.0711161,18201632 +25-04-2023,AXISBANK.NS,882.5019815,875.8707275,893.271485,871.9319256,36394389 +26-04-2023,AXISBANK.NS,874.923463,885.1445313,886.9394384,872.7296606,19468723 +27-04-2023,AXISBANK.NS,885.4935783,878.9122314,887.4879332,875.023215,15992383 +28-04-2023,AXISBANK.NS,882.6016366,857.5725098,887.5376766,851.240458,23004117 +02-05-2023,AXISBANK.NS,867.5443152,868.1925049,873.9262748,861.8105453,12947953 +03-05-2023,AXISBANK.NS,861.4116833,857.4229736,864.4032155,851.6393568,15103015 +04-05-2023,AXISBANK.NS,857.5725199,863.5057373,864.7023623,855.0795765,9756391 +05-05-2023,AXISBANK.NS,864.7024197,862.857605,882.5020122,860.3148147,14343308 +08-05-2023,AXISBANK.NS,862.8576126,875.97052,878.9122056,862.8576126,7007882 +09-05-2023,AXISBANK.NS,879.7098869,885.7427979,887.6873059,877.5160846,12117151 +10-05-2023,AXISBANK.NS,889.4822318,887.3881836,889.9808205,875.0730063,11893027 +11-05-2023,AXISBANK.NS,888.4850414,893.4210815,897.4596377,886.4906866,13816121 +12-05-2023,AXISBANK.NS,892.6731874,908.0795898,911.0212144,891.4765624,10533272 +15-05-2023,AXISBANK.NS,908.0795999,913.2150269,916.9045953,906.5838338,7339579 +16-05-2023,AXISBANK.NS,913.6139521,915.2094116,919.8961576,909.4257948,12567615 +17-05-2023,AXISBANK.NS,915.1096732,912.2178345,916.3062982,908.677867,10248327 +18-05-2023,AXISBANK.NS,917.4032534,912.1182251,926.8764392,910.0241159,13614127 +19-05-2023,AXISBANK.NS,918.3006393,921.4417114,924.3833968,906.3843579,8393002 +22-05-2023,AXISBANK.NS,920.3947118,914.960083,925.1313043,911.8190108,9383158 +23-05-2023,AXISBANK.NS,914.9600376,913.5640259,919.8960775,909.8246109,8273445 +24-05-2023,AXISBANK.NS,908.5781806,915.1096802,918.2507524,907.6308499,6248545 +25-05-2023,AXISBANK.NS,914.1124981,918.4501953,920.9431387,909.8744944,8149350 +26-05-2023,AXISBANK.NS,915.4088077,924.3335571,925.2808878,912.4172756,4908462 +29-05-2023,AXISBANK.NS,928.3721011,927.1754761,935.0532014,925.4304157,7133871 +30-05-2023,AXISBANK.NS,928.1727011,934.8039551,937.0476042,925.4304633,7804403 +31-05-2023,AXISBANK.NS,934.7041912,912.2677002,937.2470422,907.6308619,34757004 +01-06-2023,AXISBANK.NS,919.3975608,917.1040649,928.3223107,913.4643431,11817533 +02-06-2023,AXISBANK.NS,920.0457486,923.4859619,927.8735668,917.6524985,11616991 +05-06-2023,AXISBANK.NS,924.9817028,948.1660767,951.2075163,924.9817028,14520005 +06-06-2023,AXISBANK.NS,948.4153932,965.4671631,968.0099533,948.4153932,14457988 +07-06-2023,AXISBANK.NS,970.2037192,973.992981,978.4802791,965.3673725,15795824 +08-06-2023,AXISBANK.NS,970.3034429,959.3843384,972.09835,957.1905968,10209982 +09-06-2023,AXISBANK.NS,964.270593,971.9987183,978.9291137,960.5810243,12947464 +12-06-2023,AXISBANK.NS,970.2535703,971.4501953,975.1397637,965.8659656,7465375 +13-06-2023,AXISBANK.NS,971.5499349,983.0673218,986.9064913,971.5499349,15233785 +14-06-2023,AXISBANK.NS,983.2168675,974.9403076,985.4106698,973.2450939,8644423 +15-06-2023,AXISBANK.NS,985.560183,974.3918457,986.2083726,969.4558058,15978311 +16-06-2023,AXISBANK.NS,980.0259517,978.77948,982.6684962,974.4417826,8860900 +19-06-2023,AXISBANK.NS,981.0729574,962.9243774,983.2169131,958.2874782,11025846 +20-06-2023,AXISBANK.NS,963.2234856,972.0983276,974.2422833,955.8443488,7596593 +21-06-2023,AXISBANK.NS,975.5386464,963.2733765,975.5386464,960.4314452,7805855 +22-06-2023,AXISBANK.NS,959.4840991,963.8716431,970.7023447,955.9939782,10135883 +23-06-2023,AXISBANK.NS,957.2903448,955.6948853,962.7748208,951.8557156,6188008 +26-06-2023,AXISBANK.NS,956.791721,957.8387451,960.7804306,950.4097613,5799528 +27-06-2023,AXISBANK.NS,964.2705101,970.5028687,973.2451064,958.0879983,6921886 +28-06-2023,AXISBANK.NS,976.2366335,975.4389038,981.2225203,964.2705052,10010996 +30-06-2023,AXISBANK.NS,974.3419587,984.6627808,987.0559699,973.245088,7096350 +03-07-2023,AXISBANK.NS,987.2056065,979.3278809,987.2056065,975.2394779,5562743 +04-07-2023,AXISBANK.NS,979.3278685,967.960083,982.0701062,966.2648693,7396806 +05-07-2023,AXISBANK.NS,966.264855,963.7719116,972.7465078,959.3843069,8200047 +06-07-2023,AXISBANK.NS,959.2800297,979.1943359,984.3350821,959.2800297,10221727 +07-07-2023,AXISBANK.NS,975.4971732,975.9468384,988.6870063,971.0505926,6236524 +10-07-2023,AXISBANK.NS,975.9467874,963.3065186,985.2396031,959.65937,7138850 +11-07-2023,AXISBANK.NS,967.1536423,952.4649658,971.0006491,949.8669342,10616390 +12-07-2023,AXISBANK.NS,955.9622404,949.267395,956.8115605,946.2697085,10141257 +13-07-2023,AXISBANK.NS,955.5625393,959.4096069,965.2550713,951.4157761,13079930 +14-07-2023,AXISBANK.NS,963.7062685,956.3119507,966.2542899,947.0191347,5383514 +17-07-2023,AXISBANK.NS,959.2596606,964.105896,968.1528215,949.7170377,8472444 +18-07-2023,AXISBANK.NS,963.2566271,962.9069214,979.1943397,950.5664083,14457717 +19-07-2023,AXISBANK.NS,963.256579,963.5563354,969.1520534,955.7623629,7574544 +20-07-2023,AXISBANK.NS,963.1566707,977.145874,979.1443316,956.8614805,15329753 +21-07-2023,AXISBANK.NS,970.8507208,970.5509644,984.2404117,967.2535214,6230317 +24-07-2023,AXISBANK.NS,972.6993018,970.7507935,984.1904332,968.0528635,9167788 +25-07-2023,AXISBANK.NS,976.8960927,961.7577515,976.8960927,953.0644484,13448045 +26-07-2023,AXISBANK.NS,966.104353,976.0466919,979.2442363,962.5571029,8298226 +27-07-2023,AXISBANK.NS,988.5870307,959.15979,989.2365538,955.0129659,17858061 +28-07-2023,AXISBANK.NS,959.1598076,949.2174683,969.0021875,941.4734446,8504392 +31-07-2023,AXISBANK.NS,953.9637996,953.1644287,957.8607555,947.5687105,6601991 +01-08-2023,AXISBANK.NS,955.2627732,959.15979,963.2566039,951.2658578,8409096 +02-08-2023,AXISBANK.NS,950.7662374,944.5210571,958.1605551,935.8777033,9324465 +03-08-2023,AXISBANK.NS,943.3719468,934.8285522,945.870019,926.4350664,17076611 +04-08-2023,AXISBANK.NS,946.2697345,951.515686,954.1136567,933.9292824,12376086 +07-08-2023,AXISBANK.NS,951.5156691,946.6694336,954.2635484,943.8215948,10922609 +08-08-2023,AXISBANK.NS,949.2673732,952.1651611,959.1597628,943.3219495,11512735 +09-08-2023,AXISBANK.NS,951.2658527,949.267395,952.564838,943.5717785,7701831 +10-08-2023,AXISBANK.NS,947.2689062,939.0252686,951.2158722,936.5771458,13590891 +11-08-2023,AXISBANK.NS,936.7770514,936.4772949,944.9707402,932.2805215,9558237 +14-08-2023,AXISBANK.NS,934.2789637,939.2251587,942.5725509,928.1836922,7172522 +16-08-2023,AXISBANK.NS,935.2282323,932.3304443,939.2750969,930.5817939,7394623 +17-08-2023,AXISBANK.NS,935.2282459,935.8277588,942.272797,930.9315741,9336994 +18-08-2023,AXISBANK.NS,934.1290651,942.3227539,945.220542,930.3320077,6648744 +21-08-2023,AXISBANK.NS,943.4718709,951.8653564,953.5141084,943.2220637,6822155 +22-08-2023,AXISBANK.NS,953.1144062,956.3119507,958.3603576,947.918465,10860061 +23-08-2023,AXISBANK.NS,961.258115,978.494812,979.6938988,957.6609157,12677151 +24-08-2023,AXISBANK.NS,984.0405524,980.5932007,993.4832772,978.3449358,11899556 +25-08-2023,AXISBANK.NS,973.2488998,982.3418579,987.4379616,970.0513553,6228241 +28-08-2023,AXISBANK.NS,979.3441536,989.4364014,991.7346155,979.3441536,8451441 +29-08-2023,AXISBANK.NS,989.4363995,979.9437256,990.2357703,976.7461811,8114141 +30-08-2023,AXISBANK.NS,982.2419691,982.5916748,997.230402,979.2442825,9023083 +31-08-2023,AXISBANK.NS,981.0428547,972.7492676,993.932931,967.8530219,21558300 +01-09-2023,AXISBANK.NS,973.4986895,990.3856812,992.2342301,968.2527381,10946742 +04-09-2023,AXISBANK.NS,992.9836857,981.4925537,993.7830566,979.2442888,6727188 +05-09-2023,AXISBANK.NS,984.6900917,980.6931763,985.4395134,977.145926,10548660 +06-09-2023,AXISBANK.NS,980.6931636,964.3057861,982.3918648,961.0582924,16351052 +07-09-2023,AXISBANK.NS,964.3057949,977.4456787,979.0444205,962.3572864,8686550 +08-09-2023,AXISBANK.NS,977.4456502,979.5440063,986.5386081,971.7500337,6439351 +11-09-2023,AXISBANK.NS,981.0428473,999.62854,1003.225739,978.2450188,7130484 +12-09-2023,AXISBANK.NS,1009.221132,1000.128174,1009.221132,997.280335,8958327 +13-09-2023,AXISBANK.NS,1002.176593,1013.667725,1016.215746,992.9337259,12254423 +14-09-2023,AXISBANK.NS,1013.667694,1020.112732,1021.611575,1008.271834,7855558 +15-09-2023,AXISBANK.NS,1020.212628,1026.35791,1030.954338,1013.76759,8986157 +18-09-2023,AXISBANK.NS,1020.762233,1023.959778,1029.105831,1018.214212,6397319 +20-09-2023,AXISBANK.NS,1011.519319,1026.507813,1046.692186,1011.519319,13619788 +21-09-2023,AXISBANK.NS,1025.808319,1013.667725,1032.802921,1011.3195,8156588 +22-09-2023,AXISBANK.NS,1009.221145,1017.464783,1026.457842,1007.222687,7108110 +25-09-2023,AXISBANK.NS,1014.417137,1018.164246,1025.208797,1004.3749,7123890 +26-09-2023,AXISBANK.NS,1018.214155,1013.36792,1019.912856,1010.220325,6387615 +27-09-2023,AXISBANK.NS,1009.171124,1024.409302,1027.157181,1003.2257,5158686 +28-09-2023,AXISBANK.NS,1026.207964,1030.10498,1037.14947,1024.409303,15818489 +29-09-2023,AXISBANK.NS,1030.105058,1035.900513,1040.197246,1023.709969,9528626 +03-10-2023,AXISBANK.NS,1034.201809,1040.247192,1043.89428,1031.803636,11589322 +04-10-2023,AXISBANK.NS,1034.551521,994.7822266,1036.200273,988.0873814,22584212 +05-10-2023,AXISBANK.NS,999.2288247,1002.476318,1008.421742,988.1374091,7950412 +06-10-2023,AXISBANK.NS,1004.224965,1000.178101,1007.222652,998.6293081,5289753 +09-10-2023,AXISBANK.NS,994.0328564,995.4817505,998.9291022,987.4879196,6823214 +10-10-2023,AXISBANK.NS,999.128909,1011.46936,1014.16729,995.7315066,5728499 +11-10-2023,AXISBANK.NS,1018.214188,1018.314087,1024.859085,1011.219587,7396783 +12-10-2023,AXISBANK.NS,1021.211862,1017.664612,1030.204921,1014.167311,4920222 +13-10-2023,AXISBANK.NS,1008.221869,993.2833862,1010.669992,991.4847866,12173162 +16-10-2023,AXISBANK.NS,989.2365716,1004.025146,1008.671585,989.2365716,4646960 +17-10-2023,AXISBANK.NS,1008.072015,1007.272644,1013.91754,1002.326449,6105067 +18-10-2023,AXISBANK.NS,1009.22115,992.0843506,1013.317964,988.5870496,7818946 +19-10-2023,AXISBANK.NS,978.9445084,990.635498,998.2296128,978.9445084,4836625 +20-10-2023,AXISBANK.NS,988.2373482,979.5939941,992.1343652,976.9960235,5664400 +23-10-2023,AXISBANK.NS,979.2442401,963.5563354,984.1404857,960.358791,5896695 +25-10-2023,AXISBANK.NS,959.2596748,954.7131958,973.2488784,950.6663312,6957048 +26-10-2023,AXISBANK.NS,955.2627438,971.300354,974.2480912,952.0152501,17540495 +27-10-2023,AXISBANK.NS,979.2442292,1001.976685,1003.975142,972.5493841,13443016 +30-10-2023,AXISBANK.NS,1001.976734,988.4371948,1001.976734,978.4449063,5270567 +31-10-2023,AXISBANK.NS,997.230405,981.0928345,997.230405,977.2458277,7816805 +01-11-2023,AXISBANK.NS,977.0959206,971.0505981,978.5448146,967.2535407,5703984 +02-11-2023,AXISBANK.NS,977.2458216,982.1920166,987.5878158,973.2489061,5193982 +03-11-2023,AXISBANK.NS,985.2396246,988.0874023,990.6354846,980.7430949,4268048 +06-11-2023,AXISBANK.NS,994.2326628,1008.621582,1015.416326,992.3341037,6552178 +07-11-2023,AXISBANK.NS,1007.222656,1020.112732,1021.411717,1004.474776,6559859 +08-11-2023,AXISBANK.NS,1023.210323,1020.912109,1026.158,1014.816777,7643314 +09-11-2023,AXISBANK.NS,1023.959777,1021.112,1028.056591,1015.866048,4407935 +10-11-2023,AXISBANK.NS,1017.115038,1028.40625,1030.204911,1015.866002,3294063 +13-11-2023,AXISBANK.NS,1029.255653,1024.559204,1031.054191,1022.710655,5985481 +15-11-2023,AXISBANK.NS,1044.194084,1040.546875,1044.194084,1030.754506,7240388 +16-11-2023,AXISBANK.NS,1041.995859,1025.558472,1043.194885,1021.361759,6908825 +17-11-2023,AXISBANK.NS,1014.117393,993.5831909,1019.213436,991.0851188,13268353 +20-11-2023,AXISBANK.NS,980.2434868,987.937561,993.9828833,979.5939637,8215656 +21-11-2023,AXISBANK.NS,989.1866073,991.0351563,996.7307729,985.8891643,7061614 +22-11-2023,AXISBANK.NS,990.235761,997.3302612,999.1289219,987.2380745,6103988 +23-11-2023,AXISBANK.NS,998.2295918,998.279541,1002.626223,994.6323924,3112891 +24-11-2023,AXISBANK.NS,1001.227303,1007.72229,1009.970555,998.9290884,6956281 +28-11-2023,AXISBANK.NS,1012.268759,1020.362549,1021.16192,1008.471701,6173384 +29-11-2023,AXISBANK.NS,1026.357967,1059.33252,1062.679912,1020.362593,9422396 +30-11-2023,AXISBANK.NS,1061.880488,1073.421631,1080.066527,1054.636079,24755589 +01-12-2023,AXISBANK.NS,1074.570773,1103.798218,1108.144839,1069.374709,14428758 +04-12-2023,AXISBANK.NS,1119.635891,1124.731934,1128.129336,1098.25237,14043213 +05-12-2023,AXISBANK.NS,1135.923403,1131.57666,1150.961724,1126.28082,15804808 +06-12-2023,AXISBANK.NS,1134.22458,1119.635864,1144.816381,1117.087782,7342767 +07-12-2023,AXISBANK.NS,1118.38686,1116.987915,1128.728854,1107.64515,6439419 +08-12-2023,AXISBANK.NS,1114.989498,1130.327637,1133.475232,1110.642877,7300989 +11-12-2023,AXISBANK.NS,1128.129399,1115.639038,1138.521404,1112.991057,6924589 +12-12-2023,AXISBANK.NS,1119.13629,1130.127808,1133.025596,1108.144773,9044111 +13-12-2023,AXISBANK.NS,1149.113152,1113.990234,1150.112381,1110.592832,8184523 +14-12-2023,AXISBANK.NS,1131.526796,1119.585938,1137.721966,1117.037977,9421193 +15-12-2023,AXISBANK.NS,1118.336824,1119.485962,1126.980178,1107.745024,12048410 +18-12-2023,AXISBANK.NS,1118.836456,1110.49292,1119.136274,1106.346096,7922468 +19-12-2023,AXISBANK.NS,1122.93342,1119.386108,1125.980994,1113.340725,6824641 +20-12-2023,AXISBANK.NS,1121.134737,1109.393799,1122.983286,1101.849572,9848057 +21-12-2023,AXISBANK.NS,1103.048743,1094.555298,1103.048743,1076.36926,10914682 +22-12-2023,AXISBANK.NS,1094.555316,1087.460815,1105.446935,1084.962743,10600025 +26-12-2023,AXISBANK.NS,1090.358431,1093.406128,1099.801217,1085.861902,5687517 +27-12-2023,AXISBANK.NS,1095.204842,1105.496826,1109.693661,1088.809753,6132936 +28-12-2023,AXISBANK.NS,1106.396093,1106.995605,1112.141658,1097.153226,14097667 +29-12-2023,AXISBANK.NS,1100.600509,1101.449951,1105.996369,1093.106293,8786731 +01-01-2024,AXISBANK.NS,1094.155525,1096.853394,1103.148584,1092.157067,4083732 +02-01-2024,AXISBANK.NS,1094.255531,1092.406982,1098.502254,1081.465475,7895577 +03-01-2024,AXISBANK.NS,1090.158693,1097.752808,1101.749723,1080.466221,10225290 +04-01-2024,AXISBANK.NS,1102.149399,1122.533691,1129.128577,1099.201723,11411683 +05-01-2024,AXISBANK.NS,1123.133156,1136.07312,1139.020918,1118.137012,8025466 +08-01-2024,AXISBANK.NS,1144.117029,1121.134766,1145.116258,1117.637465,4735538 +09-01-2024,AXISBANK.NS,1127.67971,1115.688965,1134.674312,1111.492131,6359362 +10-01-2024,AXISBANK.NS,1114.390001,1106.146362,1115.139422,1098.202542,5934163 +11-01-2024,AXISBANK.NS,1110.193221,1124.881836,1127.030202,1110.193221,4683035 +12-01-2024,AXISBANK.NS,1125.481335,1119.485962,1128.57892,1117.187809,5616755 +15-01-2024,AXISBANK.NS,1121.134791,1118.636719,1129.578226,1115.738931,6719079 +16-01-2024,AXISBANK.NS,1115.788877,1118.236938,1126.930302,1114.240023,5229753 +17-01-2024,AXISBANK.NS,1081.165637,1081.465454,1114.140189,1078.367747,24913719 +18-01-2024,AXISBANK.NS,1065.177977,1096.653687,1107.895011,1065.177977,11473135 +19-01-2024,AXISBANK.NS,1106.29619,1115.688965,1125.431446,1104.147823,12303696 +23-01-2024,AXISBANK.NS,1125.031796,1088.410034,1140.719641,1077.968141,18924087 +24-01-2024,AXISBANK.NS,1034.002054,1058.333252,1072.372344,1020.112749,20884046 +25-01-2024,AXISBANK.NS,1057.184144,1041.446289,1062.8797,1025.009023,20835434 +29-01-2024,AXISBANK.NS,1035.201112,1060.431641,1067.176436,1035.201112,11188604 +30-01-2024,AXISBANK.NS,1059.232594,1053.287109,1069.624477,1049.989727,9426983 +31-01-2024,AXISBANK.NS,1047.391662,1066.926636,1083.264004,1041.895904,12600390 +01-02-2024,AXISBANK.NS,1071.822789,1083.413818,1086.811221,1055.985037,9756682 +02-02-2024,AXISBANK.NS,1087.210978,1066.227173,1095.354596,1064.178705,8667415 +05-02-2024,AXISBANK.NS,1066.227165,1060.681396,1078.667515,1057.184096,12569454 +06-02-2024,AXISBANK.NS,1060.731365,1049.240234,1064.278554,1047.391564,8011171 +07-02-2024,AXISBANK.NS,1060.231794,1068.275513,1072.871941,1056.684483,7281793 +08-02-2024,AXISBANK.NS,1071.173334,1035.101196,1074.770533,1030.854474,9869141 +09-02-2024,AXISBANK.NS,1039.14799,1050.589233,1054.086534,1033.752252,8233454 +12-02-2024,AXISBANK.NS,1050.589271,1045.892822,1056.434736,1034.551599,8694379 +13-02-2024,AXISBANK.NS,1050.189546,1069.924316,1074.720664,1043.994376,8413609 +14-02-2024,AXISBANK.NS,1060.481638,1096.00415,1100.051076,1059.732216,16609115 +15-02-2024,AXISBANK.NS,1096.653709,1071.373169,1096.703719,1068.425493,11780823 +16-02-2024,AXISBANK.NS,1072.172504,1067.925781,1075.17019,1057.184072,8660907 +19-02-2024,AXISBANK.NS,1068.175632,1062.130249,1069.174861,1059.282471,7562645 +20-02-2024,AXISBANK.NS,1058.183349,1087.760498,1089.659057,1056.884302,8722800 +21-02-2024,AXISBANK.NS,1093.006475,1083.363892,1093.106373,1072.272476,9177213 +22-02-2024,AXISBANK.NS,1089.459224,1100.051025,1109.843395,1080.665962,14633340 +23-02-2024,AXISBANK.NS,1098.152478,1095.954224,1106.546025,1089.159419,6250943 +26-02-2024,AXISBANK.NS,1092.606675,1084.363037,1093.955731,1078.81739,5354189 +27-02-2024,AXISBANK.NS,1080.815866,1078.217896,1087.710569,1071.223294,6546815 +28-02-2024,AXISBANK.NS,1076.569188,1073.371582,1084.163302,1063.229507,7643191 +29-02-2024,AXISBANK.NS,1070.17406,1074.270874,1081.465395,1054.536105,13648997 +01-03-2024,AXISBANK.NS,1075.170272,1098.402344,1100.850406,1075.170272,4819390 +04-03-2024,AXISBANK.NS,1098.402268,1105.896484,1108.044851,1092.256987,5895441 +05-03-2024,AXISBANK.NS,1101.349995,1099.951172,1110.043359,1093.655981,4851446 +06-03-2024,AXISBANK.NS,1099.351522,1124.132446,1131.077038,1094.505287,13787638 +07-03-2024,AXISBANK.NS,1125.131725,1110.592896,1126.031055,1106.696,6943879 +11-03-2024,AXISBANK.NS,1111.392314,1104.247803,1119.136337,1101.050319,6751641 +12-03-2024,AXISBANK.NS,1104.147884,1096.154053,1120.535261,1083.413885,9817138 +13-03-2024,AXISBANK.NS,1095.15484,1079.566895,1098.702152,1069.924312,11503890 +14-03-2024,AXISBANK.NS,1074.171044,1057.43396,1080.416224,1054.785979,10253613 +15-03-2024,AXISBANK.NS,1055.435397,1045.593018,1055.435397,1029.455448,17798175 +18-03-2024,AXISBANK.NS,1043.194898,1060.531494,1066.077263,1042.795182,7612407 +19-03-2024,AXISBANK.NS,1054.736083,1049.989746,1060.131822,1045.89281,6728886 +20-03-2024,AXISBANK.NS,1049.190266,1033.952026,1056.634472,1030.154908,12619644 +21-03-2024,AXISBANK.NS,1038.5485,1034.801392,1049.739936,1027.357185,9903738 +22-03-2024,AXISBANK.NS,1039.297857,1032.503174,1046.442367,1029.15566,9891194 +26-03-2024,AXISBANK.NS,1028.206417,1039.747559,1043.394646,1026.707574,9656767 +27-03-2024,AXISBANK.NS,1044.993596,1052.038086,1056.734535,1043.444742,17027308 +28-03-2024,AXISBANK.NS,1052.038001,1046.392334,1057.58377,1043.294749,10235318 +01-04-2024,AXISBANK.NS,1051.53842,1052.287842,1062.929653,1048.09113,5484556 +02-04-2024,AXISBANK.NS,1050.189452,1046.392334,1055.035687,1039.397732,13617893 +03-04-2024,AXISBANK.NS,1042.995102,1062.430054,1069.474666,1042.945092,11573590 +04-04-2024,AXISBANK.NS,1069.174861,1062.130249,1079.866561,1058.333253,17964844 +05-04-2024,AXISBANK.NS,1060.281661,1058.283203,1062.18022,1047.291686,9210187 +08-04-2024,AXISBANK.NS,1066.177145,1075.220215,1078.617495,1062.729855,4967186 +09-04-2024,AXISBANK.NS,1089.159402,1079.167114,1089.159402,1070.523761,11385226 +10-04-2024,AXISBANK.NS,1085.362318,1086.961182,1092.157123,1079.167148,9064074 +12-04-2024,AXISBANK.NS,1078.667576,1072.622192,1095.554568,1070.274029,18045983 +15-04-2024,AXISBANK.NS,1062.280208,1057.134155,1070.174141,1054.436286,8889435 +16-04-2024,AXISBANK.NS,1049.140298,1051.088867,1057.03423,1043.54464,7107881 +18-04-2024,AXISBANK.NS,1043.344813,1023.210327,1050.589222,1013.06813,17832438 +19-04-2024,AXISBANK.NS,1014.217294,1028.306396,1036.150319,994.9321891,21598007 +22-04-2024,AXISBANK.NS,1038.198784,1053.137207,1057.683747,1031.204182,9410832 +23-04-2024,AXISBANK.NS,1057.184056,1054.935791,1059.432321,1047.94119,8300012 +24-04-2024,AXISBANK.NS,1055.185645,1062.430054,1068.125609,1055.185645,5641163 +25-04-2024,AXISBANK.NS,1099.151682,1126.130859,1133.075451,1085.262377,46136295 +26-04-2024,AXISBANK.NS,1129.128527,1129.428345,1140.46975,1122.133926,10133766 +29-04-2024,AXISBANK.NS,1129.428452,1158.356079,1163.102416,1124.432307,15183242 +30-04-2024,AXISBANK.NS,1159.25541,1165.000977,1181.987868,1154.259266,18965164 +02-05-2024,AXISBANK.NS,1155.108539,1148.963257,1173.094658,1147.114708,12302236 +03-05-2024,AXISBANK.NS,1150.012527,1140.619751,1162.352979,1133.225433,9993632 +06-05-2024,AXISBANK.NS,1143.017874,1142.768066,1155.108518,1134.774236,7490104 +07-05-2024,AXISBANK.NS,1145.166269,1126.830322,1147.914149,1123.183235,7115509 +08-05-2024,AXISBANK.NS,1123.782748,1127.779663,1134.574346,1117.387659,8175609 +09-05-2024,AXISBANK.NS,1121.134752,1114.789673,1133.675122,1111.34226,5226693 +10-05-2024,AXISBANK.NS,1122.833406,1119.236206,1139.120884,1112.491411,7242718 +13-05-2024,AXISBANK.NS,1119.236227,1131.127075,1134.524478,1104.197906,5513160 +14-05-2024,AXISBANK.NS,1129.078632,1121.984131,1135.223914,1117.237794,5471143 +15-05-2024,AXISBANK.NS,1124.682104,1127.180176,1130.327649,1117.73739,5436338 +16-05-2024,AXISBANK.NS,1133.275456,1138.421509,1143.067825,1110.4431,10750526 +17-05-2024,AXISBANK.NS,1131.127083,1140.469849,1145.116287,1125.231608,9909986 +21-05-2024,AXISBANK.NS,1135.123953,1136.772705,1144.866434,1128.329148,8162017 +22-05-2024,AXISBANK.NS,1141.119376,1125.131714,1141.119376,1117.087873,9094033 +23-05-2024,AXISBANK.NS,1125.131707,1164.35144,1168.748072,1124.8819,12818081 +24-05-2024,AXISBANK.NS,1164.60116,1173.094604,1176.092291,1159.704914,8814997 +27-05-2024,AXISBANK.NS,1177.990866,1186.084595,1195.077654,1167.099247,10450046 +28-05-2024,AXISBANK.NS,1187.083855,1182.487427,1191.480486,1178.090795,4018776 +29-05-2024,AXISBANK.NS,1171.096144,1158.855591,1184.985448,1155.108483,9418064 +30-05-2024,AXISBANK.NS,1154.309148,1167.049316,1178.890276,1154.109351,7232217 +31-05-2024,AXISBANK.NS,1172.095392,1161.253784,1177.091536,1152.510532,10057642 +03-06-2024,AXISBANK.NS,1196.126907,1222.956177,1241.241991,1192.479698,22197339 +04-06-2024,AXISBANK.NS,1223.056033,1130.377563,1223.056033,1100.700517,24135989 +05-06-2024,AXISBANK.NS,1137.122407,1183.586548,1192.079993,1109.843411,21039499 +06-06-2024,AXISBANK.NS,1191.180712,1170.046997,1194.977831,1162.352984,12006879 +07-06-2024,AXISBANK.NS,1177.091625,1185.884888,1194.278313,1165.8503,8583998 +10-06-2024,AXISBANK.NS,1184.086153,1199.074585,1211.465047,1184.086153,9995057 +11-06-2024,AXISBANK.NS,1203.52109,1193.678711,1208.417336,1189.531887,9390212 +12-06-2024,AXISBANK.NS,1191.180721,1186.984009,1205.219936,1183.18689,7199718 +13-06-2024,AXISBANK.NS,1200.873227,1173.744141,1201.073024,1172.544993,5321148 +14-06-2024,AXISBANK.NS,1180.039262,1180.139282,1183.736482,1169.097755,4451031 +18-06-2024,AXISBANK.NS,1193.079191,1190.980835,1193.079191,1180.239125,6837181 +19-06-2024,AXISBANK.NS,1192.080026,1225.704102,1242.391175,1184.58581,17987437 +20-06-2024,AXISBANK.NS,1229.151414,1238.544189,1240.542647,1219.458942,8206858 +21-06-2024,AXISBANK.NS,1245.039183,1236.495728,1245.039183,1222.806341,29311314 +24-06-2024,AXISBANK.NS,1230.050742,1227.152954,1234.797079,1224.105379,6676530 +25-06-2024,AXISBANK.NS,1233.498015,1270.469482,1277.763902,1225.05458,17607952 +26-06-2024,AXISBANK.NS,1280.112081,1284.408813,1291.952918,1258.228944,13956370 +27-06-2024,AXISBANK.NS,1308.989748,1287.955933,1308.989748,1279.012884,22311393 +28-06-2024,AXISBANK.NS,1282.110502,1264.274292,1288.905307,1260.627082,7167069 +01-07-2024,AXISBANK.NS,1272.018295,1260.92688,1272.018295,1255.48101,5797015 +02-07-2024,AXISBANK.NS,1264.024502,1252.433472,1266.87228,1237.29513,9945447 +03-07-2024,AXISBANK.NS,1259.028362,1279.012939,1287.606283,1242.640985,15171347 +04-07-2024,AXISBANK.NS,1287.006732,1279.912231,1292.002876,1267.52177,4817380 +05-07-2024,AXISBANK.NS,1271.019053,1286.057495,1294.401031,1269.919925,8593502 +08-07-2024,AXISBANK.NS,1284.009034,1286.856812,1296.399496,1278.613174,4216951 +09-07-2024,AXISBANK.NS,1283.00978,1288.40564,1294.001297,1278.213433,6930340 +10-07-2024,AXISBANK.NS,1283.209603,1290.653931,1293.002094,1274.166655,9020489 +11-07-2024,AXISBANK.NS,1300.046733,1295.75,1300.396439,1275.96522,7848846 +12-07-2024,AXISBANK.NS,1293.900024,1317.300049,1339.650024,1293.900024,11278987 +15-07-2024,AXISBANK.NS,1316.699951,1307.449951,1324.400024,1305,11537127 +16-07-2024,AXISBANK.NS,1307.449951,1304,1318.449951,1299.699951,5433264 +18-07-2024,AXISBANK.NS,1300,1309.400024,1318.599976,1294.5,6787511 +19-07-2024,AXISBANK.NS,1305.650024,1292.349976,1309,1288.199951,4496066 +22-07-2024,AXISBANK.NS,1283.349976,1282.5,1292.349976,1278.199951,6695557 +23-07-2024,AXISBANK.NS,1288.5,1263.25,1291.099976,1251,8789327 +24-07-2024,AXISBANK.NS,1262.900024,1239.25,1267.349976,1226.650024,10344860 +25-07-2024,AXISBANK.NS,1200,1175.900024,1200,1155.5,32979871 +26-07-2024,AXISBANK.NS,1165,1177.349976,1183.150024,1155.25,18554648 +29-07-2024,AXISBANK.NS,1182.349976,1170.050049,1194.599976,1163.650024,19598573 +30-07-2024,AXISBANK.NS,1164.099976,1170,1180,1160.199951,18090045 +31-07-2024,AXISBANK.NS,1157,1166.099976,1171,1154,17347076 +01-08-2024,AXISBANK.NS,1168,1172.300049,1175.650024,1165.449951,11190500 +02-08-2024,AXISBANK.NS,1164,1160.849976,1167.800049,1156.099976,10581445 +05-08-2024,AXISBANK.NS,1142,1133.5,1151.449951,1124.300049,12013362 +06-08-2024,AXISBANK.NS,1140,1126.099976,1151,1123.099976,8571122 +07-08-2024,AXISBANK.NS,1138.800049,1136.800049,1144.800049,1127,8370312 +08-08-2024,AXISBANK.NS,1133.099976,1138.150024,1142.800049,1126,7903428 +09-08-2024,AXISBANK.NS,1152,1142.75,1155.699951,1139.949951,6262086 +12-08-2024,AXISBANK.NS,1146,1164.300049,1169.099976,1135.849976,9078384 +13-08-2024,AXISBANK.NS,1161.349976,1159.599976,1179.599976,1155.400024,6180463 +14-08-2024,AXISBANK.NS,1159,1153.099976,1159,1148.650024,5021841 +16-08-2024,AXISBANK.NS,1166.400024,1166.849976,1170,1149.599976,6107134 +19-08-2024,AXISBANK.NS,1169,1153.25,1171.300049,1150.199951,6691823 +20-08-2024,AXISBANK.NS,1158,1168,1177,1154.650024,6721749 +21-08-2024,AXISBANK.NS,1166.599976,1174.400024,1178,1161.5,9480630 +22-08-2024,AXISBANK.NS,1179.699951,1169.949951,1181,1168.949951,5841326 +23-08-2024,AXISBANK.NS,1170,1165.949951,1173.949951,1163.5,5121962 +26-08-2024,AXISBANK.NS,1171.699951,1170.300049,1175.25,1166.099976,3392612 +27-08-2024,AXISBANK.NS,1170,1181.25,1184.849976,1164.25,8702113 +28-08-2024,AXISBANK.NS,1177,1170.949951,1181.699951,1169.349976,5483503 +29-08-2024,AXISBANK.NS,1169,1175.400024,1179.900024,1163.400024,7290114 +30-08-2024,AXISBANK.NS,1177,1175.25,1182.949951,1171.849976,10190506 +02-09-2024,AXISBANK.NS,1176,1188.800049,1194,1174.099976,6432362 +03-09-2024,AXISBANK.NS,1188,1191.599976,1193.550049,1176.699951,7920246 +04-09-2024,AXISBANK.NS,1182.699951,1177.699951,1189.650024,1173.300049,6527941 +05-09-2024,AXISBANK.NS,1182,1180.550049,1182.849976,1173.449951,4234766 +06-09-2024,AXISBANK.NS,1176,1158.75,1181.349976,1150.800049,9874576 +09-09-2024,AXISBANK.NS,1158,1170.849976,1175.599976,1145,7700940 +10-09-2024,AXISBANK.NS,1178.900024,1187.199951,1190.849976,1173.349976,8723854 +11-09-2024,AXISBANK.NS,1187.199951,1186.099976,1194.849976,1181,6000329 +12-09-2024,AXISBANK.NS,1190.099976,1203.349976,1205.699951,1176.75,7592871 +13-09-2024,AXISBANK.NS,1209.900024,1217.449951,1219.550049,1201,6762566 +16-09-2024,AXISBANK.NS,1222,1231.050049,1234,1215,4039284 +17-09-2024,AXISBANK.NS,1235.199951,1232.099976,1240.599976,1227.599976,8030427 +18-09-2024,AXISBANK.NS,1231.900024,1240.449951,1250.400024,1225,8210034 +19-09-2024,AXISBANK.NS,1248.449951,1242.699951,1261.699951,1239,8449864 +20-09-2024,AXISBANK.NS,1244,1245,1250,1229.900024,15009629 +23-09-2024,AXISBANK.NS,1251.5,1246.800049,1252.449951,1240.550049,5462814 +24-09-2024,AXISBANK.NS,1241.099976,1239.550049,1247.099976,1235.349976,9225946 +25-09-2024,AXISBANK.NS,1238,1268.099976,1271,1231.099976,6853324 +26-09-2024,AXISBANK.NS,1267.550049,1277.099976,1281.650024,1262.25,7270078 +27-09-2024,AXISBANK.NS,1273,1273.150024,1281.550049,1257.25,13372027 +30-09-2024,AXISBANK.NS,1263.5,1232.199951,1275,1229.349976,8466919 +01-10-2024,AXISBANK.NS,1228.099976,1226.650024,1242.949951,1224.650024,11164280 +03-10-2024,AXISBANK.NS,1207.5,1175.699951,1219.150024,1173.099976,17300892 +04-10-2024,AXISBANK.NS,1175.5,1178.400024,1202.800049,1174,13064515 +07-10-2024,AXISBANK.NS,1182.949951,1145.699951,1184.849976,1130.900024,20047013 +08-10-2024,AXISBANK.NS,1153,1153.300049,1168.349976,1142.5,8464570 +09-10-2024,AXISBANK.NS,1154,1170.150024,1185,1154,9807734 +10-10-2024,AXISBANK.NS,1177,1184.25,1191,1175.050049,6806243 +11-10-2024,AXISBANK.NS,1182.5,1172.449951,1188.199951,1166,4754158 +14-10-2024,AXISBANK.NS,1171.550049,1164.349976,1175,1156.599976,9765296 +15-10-2024,AXISBANK.NS,1166.099976,1153.849976,1172,1149.5,8741516 +16-10-2024,AXISBANK.NS,1151,1153.199951,1162.949951,1148.099976,7739854 +17-10-2024,AXISBANK.NS,1151,1131.849976,1151.349976,1124,6595231 +18-10-2024,AXISBANK.NS,1158,1196.849976,1203.849976,1156.050049,20829666 +21-10-2024,AXISBANK.NS,1196.849976,1190.300049,1214.800049,1185.550049,7456038 +22-10-2024,AXISBANK.NS,1194.25,1175.75,1198,1173.349976,7256246 +23-10-2024,AXISBANK.NS,1175.099976,1160.400024,1183.150024,1158.650024,6501834 +24-10-2024,AXISBANK.NS,1165,1167.349976,1175.199951,1154.650024,5046700 +25-10-2024,AXISBANK.NS,1187,1189.349976,1201.75,1170,12798716 +28-10-2024,AXISBANK.NS,1194,1171.599976,1194,1167.050049,8572243 +29-10-2024,AXISBANK.NS,1176.400024,1186.849976,1191.199951,1157.599976,9908946 +30-10-2024,AXISBANK.NS,1178.75,1170.400024,1187.650024,1164.300049,9686560 +31-10-2024,AXISBANK.NS,1165.5,1159.550049,1178,1153.849976,8682294 +01-11-2024,AXISBANK.NS,1164.050049,1169.550049,1172.5,1164,460781 +04-11-2024,AXISBANK.NS,1172,1139.25,1176.949951,1135.449951,9288653 +05-11-2024,AXISBANK.NS,1138.949951,1171.699951,1174.900024,1133.449951,11701049 +06-11-2024,AXISBANK.NS,1171.800049,1166.5,1183.550049,1161.449951,10353506 +07-11-2024,AXISBANK.NS,1168.599976,1159.900024,1172.900024,1151.050049,6252889 +08-11-2024,AXISBANK.NS,1156,1160.949951,1167.75,1151.099976,3786168 +11-11-2024,AXISBANK.NS,1152,1171,1176.800049,1142.949951,6620678 +12-11-2024,AXISBANK.NS,1171.650024,1158.150024,1187,1153.800049,9606088 +13-11-2024,AXISBANK.NS,1151.900024,1139.150024,1165.5,1135.099976,8079113 +14-11-2024,AXISBANK.NS,1137.550049,1140.699951,1150.75,1131.599976,5975873 +18-11-2024,AXISBANK.NS,1131.199951,1126.199951,1135,1121.550049,9474971 +19-11-2024,AXISBANK.NS,1130,1133.949951,1139,1122.050049,19225966 +21-11-2024,AXISBANK.NS,1138,1139.150024,1152,1115.75,8126248 +22-11-2024,AXISBANK.NS,1136.650024,1142.400024,1147.900024,1127.550049,16687505 +25-11-2024,AXISBANK.NS,1160,1155.900024,1164.5,1142,12385823 +26-11-2024,AXISBANK.NS,1157.099976,1144.800049,1159.599976,1142.650024,5127437 +27-11-2024,AXISBANK.NS,1145.199951,1149.650024,1155.449951,1133.550049,5989943 +28-11-2024,AXISBANK.NS,1148.5,1132.5,1154.449951,1129.400024,10731275 +29-11-2024,AXISBANK.NS,1133.550049,1136.300049,1140.900024,1127.699951,6406277 +02-12-2024,AXISBANK.NS,1132.699951,1137.099976,1141.400024,1126.599976,4785858 +03-12-2024,AXISBANK.NS,1144.400024,1160.5,1164.900024,1138,8382042 +04-12-2024,AXISBANK.NS,1157.5,1159.449951,1168,1153.900024,18379798 +05-12-2024,AXISBANK.NS,1164,1166.400024,1176.900024,1150.099976,10640451 +06-12-2024,AXISBANK.NS,1167.5,1184.550049,1193.849976,1160,7542210 +09-12-2024,AXISBANK.NS,1184.25,1163.25,1186,1161,6308112 +10-12-2024,AXISBANK.NS,1157,1153.650024,1165.050049,1151.25,4714389 +11-12-2024,AXISBANK.NS,1150,1147.25,1158.349976,1144.550049,7788242 +12-12-2024,AXISBANK.NS,1145,1145.650024,1154.550049,1143.599976,4825283 +13-12-2024,AXISBANK.NS,1141,1148.150024,1152.699951,1113.650024,8731618 +16-12-2024,AXISBANK.NS,1146.5,1150.900024,1155,1141.75,3975202 +17-12-2024,AXISBANK.NS,1145.25,1136.25,1151.849976,1130,7292817 +18-12-2024,AXISBANK.NS,1136.199951,1122.25,1139.900024,1115.949951,7222127 +19-12-2024,AXISBANK.NS,1104.900024,1108.900024,1119.050049,1101.050049,11677610 +20-12-2024,AXISBANK.NS,1103.949951,1071.849976,1105.849976,1065,12623056 +23-12-2024,AXISBANK.NS,1075.099976,1079.150024,1083.550049,1072.400024,3886921 +24-12-2024,AXISBANK.NS,1077.300049,1078.900024,1084.75,1076,4343694 +26-12-2024,AXISBANK.NS,1083,1076.699951,1092.599976,1072.75,4775460 +27-12-2024,AXISBANK.NS,1078.099976,1077.449951,1086.25,1076,3801667 +30-12-2024,AXISBANK.NS,1074.099976,1069.949951,1096.5,1063.949951,9452155 +31-12-2024,AXISBANK.NS,1062,1064.699951,1070.449951,1058.5,5292136 +01-01-2025,AXISBANK.NS,1064.150024,1071.800049,1076.949951,1053.949951,2985355 +02-01-2025,AXISBANK.NS,1072,1086.599976,1088.699951,1067.5,6557076 +03-01-2025,AXISBANK.NS,1086,1084.900024,1093.5,1079.800049,7357220 +06-01-2025,AXISBANK.NS,1087.75,1063.400024,1090,1059.900024,5283413 +07-01-2025,AXISBANK.NS,1064.550049,1067.5,1070.5,1056,4619462 +08-01-2025,AXISBANK.NS,1063.75,1074.949951,1082.349976,1059.099976,8780098 +09-01-2025,AXISBANK.NS,1079.599976,1061.75,1080.150024,1054.25,9054190 +10-01-2025,AXISBANK.NS,1056.25,1040.699951,1064.849976,1037,5612886 +13-01-2025,AXISBANK.NS,1026.599976,1049.300049,1063,1023.25,7180930 +14-01-2025,AXISBANK.NS,1052.949951,1051.650024,1061,1045.5,6892897 +15-01-2025,AXISBANK.NS,1043,1026.800049,1052.900024,1014.650024,11418721 +16-01-2025,AXISBANK.NS,1033.900024,1038,1046.449951,1027.050049,10261727 +17-01-2025,AXISBANK.NS,1000,991.0499878,1011.700012,974.5999756,33831617 +20-01-2025,AXISBANK.NS,992.0499878,988.0499878,994.2000122,976.5,33440507 +21-01-2025,AXISBANK.NS,993.5999756,970.2000122,994.4500122,963,11894500 +22-01-2025,AXISBANK.NS,975.75,959.2999878,975.75,954,17303146 +23-01-2025,AXISBANK.NS,954,951.0499878,963.7000122,948,24649522 +24-01-2025,AXISBANK.NS,948,948.5,961.7999878,946.0999756,14421921 +27-01-2025,AXISBANK.NS,943.0999756,948.0999756,949.75,933.5,12713296 +28-01-2025,AXISBANK.NS,960,983.7999878,993.8499756,958.2000122,21781371 +29-01-2025,AXISBANK.NS,988,983.4000244,988.6500244,977.5999756,11175206 +30-01-2025,AXISBANK.NS,984.6500244,984.7000122,991.4000244,974.7999878,10473118 +31-01-2025,AXISBANK.NS,982,986.0999756,990,978.0499878,9036312 +01-02-2025,AXISBANK.NS,989.5,998.1500244,1004.950012,982,4830391 +03-02-2025,AXISBANK.NS,987.0999756,989.4000244,1000.5,983.3499756,7124605 +04-02-2025,AXISBANK.NS,994,1015.299988,1017.099976,987.7999878,16058171 +05-02-2025,AXISBANK.NS,1020.599976,1013.299988,1022.049988,1010.5,7858373 +06-02-2025,AXISBANK.NS,1012,1020.700012,1021.849976,1010.049988,5815563 +07-02-2025,AXISBANK.NS,1019.5,1024.099976,1027.349976,1007.650024,8638651 +10-02-2025,AXISBANK.NS,1021,1011.75,1026.75,1006.200012,3960565 +11-02-2025,AXISBANK.NS,1009,1007.400024,1016.349976,1002.599976,4808215 +12-02-2025,AXISBANK.NS,1000,1006.900024,1010.650024,984,7669283 +13-02-2025,AXISBANK.NS,1003,1008.200012,1017.450012,1001.049988,6348246 +14-02-2025,AXISBANK.NS,1010.549988,997.5,1016,987.6500244,5375755 +17-02-2025,AXISBANK.NS,992.4500122,992.9500122,999.6500244,978.0499878,7166803 +18-02-2025,AXISBANK.NS,992.9500122,994.1500244,997.3499756,986.5499878,3090004 +19-02-2025,AXISBANK.NS,991.6500244,1011.349976,1013.450012,988.1500244,6401381 +20-02-2025,AXISBANK.NS,1008.400024,1017.200012,1019.650024,1006.5,5011212 +21-02-2025,AXISBANK.NS,1012,1008.950012,1021.900024,1000.650024,5019937 +24-02-2025,AXISBANK.NS,1001.349976,1010.049988,1013,998.5499878,4265454 +25-02-2025,AXISBANK.NS,1004,1009.099976,1013.700012,997.0999756,5708975 +27-02-2025,AXISBANK.NS,1007.650024,1016.700012,1023.549988,1005.150024,9777690 +28-02-2025,AXISBANK.NS,1014.799988,1015.549988,1035.5,1009.950012,15026849 +03-03-2025,AXISBANK.NS,1017.049988,1007.25,1019.400024,992,6763184 +04-03-2025,AXISBANK.NS,1001.099976,1001.799988,1011.099976,998.5999756,5786420 +05-03-2025,AXISBANK.NS,1003,1014.450012,1017.400024,1002.549988,5133873 +06-03-2025,AXISBANK.NS,1022.599976,1034.099976,1039.5,1015.150024,7861120 +07-03-2025,AXISBANK.NS,1033.699951,1037.650024,1050.349976,1030.699951,7597321 +10-03-2025,AXISBANK.NS,1036,1035.849976,1050.5,1032.349976,5995655 +11-03-2025,AXISBANK.NS,1030.400024,1025.650024,1036.800049,1021.099976,4771085 +12-03-2025,AXISBANK.NS,1025.199951,1011.200012,1029.800049,999.2000122,7504702 +13-03-2025,AXISBANK.NS,1015,1010.200012,1016,1005.099976,4004140 +17-03-2025,AXISBANK.NS,1011.099976,1034.150024,1039,1011.099976,5938668 +18-03-2025,AXISBANK.NS,1034.150024,1034.150024,1034.150024,1034.150024,0 +19-03-2025,AXISBANK.NS,1047.800049,1052.050049,1058.550049,1043.5,4822365 +20-03-2025,AXISBANK.NS,1056.25,1054.349976,1058.900024,1046.900024,3742644 +21-03-2025,AXISBANK.NS,1054.349976,1070.150024,1075.550049,1050.550049,6848565 +24-03-2025,AXISBANK.NS,1082,1097.849976,1104.949951,1073.699951,8284863 +25-03-2025,AXISBANK.NS,1109.949951,1118.550049,1123.5,1096.349976,11720528 +27-03-2020,MARUTI.NS,4896.889476,4461.066406,4931.935842,4373.594424,1339426 +30-03-2020,MARUTI.NS,4404.752054,4156.066895,4455.161208,4099.944516,1528082 +31-03-2020,MARUTI.NS,4272.77601,4117.515625,4290.106971,4042.334158,2140261 +01-04-2020,MARUTI.NS,4119.147844,4077.236328,4248.627445,4023.226522,1323842 +03-04-2020,MARUTI.NS,4080.741349,3851.739746,4097.064314,3841.754026,1724808 +07-04-2020,MARUTI.NS,3984.723567,4372.297852,4429.188182,3955.918337,2688172 +08-04-2020,MARUTI.NS,4231.008189,4510.995117,4728.858579,4231.008189,2798833 +09-04-2020,MARUTI.NS,4603.508179,5114.512695,5183.981404,4547.578022,3786650 +13-04-2020,MARUTI.NS,5074.521534,5072.745117,5130.595623,4801.832013,2192268 +15-04-2020,MARUTI.NS,5096.125375,4891.416016,5136.932785,4840.23891,2094519 +16-04-2020,MARUTI.NS,4817.195703,4926.463379,5019.792532,4772.067499,1752169 +17-04-2020,MARUTI.NS,5112.928384,5285.759766,5379.80903,5004.140818,2192902 +20-04-2020,MARUTI.NS,5292.480786,5119.025391,5351.963772,5069.720346,1555307 +21-04-2020,MARUTI.NS,4926.942647,4801.928223,4926.942647,4689.971795,1843169 +22-04-2020,MARUTI.NS,4809.51347,4974.519531,5039.235191,4792.230331,1991584 +23-04-2020,MARUTI.NS,4963.141718,4950.995605,5035.731,4844.080087,1454061 +24-04-2020,MARUTI.NS,4896.889183,4844.703613,4935.296157,4829.676978,1070808 +27-04-2020,MARUTI.NS,4944.994379,4854.978027,5016.91135,4792.758444,1432313 +28-04-2020,MARUTI.NS,4887.287952,4851.473633,4916.093186,4791.510551,1172062 +29-04-2020,MARUTI.NS,4896.889507,4866.596191,4896.889507,4811.481805,1038094 +30-04-2020,MARUTI.NS,4918.013217,5145.382324,5208.946056,4918.013217,2341081 +04-05-2020,MARUTI.NS,4893.048454,4691.699707,4925.934426,4647.243822,1742771 +05-05-2020,MARUTI.NS,4796.071248,4637.498535,4829.245086,4608.837235,1570620 +06-05-2020,MARUTI.NS,4648.397064,4650.365234,4800.87259,4522.42198,2214528 +07-05-2020,MARUTI.NS,4704.374637,4560.15625,4738.796985,4546.425943,1530808 +08-05-2020,MARUTI.NS,4679.889837,4468.79541,4684.690709,4452.808601,1828141 +11-05-2020,MARUTI.NS,4560.828832,4741.149414,4814.891096,4541.769275,3176473 +12-05-2020,MARUTI.NS,4718.29701,4754.111328,4786.469393,4503.265766,3124672 +13-05-2020,MARUTI.NS,5040.91589,4835.534668,5105.679845,4787.669878,3304845 +14-05-2020,MARUTI.NS,4709.655605,4910.379883,4940.097469,4658.910292,2590674 +15-05-2020,MARUTI.NS,4906.491206,4897.273438,4919.165695,4763.569152,2182462 +18-05-2020,MARUTI.NS,4878.069956,4532.935547,4892.088596,4494.144126,3164086 +19-05-2020,MARUTI.NS,4649.163877,4613.925293,4704.853985,4566.348845,2108177 +20-05-2020,MARUTI.NS,4564.668764,4697.125,4724.057702,4556.507282,1518296 +21-05-2020,MARUTI.NS,4695.252556,4848.976563,4871.732413,4657.853577,1868166 +22-05-2020,MARUTI.NS,4810.473752,4929.823242,4944.898168,4734.37993,1935875 +26-05-2020,MARUTI.NS,4992.906312,5037.218262,5075.289079,4955.12336,1508751 +27-05-2020,MARUTI.NS,5060.119133,5035.538574,5080.282795,4930.879564,1534655 +28-05-2020,MARUTI.NS,5057.238613,5250.569824,5276.158378,5012.110416,2325084 +29-05-2020,MARUTI.NS,5160.937729,5387.34668,5441.068628,5160.937729,3386733 +01-06-2020,MARUTI.NS,5463.392534,5562.866699,5631.086905,5441.212411,2340994 +02-06-2020,MARUTI.NS,5566.850959,5463.488281,5616.059895,5401.076947,2110719 +03-06-2020,MARUTI.NS,5501.798988,5400.020508,5599.736771,5382.73737,1652859 +04-06-2020,MARUTI.NS,5432.66667,5463.584473,5492.149661,5350.091673,1642049 +05-06-2020,MARUTI.NS,5500.166995,5517.354492,5554.609073,5445.245299,1236658 +08-06-2020,MARUTI.NS,5617.019988,5506.407715,5617.019988,5474.434096,1176769 +09-06-2020,MARUTI.NS,5524.844088,5436.795898,5556.529846,5396.180705,1336806 +10-06-2020,MARUTI.NS,5429.786232,5449.565918,5511.401056,5391.379256,1432292 +11-06-2020,MARUTI.NS,5412.503162,5210.050293,5462.432231,5185.229691,1766481 +12-06-2020,MARUTI.NS,4993.867083,5340.25,5384.945931,4993.867083,2064628 +15-06-2020,MARUTI.NS,5300.162028,5257.674316,5362.573357,5176.347367,1530562 +16-06-2020,MARUTI.NS,5367.374406,5283.071289,5389.026149,5184.941287,1184933 +17-06-2020,MARUTI.NS,5228.149648,5498.150879,5581.926096,5228.149648,3454833 +18-06-2020,MARUTI.NS,5468.19351,5486.820801,5528.684501,5416.34409,1580214 +19-06-2020,MARUTI.NS,5521.962763,5662.484375,5698.634846,5479.715091,1854589 +22-06-2020,MARUTI.NS,5665.028686,5661.187988,5737.041762,5575.108451,1497563 +23-06-2020,MARUTI.NS,5665.02876,5652.066406,5767.95964,5629.070043,1398070 +24-06-2020,MARUTI.NS,5701.515403,5526.139648,5701.515403,5501.799134,1268449 +25-06-2020,MARUTI.NS,5450.910296,5532.812988,5613.947728,5425.945761,1266203 +26-06-2020,MARUTI.NS,5569.011478,5525.70752,5578.613222,5468.193167,1063057 +29-06-2020,MARUTI.NS,5501.799239,5452.54248,5569.011446,5424.985288,1102655 +30-06-2020,MARUTI.NS,5521.002438,5605.785645,5640.544143,5455.182675,2015814 +01-07-2020,MARUTI.NS,5605.78614,5571.988281,5650.626473,5545.007286,1284965 +02-07-2020,MARUTI.NS,5617.020444,5711.549805,5722.639632,5533.293046,1470941 +03-07-2020,MARUTI.NS,5711.549041,5695.850098,5750.099946,5648.753267,1059779 +06-07-2020,MARUTI.NS,5725.952283,5879.724121,5902.864418,5689.033389,1385081 +07-07-2020,MARUTI.NS,5895.471463,5978.766602,6001.090659,5850.007107,1799721 +08-07-2020,MARUTI.NS,5978.766123,5803.678223,5986.687563,5782.746608,1204072 +09-07-2020,MARUTI.NS,5837.860675,5763.303223,5853.223466,5695.130836,1043427 +10-07-2020,MARUTI.NS,5741.842742,5718.462402,5842.757162,5685.192454,1168821 +13-07-2020,MARUTI.NS,5761.047161,5750.341309,5817.937502,5691.722372,1035069 +14-07-2020,MARUTI.NS,5713.99748,5541.88623,5721.438832,5521.002439,1602929 +15-07-2020,MARUTI.NS,5578.613471,5570.259766,5645.633459,5525.803877,1246705 +16-07-2020,MARUTI.NS,5577.653174,5641.36084,5684.232534,5522.923232,1018658 +17-07-2020,MARUTI.NS,5663.108692,5683.752441,5718.798808,5617.980494,810152 +20-07-2020,MARUTI.NS,5698.635014,5633.823242,5699.595188,5580.533563,912610 +21-07-2020,MARUTI.NS,5683.752586,5886.685547,5905.072794,5665.029184,1854694 +22-07-2020,MARUTI.NS,5873.386943,5764.311035,5884.909036,5703.148206,1140092 +23-07-2020,MARUTI.NS,5773.528211,5824.369629,5847.461634,5730.272545,701651 +24-07-2020,MARUTI.NS,5770.648184,5761.71875,5806.510792,5695.850692,793324 +27-07-2020,MARUTI.NS,5768.7281,5802.62207,5821.393762,5691.961965,902597 +28-07-2020,MARUTI.NS,5809.055085,6032.583496,6068.638326,5790.955704,1774828 +29-07-2020,MARUTI.NS,6020.245826,5938.822754,6044.298008,5875.259488,2057197 +30-07-2020,MARUTI.NS,5937.766185,6015.876465,6139.018829,5924.323744,2217867 +31-07-2020,MARUTI.NS,6015.492912,6013.33252,6125.769041,5961.723143,1613555 +03-08-2020,MARUTI.NS,6125.912757,5919.66748,6181.074964,5881.116103,1836582 +04-08-2020,MARUTI.NS,5952.121089,6105.701172,6122.8882,5938.678648,1223516 +05-08-2020,MARUTI.NS,6134.457849,6266.337891,6334.942536,6125.912391,2278663 +06-08-2020,MARUTI.NS,6274.692133,6294.663574,6323.564919,6178.146312,1233252 +07-08-2020,MARUTI.NS,6239.213315,6413.004883,6480.697179,6223.706592,1567980 +10-08-2020,MARUTI.NS,6423.566524,6345.696289,6460.72546,6314.106646,1601750 +11-08-2020,MARUTI.NS,6399.562658,6384.39209,6446.131119,6347.713239,880808 +12-08-2020,MARUTI.NS,6346.704623,6462.26123,6508.109556,6329.565417,1114981 +13-08-2020,MARUTI.NS,6520.051059,6521.697754,6560.78938,6447.438471,1087096 +14-08-2020,MARUTI.NS,6529.78752,6382.722168,6534.776803,6347.699264,905793 +17-08-2020,MARUTI.NS,6452.283197,6557.302246,6578.180413,6382.722735,1028536 +18-08-2020,MARUTI.NS,6557.301843,6678.112793,6708.920801,6550.035759,1322527 +19-08-2020,MARUTI.NS,6708.049252,6772.28125,6795.920623,6670.313864,1326450 +20-08-2020,MARUTI.NS,6676.175254,6757.167969,6780.709893,6665.469606,958157 +21-08-2020,MARUTI.NS,6828.181348,6755.520508,6844.651138,6734.206661,971836 +24-08-2020,MARUTI.NS,6767.146375,6861.605469,6878.559665,6738.082038,961177 +25-08-2020,MARUTI.NS,6878.560334,6888.200195,6951.899539,6854.969683,1047620 +26-08-2020,MARUTI.NS,6888.2482,6790.059082,6934.751141,6754.552243,992395 +27-08-2020,MARUTI.NS,6823.337453,6876.62207,6905.395953,6743.700981,1158891 +28-08-2020,MARUTI.NS,6902.779798,6882.531738,6932.812945,6809.241266,1019984 +31-08-2020,MARUTI.NS,6915.374605,6626.620605,6936.688452,6578.664449,1580774 +01-09-2020,MARUTI.NS,6646.481499,6690.271484,6799.795883,6589.85429,1117127 +02-09-2020,MARUTI.NS,6690.126019,6704.900391,6762.302457,6638.682048,776392 +03-09-2020,MARUTI.NS,6709.018011,6852.014648,6894.932798,6704.900563,947751 +04-09-2020,MARUTI.NS,6767.146335,6965.849609,7095.573336,6747.818362,2185292 +07-09-2020,MARUTI.NS,6999.660928,6984.305176,7072.321768,6906.897255,1348919 +08-09-2020,MARUTI.NS,6994.817138,6998.692383,7051.00819,6915.035438,1145062 +09-09-2020,MARUTI.NS,6975.440473,6990.214844,7030.033078,6899.098342,1273303 +10-09-2020,MARUTI.NS,7037.444653,7006.103516,7071.740475,6944.438777,978701 +11-09-2020,MARUTI.NS,7052.897175,6969.240234,7120.665233,6951.220252,1383019 +14-09-2020,MARUTI.NS,6993.848494,6906.510254,7013.806101,6864.027785,1003491 +15-09-2020,MARUTI.NS,6940.563539,6832.831543,6951.220463,6786.522556,894418 +16-09-2020,MARUTI.NS,6853.37052,6837.821289,6945.407585,6821.39975,920570 +17-09-2020,MARUTI.NS,6829.634692,6864.851074,6891.057228,6724.518674,1133411 +18-09-2020,MARUTI.NS,6925.062986,6747.52832,6926.031798,6715.412321,1143550 +21-09-2020,MARUTI.NS,6747.527911,6420.263672,6768.986985,6384.465908,1290480 +22-09-2020,MARUTI.NS,6466.814732,6239.676758,6477.423404,6115.475446,2665724 +23-09-2020,MARUTI.NS,6260.458135,6298.532227,6345.665271,6181.015614,1456226 +24-09-2020,MARUTI.NS,6234.300308,6101.282715,6284.484541,6074.591681,1237674 +25-09-2020,MARUTI.NS,6195.547339,6295.044434,6315.243768,6133.543425,1316468 +28-09-2020,MARUTI.NS,6373.809777,6493.942383,6510.412176,6338.254212,1099583 +29-09-2020,MARUTI.NS,6538.507708,6532.452637,6600.802087,6462.940423,1199391 +30-09-2020,MARUTI.NS,6500.723446,6533.130371,6568.491981,6462.939807,812841 +01-10-2020,MARUTI.NS,6624.925112,6584.331543,6693.516757,6564.083483,1255993 +05-10-2020,MARUTI.NS,6650.889256,6606.178711,6663.096372,6534.631905,833476 +06-10-2020,MARUTI.NS,6644.107558,6677.43457,6723.356129,6616.980843,756192 +07-10-2020,MARUTI.NS,6704.173673,6827.115723,6849.495357,6651.421712,1101957 +08-10-2020,MARUTI.NS,6868.871914,6859.038574,6917.312478,6802.023936,851205 +09-10-2020,MARUTI.NS,6839.807272,6842.132324,6935.719583,6782.647409,839682 +12-10-2020,MARUTI.NS,6888.247682,6914.066406,6931.844187,6786.522505,799712 +13-10-2020,MARUTI.NS,6912.467965,6813.552246,6960.908525,6802.992299,819414 +14-10-2020,MARUTI.NS,6820.431215,6783.955566,6854.339609,6711.391698,779630 +15-10-2020,MARUTI.NS,6809.773678,6677.62793,6830.021737,6643.816515,681316 +16-10-2020,MARUTI.NS,6679.953909,6679.856934,6762.30287,6648.951948,657914 +19-10-2020,MARUTI.NS,6757.45862,6638.246582,6762.302676,6612.136929,548457 +20-10-2020,MARUTI.NS,6604.385717,6631.125,6732.268791,6597.604039,659864 +21-10-2020,MARUTI.NS,6688.673192,6647.837891,6730.913459,6553.669243,911967 +22-10-2020,MARUTI.NS,6615.043091,6599.105957,6646.04505,6563.890047,584523 +23-10-2020,MARUTI.NS,6644.107538,6881.708496,6902.489687,6618.918445,1758998 +26-10-2020,MARUTI.NS,6878.55999,6834.769531,6937.947931,6718.754382,1559351 +27-10-2020,MARUTI.NS,6846.589414,6935.138672,6984.887226,6833.026056,1461819 +28-10-2020,MARUTI.NS,6970.54858,6961.925781,7103.32397,6888.247876,1645177 +29-10-2020,MARUTI.NS,6892.123705,6895.708496,6974.472667,6768.794214,1434852 +30-10-2020,MARUTI.NS,6858.262537,6747.915039,6888.247432,6666.389674,1360249 +02-11-2020,MARUTI.NS,6825.1777,6654.134277,6833.412595,6636.356498,1059351 +03-11-2020,MARUTI.NS,6723.549681,6697.730957,6746.074541,6638.73045,926491 +04-11-2020,MARUTI.NS,6697.731287,6737.161621,6833.994494,6694.00127,901404 +05-11-2020,MARUTI.NS,6801.054717,6871.583984,6883.306695,6761.96309,843221 +06-11-2020,MARUTI.NS,6870.809343,6692.160645,6912.468227,6675.109472,1378439 +09-11-2020,MARUTI.NS,6771.942163,6657.815918,6813.261867,6602.448451,1479540 +10-11-2020,MARUTI.NS,6755.617643,6581.570801,6756.489478,6550.568842,1695413 +11-11-2020,MARUTI.NS,6645.076471,6643.478027,6688.672978,6542.479453,1481918 +12-11-2020,MARUTI.NS,6643.138639,6623.617188,6713.861859,6580.165909,1418041 +13-11-2020,MARUTI.NS,6665.421325,6596.87793,6665.421325,6574.353068,970632 +14-11-2020,MARUTI.NS,6636.356796,6638.536621,6645.947932,6621.824628,128193 +17-11-2020,MARUTI.NS,6650.88926,6763.70752,6778.67537,6648.951637,1243068 +18-11-2020,MARUTI.NS,6762.254417,6834.285156,6849.495682,6731.300707,1400300 +19-11-2020,MARUTI.NS,6811.712249,6746.123535,6907.624568,6699.52409,1305695 +20-11-2020,MARUTI.NS,6742.489955,6748.59375,6801.054783,6688.672681,923474 +23-11-2020,MARUTI.NS,6820.430933,6769.810547,6824.306178,6716.380703,735755 +24-11-2020,MARUTI.NS,6830.119622,6935.138672,6984.160618,6830.119622,1910670 +25-11-2020,MARUTI.NS,7023.881435,6835.641602,7026.158236,6798.148418,947742 +26-11-2020,MARUTI.NS,6859.183473,6776.10791,6876.622075,6687.703886,1068945 +27-11-2020,MARUTI.NS,6820.721956,6816.362305,6889.217103,6713.862259,2123905 +01-12-2020,MARUTI.NS,6919.055984,6880.207031,6919.055984,6757.652408,1076695 +02-12-2020,MARUTI.NS,6888.247996,6981.738281,6994.817233,6883.403939,1106734 +03-12-2020,MARUTI.NS,7023.881386,7497.727051,7540.112542,7023.493956,3846792 +04-12-2020,MARUTI.NS,7554.789526,7559.778809,7636.799297,7402.928374,2393536 +07-12-2020,MARUTI.NS,7584.62896,7501.892578,7590.635779,7450.158154,1037296 +08-12-2020,MARUTI.NS,7506.349594,7520.591309,7763.229803,7459.846654,1885285 +09-12-2020,MARUTI.NS,7532.506953,7468.807617,7556.678981,7452.095624,822760 +10-12-2020,MARUTI.NS,7517.975102,7494.723633,7605.168112,7469.534541,1186739 +11-12-2020,MARUTI.NS,7537.303318,7492.350098,7552.562096,7459.846669,706875 +14-12-2020,MARUTI.NS,7566.415714,7456.746094,7580.947883,7416.249974,1038032 +15-12-2020,MARUTI.NS,7456.74572,7523.061035,7547.039112,7402.250091,891801 +16-12-2020,MARUTI.NS,7576.103697,7553.191406,7652.639783,7527.663136,963504 +17-12-2020,MARUTI.NS,7556.630212,7454.033203,7587.63217,7387.185232,734075 +18-12-2020,MARUTI.NS,7473.410334,7323.971191,7486.004881,7306.532588,1078328 +21-12-2020,MARUTI.NS,7324.213124,7146.048828,7361.996763,7051.105325,970306 +22-12-2020,MARUTI.NS,7149.826496,7164.746094,7206.017545,6980.381516,1138240 +23-12-2020,MARUTI.NS,7169.590336,7217.595215,7319.950024,7163.390039,951805 +24-12-2020,MARUTI.NS,7273.107841,7213.816406,7297.812526,7182.960148,589281 +28-12-2020,MARUTI.NS,7232.176143,7249.614746,7307.743422,7221.519219,521320 +29-12-2020,MARUTI.NS,7285.460395,7219.92041,7309.680675,7186.932104,538719 +30-12-2020,MARUTI.NS,7263.178245,7375.463379,7396.874203,7198.267888,1029800 +31-12-2020,MARUTI.NS,7377.158413,7411.018555,7456.940113,7343.589198,908515 +01-01-2021,MARUTI.NS,7415.281012,7451.41748,7506.833671,7411.405767,767574 +04-01-2021,MARUTI.NS,7497.63076,7462.075195,7513.325692,7404.237444,598645 +05-01-2021,MARUTI.NS,7421.093937,7416.686035,7433.688483,7349.401907,562668 +06-01-2021,MARUTI.NS,7415.28154,7390.673828,7507.318612,7319.853629,840678 +07-01-2021,MARUTI.NS,7436.595206,7330.074219,7464.109351,7316.559586,642968 +08-01-2021,MARUTI.NS,7362.965132,7764.924805,7808.618284,7362.965132,2557157 +11-01-2021,MARUTI.NS,7846.40197,7975.980469,8029.507288,7636.557368,2182019 +12-01-2021,MARUTI.NS,7906.468163,7932.674316,8069.228444,7886.123128,1514072 +13-01-2021,MARUTI.NS,7932.626684,7885.978516,7992.692982,7858.028216,877225 +14-01-2021,MARUTI.NS,7910.149193,7895.27832,7924.875312,7773.208114,718274 +15-01-2021,MARUTI.NS,7902.738283,7774.467773,7963.143757,7750.537947,751177 +18-01-2021,MARUTI.NS,7761.146583,7586.421387,7773.692877,7503.442801,771183 +19-01-2021,MARUTI.NS,7653.609165,7675.504395,7741.092635,7590.636431,779892 +20-01-2021,MARUTI.NS,7636.169852,7890.918945,7915.187477,7615.098208,999226 +21-01-2021,MARUTI.NS,7949.095737,7824.845703,8009.16203,7771.270634,769494 +22-01-2021,MARUTI.NS,7832.838838,7797.816406,8048.883743,7750.489883,1172914 +25-01-2021,MARUTI.NS,7863.840817,7732.566895,7910.053303,7702.146316,753043 +27-01-2021,MARUTI.NS,7743.659707,7625.416016,7837.682645,7576.588026,1080785 +28-01-2021,MARUTI.NS,7595.479745,7351.82373,7735.521214,7326.150234,2085637 +29-01-2021,MARUTI.NS,7445.314764,6981.883789,7445.314764,6946.37695,3069968 +01-02-2021,MARUTI.NS,7038.607183,7169.008789,7241.863579,6928.937568,1611478 +02-02-2021,MARUTI.NS,7299.896085,7415.959961,7527.42151,7256.54178,1700845 +03-02-2021,MARUTI.NS,7440.469819,7352.501953,7475.783175,7242.687112,1491567 +04-02-2021,MARUTI.NS,7362.965324,7401.717773,7522.819177,7294.227979,1198036 +05-02-2021,MARUTI.NS,7440.470164,7260.416504,7494.723592,7228.300507,1128089 +08-02-2021,MARUTI.NS,7280.616664,7338.35791,7399.78045,7241.379808,912372 +09-02-2021,MARUTI.NS,7344.558305,7389.171875,7440.470621,7337.776626,925127 +10-02-2021,MARUTI.NS,7368.003871,7383.989258,7435.529735,7271.945853,1015600 +11-02-2021,MARUTI.NS,7362.965313,7428.214844,7502.47413,7331.624175,818869 +12-02-2021,MARUTI.NS,7382.438508,7332.447754,7435.626149,7291.176301,756833 +15-02-2021,MARUTI.NS,7362.965827,7359.720215,7410.534556,7343.589601,470093 +16-02-2021,MARUTI.NS,7400.748979,7456.988281,7555.758775,7387.427824,1321126 +17-02-2021,MARUTI.NS,7440.421954,7269.18457,7451.611535,7238.279114,1023548 +18-02-2021,MARUTI.NS,7338.599841,7263.710449,7342.668564,7227.331777,821462 +19-02-2021,MARUTI.NS,7215.70639,7094.60498,7252.908648,7057.790152,1013887 +22-02-2021,MARUTI.NS,7094.604727,6865.432617,7096.54235,6835.932126,1502068 +23-02-2021,MARUTI.NS,6896.773148,6753.098633,6900.212712,6721.612268,1589884 +24-02-2021,MARUTI.NS,6689.641504,6736.096191,6816.555774,6662.999195,1225254 +25-02-2021,MARUTI.NS,6844.651513,6714.201172,6848.526758,6699.329825,1740066 +26-02-2021,MARUTI.NS,6684.797283,6652.00293,6854.339244,6609.423961,2687534 +01-03-2021,MARUTI.NS,6759.395624,6796.210449,6813.503823,6701.315205,1417600 +02-03-2021,MARUTI.NS,6839.807172,6989.101074,7009.349134,6810.742835,1395296 +03-03-2021,MARUTI.NS,7019.618932,6902.489746,7035.797797,6879.722682,796258 +04-03-2021,MARUTI.NS,6859.183077,6909.173828,6951.41409,6792.335107,906310 +05-03-2021,MARUTI.NS,6907.624061,7022.912598,7086.854139,6849.495388,1821165 +08-03-2021,MARUTI.NS,7038.316447,7033.084961,7109.9115,6990.941673,977572 +09-03-2021,MARUTI.NS,7100.804729,7073.823242,7100.804729,7029.694081,678485 +10-03-2021,MARUTI.NS,7091.698445,7045.29248,7156.6088,7024.850468,659270 +12-03-2021,MARUTI.NS,7072.321454,6874.87793,7084.916,6841.163018,946720 +15-03-2021,MARUTI.NS,6922.156335,6868.193359,6939.546686,6792.335628,700250 +16-03-2021,MARUTI.NS,6878.559998,6927.291016,6975.441125,6878.559998,796357 +17-03-2021,MARUTI.NS,6936.68875,6844.3125,6946.328611,6823.822236,688581 +18-03-2021,MARUTI.NS,6902.779986,6891.880859,7016.130899,6839.807256,984545 +19-03-2021,MARUTI.NS,6839.759108,6891.687012,6926.952119,6690.126022,838756 +22-03-2021,MARUTI.NS,6882.435227,6879.770996,6919.734461,6830.31337,533767 +23-03-2021,MARUTI.NS,6915.374488,6962.119629,6999.661064,6907.623998,757590 +24-03-2021,MARUTI.NS,6913.436798,6845.813965,6935.138075,6830.070783,457147 +25-03-2021,MARUTI.NS,6830.119852,6575.177246,6838.839154,6544.562714,1338767 +26-03-2021,MARUTI.NS,6674.140588,6572.851563,6683.780449,6559.820862,911299 +30-03-2021,MARUTI.NS,6598.573277,6638.100586,6660.577196,6529.78768,1088817 +31-03-2021,MARUTI.NS,6638.585332,6645.270508,6723.453294,6583.266586,735382 +01-04-2021,MARUTI.NS,6733.237727,6707.95166,6773.443391,6641.200664,660759 +05-04-2021,MARUTI.NS,6693.032591,6557.447266,6693.032591,6514.868295,668129 +06-04-2021,MARUTI.NS,6605.596962,6540.734863,6633.402033,6510.411262,628262 +07-04-2021,MARUTI.NS,6578.228317,6650.88916,6670.265385,6563.7444,598115 +08-04-2021,MARUTI.NS,6666.390234,6613.929199,6722.871741,6594.552974,604553 +09-04-2021,MARUTI.NS,6636.35707,6614.171387,6660.819554,6566.60266,641327 +12-04-2021,MARUTI.NS,6529.642326,6317.230469,6529.642326,6299.355713,1020746 +13-04-2021,MARUTI.NS,6316.64945,6603.223633,6631.900541,6267.046124,995718 +15-04-2021,MARUTI.NS,6633.06297,6437.023926,6633.305173,6346.68228,1267365 +16-04-2021,MARUTI.NS,6466.814833,6440.753906,6573.238839,6400.015111,1000325 +19-04-2021,MARUTI.NS,6297.611897,6308.65625,6326.337054,6214.923768,772219 +20-04-2021,MARUTI.NS,6408.68634,6439.349121,6470.399805,6353.996756,914142 +22-04-2021,MARUTI.NS,6419.295197,6442.691895,6466.718225,6340.869736,667911 +23-04-2021,MARUTI.NS,6355.401299,6467.880371,6505.276577,6355.401299,709306 +26-04-2021,MARUTI.NS,6481.540628,6431.840332,6577.258982,6394.153672,937344 +27-04-2021,MARUTI.NS,6461.922794,6363.878906,6499.754684,6337.963205,1610651 +28-04-2021,MARUTI.NS,6363.878689,6368.770996,6442.5946,6340.869422,1406270 +29-04-2021,MARUTI.NS,6428.062643,6360.875488,6440.124532,6347.651309,757075 +30-04-2021,MARUTI.NS,6333.216017,6254.306152,6355.014269,6220.736938,849997 +03-05-2021,MARUTI.NS,6229.456229,6392.071289,6415.467986,6200.391892,834923 +04-05-2021,MARUTI.NS,6432.858252,6305.265625,6441.141399,6279.83433,507170 +05-05-2021,MARUTI.NS,6353.173599,6384.562988,6393.185314,6280.803211,499160 +06-05-2021,MARUTI.NS,6384.466296,6458.725586,6499.754838,6370.612484,520125 +07-05-2021,MARUTI.NS,6470.690512,6493.990234,6543.884015,6432.906873,605050 +10-05-2021,MARUTI.NS,6467.008816,6553.039063,6561.903591,6452.379672,541534 +11-05-2021,MARUTI.NS,6471.804158,6526.541992,6538.506905,6452.52491,406046 +12-05-2021,MARUTI.NS,6520.09971,6604.918945,6626.668947,6476.503203,770204 +14-05-2021,MARUTI.NS,6626.668742,6526.299805,6628.751591,6491.229122,647029 +17-05-2021,MARUTI.NS,6507.020624,6508.328613,6625.118618,6488.661461,995827 +18-05-2021,MARUTI.NS,6576.290776,6598.67041,6649.920431,6506.003709,805827 +19-05-2021,MARUTI.NS,6586.947505,6564.567871,6641.152682,6549.163867,432774 +20-05-2021,MARUTI.NS,6569.315238,6527.705078,6602.158318,6519.615409,470476 +21-05-2021,MARUTI.NS,6568.539675,6602.108887,6622.308694,6533.904676,434363 +24-05-2021,MARUTI.NS,6589.853848,6657.283203,6747.770075,6589.853848,1027484 +25-05-2021,MARUTI.NS,6723.501908,6696.229492,6731.300649,6673.171973,438736 +26-05-2021,MARUTI.NS,6709.986624,6814.908691,6831.088028,6696.423266,691574 +27-05-2021,MARUTI.NS,6802.992802,6751.548828,6848.526932,6734.352428,922091 +28-05-2021,MARUTI.NS,6770.634731,6752.614746,6827.213216,6724.034813,393809 +31-05-2021,MARUTI.NS,6738.082379,6865.287109,6878.560013,6708.097481,718277 +01-06-2021,MARUTI.NS,6885.87376,6869.985352,6920.218306,6827.260684,642841 +02-06-2021,MARUTI.NS,6843.149804,6960.618164,6973.21271,6843.149804,598862 +03-06-2021,MARUTI.NS,6975.440825,6984.644531,7004.505161,6941.580683,401590 +04-06-2021,MARUTI.NS,6975.440903,6989.682617,7045.195312,6928.066128,575591 +07-06-2021,MARUTI.NS,6995.786005,7048.731445,7100.272393,6986.194869,520482 +08-06-2021,MARUTI.NS,7089.275678,7107.925293,7136.699174,7067.671378,538816 +09-06-2021,MARUTI.NS,7082.204159,7013.224609,7110.299685,6975.440971,443778 +10-06-2021,MARUTI.NS,7031.631776,6975.34375,7052.412966,6950.299886,278027 +11-06-2021,MARUTI.NS,7018.068712,6998.498535,7018.068712,6962.265089,253689 +14-06-2021,MARUTI.NS,6970.596952,6953.981934,6987.987303,6873.764078,322353 +15-06-2021,MARUTI.NS,6957.178845,6942.743652,7003.391331,6933.103791,207625 +16-06-2021,MARUTI.NS,6942.501215,6892.365234,6969.385727,6849.495338,283007 +17-06-2021,MARUTI.NS,6839.80751,6751.984863,6877.688125,6714.927833,595255 +18-06-2021,MARUTI.NS,6771.845129,6742.296387,6771.845129,6608.261261,797389 +21-06-2021,MARUTI.NS,6655.733322,6684.700684,6709.017941,6628.606607,443795 +22-06-2021,MARUTI.NS,6723.549712,7038.800781,7072.273492,6713.8616,1757310 +23-06-2021,MARUTI.NS,7039.479258,7200.883301,7245.739071,7014.241442,2227399 +24-06-2021,MARUTI.NS,7216.480842,7292.678223,7314.524726,7178.988131,1041762 +25-06-2021,MARUTI.NS,7304.83707,7410.4375,7425.938481,7304.83707,1216123 +28-06-2021,MARUTI.NS,7457.909065,7359.33252,7457.909065,7335.257465,433364 +29-06-2021,MARUTI.NS,7359.090635,7253.974609,7363.934692,7220.114465,480219 +30-06-2021,MARUTI.NS,7271.413227,7281.48877,7408.112596,7258.915655,729267 +01-07-2021,MARUTI.NS,7266.084475,7347.852051,7367.809657,7261.28867,584331 +02-07-2021,MARUTI.NS,7387.18595,7337.631348,7396.389657,7311.182516,434905 +05-07-2021,MARUTI.NS,7359.380971,7362.433105,7450.158778,7346.495971,484183 +06-07-2021,MARUTI.NS,7362.965568,7280.568359,7419.108369,7253.92605,425103 +07-07-2021,MARUTI.NS,7293.210666,7217.062012,7344.557659,7201.803235,395336 +08-07-2021,MARUTI.NS,7222.488068,7170.366211,7264.146953,7154.671279,391940 +09-07-2021,MARUTI.NS,7150.795512,7194.101563,7215.608887,7114.368116,400686 +12-07-2021,MARUTI.NS,7266.08406,7237.116699,7353.083117,7218.660562,496478 +13-07-2021,MARUTI.NS,7285.460275,7198.606445,7294.373528,7173.078175,350032 +14-07-2021,MARUTI.NS,7204.080422,7098.237793,7216.674968,7082.010205,460178 +15-07-2021,MARUTI.NS,7127.544568,7079.104004,7128.513379,7041.320364,430055 +16-07-2021,MARUTI.NS,7104.292911,7075.76123,7104.292911,7045.970284,281552 +19-07-2021,MARUTI.NS,7025.528899,6942.06543,7069.415861,6928.066391,386598 +20-07-2021,MARUTI.NS,6956.064553,7007.121094,7038.413507,6921.623504,413816 +22-07-2021,MARUTI.NS,7074.259519,7071.885742,7096.542177,7020.296545,439934 +23-07-2021,MARUTI.NS,7072.322353,7066.364258,7144.983199,7050.039693,436330 +26-07-2021,MARUTI.NS,7079.104064,7010.124512,7130.451063,6956.065031,431758 +27-07-2021,MARUTI.NS,7015.453098,7014.436035,7091.698737,6937.512512,417171 +28-07-2021,MARUTI.NS,7052.945604,6941.580566,7083.947563,6842.713572,739427 +29-07-2021,MARUTI.NS,6907.624081,6775.381348,6907.624081,6719.674702,1519226 +30-07-2021,MARUTI.NS,6781.67901,6760.074707,6873.716082,6747.673639,715546 +02-08-2021,MARUTI.NS,6878.559914,6856.229004,6885.777747,6811.711937,433760 +03-08-2021,MARUTI.NS,6902.731664,6974.859375,6995.785792,6865.093253,470570 +04-08-2021,MARUTI.NS,6994.817029,6881.369141,7022.525125,6785.0694,484122 +05-08-2021,MARUTI.NS,6895.116737,6851.77832,6902.868084,6830.767514,495133 +06-08-2021,MARUTI.NS,6878.346345,6923.195801,6989.20269,6866.40274,517575 +09-08-2021,MARUTI.NS,6956.540679,6904.622559,6985.790325,6861.966826,264983 +10-08-2021,MARUTI.NS,6868.987579,6826.819336,6927.194093,6820.042977,356726 +11-08-2021,MARUTI.NS,6826.867612,6845.879883,6917.541518,6751.939671,414311 +12-08-2021,MARUTI.NS,6846.367069,6836.617188,6907.596137,6810.292506,330283 +13-08-2021,MARUTI.NS,6854.166981,6827.0625,6873.569151,6799.42149,431784 +16-08-2021,MARUTI.NS,6807.855459,6656.098633,6842.467542,6639.669986,750966 +17-08-2021,MARUTI.NS,6629.92018,6713.184082,6769.343501,6577.660714,752517 +18-08-2021,MARUTI.NS,6770.074525,6669.01709,6770.074525,6649.419731,434144 +20-08-2021,MARUTI.NS,6644.544892,6679.546875,6741.702376,6610.420304,657982 +23-08-2021,MARUTI.NS,6732.293537,6655.171875,6744.968384,6630.894764,537302 +24-08-2021,MARUTI.NS,6619.682023,6633.039551,6680.618782,6572.005198,646993 +25-08-2021,MARUTI.NS,6666.969531,6543.584961,6666.969531,6532.421155,722194 +26-08-2021,MARUTI.NS,6532.420955,6443.307129,6533.737285,6426.147241,1199429 +27-08-2021,MARUTI.NS,6463.928226,6459.150879,6527.156308,6434.922326,1428388 +30-08-2021,MARUTI.NS,6522.671313,6626.897461,6639.669902,6487.425584,819447 +31-08-2021,MARUTI.NS,6649.419412,6674.866699,6700.118798,6594.381139,938326 +01-09-2021,MARUTI.NS,6629.871613,6615.197754,6649.419937,6534.712663,1108476 +02-09-2021,MARUTI.NS,6681.302141,6622.997559,6687.395818,6540.41634,741052 +03-09-2021,MARUTI.NS,6600.670394,6691.441895,6783.968183,6582.730706,1196077 +06-09-2021,MARUTI.NS,6751.793157,6675.646484,6780.067814,6666.969185,897444 +07-09-2021,MARUTI.NS,6707.820866,6705.139648,6756.570273,6682.276462,743783 +08-09-2021,MARUTI.NS,6680.71668,6611.638672,6686.810357,6587.02022,847767 +09-09-2021,MARUTI.NS,6581.170634,6632.11377,6647.908769,6571.420751,515702 +13-09-2021,MARUTI.NS,6664.532114,6701.776855,6722.98285,6642.887185,508397 +14-09-2021,MARUTI.NS,6737.168689,6722.007813,6781.04316,6679.741977,817280 +15-09-2021,MARUTI.NS,6764.468507,6736.193848,6764.468507,6707.919188,310138 +16-09-2021,MARUTI.NS,6740.385804,6757.594727,6775.193073,6698.169005,556648 +17-09-2021,MARUTI.NS,6781.043107,6839.006348,6888.048065,6776.168166,980793 +20-09-2021,MARUTI.NS,6805.320258,6776.558105,6839.981376,6733.463911,550405 +21-09-2021,MARUTI.NS,6739.60602,6607.495117,6766.12589,6572.395542,1085249 +22-09-2021,MARUTI.NS,6649.419661,6660.144531,6674.769355,6615.295073,548623 +23-09-2021,MARUTI.NS,6696.219207,6675.452148,6707.821472,6650.39476,432740 +24-09-2021,MARUTI.NS,6678.669271,6778.361816,6861.771868,6676.719295,1649962 +27-09-2021,MARUTI.NS,6799.567967,7218.276855,7261.712391,6799.567967,2646138 +28-09-2021,MARUTI.NS,7261.711885,7238.166016,7333.422074,7150.075739,1346961 +29-09-2021,MARUTI.NS,7205.650192,7199.361328,7278.286812,7108.638868,643556 +30-09-2021,MARUTI.NS,7200.043857,7154.511719,7222.76089,7118.437157,625717 +01-10-2021,MARUTI.NS,7039.414724,6983.157715,7039.414724,6912.666259,901588 +04-10-2021,MARUTI.NS,7000.415095,6990.95752,7034.491122,6953.420475,466994 +05-10-2021,MARUTI.NS,6985.595171,7076.708008,7117.413765,6976.674125,546004 +06-10-2021,MARUTI.NS,7089.041894,7019.184082,7099.376865,6985.059494,726695 +07-10-2021,MARUTI.NS,7053.991099,7305.099121,7366.035884,7044.533523,1646727 +08-10-2021,MARUTI.NS,7359.893892,7244.162598,7382.562368,7216.034092,630622 +11-10-2021,MARUTI.NS,7234.607656,7508.188965,7619.33762,7234.21728,1069536 +12-10-2021,MARUTI.NS,7495.611922,7501.364258,7556.158787,7439.208758,406814 +13-10-2021,MARUTI.NS,7546.408613,7295.007813,7556.109936,7250.548256,1084436 +14-10-2021,MARUTI.NS,7351.411739,7309.389648,7370.911505,7258.787851,831546 +18-10-2021,MARUTI.NS,7219.78783,7465.484863,7512.576604,7219.78783,913963 +19-10-2021,MARUTI.NS,7478.35531,7464.168945,7574.294062,7395.286118,658869 +20-10-2021,MARUTI.NS,7424.535555,7400.89209,7475.576285,7327.03673,488082 +21-10-2021,MARUTI.NS,7458.660157,7385.779785,7458.660157,7297.787095,563128 +22-10-2021,MARUTI.NS,7409.91018,7223.589844,7434.284885,7201.798763,224520 +25-10-2021,MARUTI.NS,7171.038304,7078.999512,7211.061379,7039.073554,248058 +26-10-2021,MARUTI.NS,7083.289601,7114.830566,7154.415184,7029.860436,292203 +27-10-2021,MARUTI.NS,7102.789411,7172.257324,7274.631091,7062.814893,1218064 +28-10-2021,MARUTI.NS,7068.664329,7185.370605,7341.368715,7054.088066,961511 +29-10-2021,MARUTI.NS,7166.163125,7295.251465,7361.160761,7112.392622,819875 +01-11-2021,MARUTI.NS,7215.887759,7425.071289,7474.259635,7215.887759,1005690 +02-11-2021,MARUTI.NS,7456.661146,7596.864258,7712.156612,7439.939718,1302733 +03-11-2021,MARUTI.NS,7596.864558,7540.802734,7646.101463,7518.719346,656492 +04-11-2021,MARUTI.NS,7580.240999,7553.623535,7624.359215,7542.021271,53365 +08-11-2021,MARUTI.NS,7565.859988,7492.394531,7685.442198,7480.109585,428433 +09-11-2021,MARUTI.NS,7516.184368,7388.021973,7570.296215,7350.14406,632879 +10-11-2021,MARUTI.NS,7380.661168,7323.770508,7390.411051,7273.412459,562432 +11-11-2021,MARUTI.NS,7324.111247,7267.025879,7378.223091,7255.862074,486991 +12-11-2021,MARUTI.NS,7341.661188,7292.765625,7355.311023,7255.862226,349666 +15-11-2021,MARUTI.NS,7265.61209,7315.434082,7390.264427,7265.61209,314414 +16-11-2021,MARUTI.NS,7356.286643,7848.99707,7925.436057,7346.585319,2619355 +17-11-2021,MARUTI.NS,7834.030268,8067.783691,8141.151554,7814.579063,2377268 +18-11-2021,MARUTI.NS,8028.052956,7914.125488,8158.701377,7800.978296,1337493 +22-11-2021,MARUTI.NS,7953.953902,7667.697266,7983.057396,7611.294102,672298 +23-11-2021,MARUTI.NS,7652.779782,7657.557129,7755.007387,7609.782708,567198 +24-11-2021,MARUTI.NS,7668.769784,7477.623535,7700.408342,7445.595077,571078 +25-11-2021,MARUTI.NS,7448.909848,7383.098145,7526.323816,7249.037267,1007618 +26-11-2021,MARUTI.NS,7331.911717,6991.15332,7331.911717,6951.666296,1154876 +29-11-2021,MARUTI.NS,6986.765528,6970.678223,7029.665009,6815.850285,733010 +30-11-2021,MARUTI.NS,6970.678212,6891.021484,7068.664527,6840.07835,1287938 +01-12-2021,MARUTI.NS,7011.140227,7091.333008,7195.412999,6951.714506,1669583 +02-12-2021,MARUTI.NS,7102.789264,7141.740234,7171.477375,7064.423382,618573 +03-12-2021,MARUTI.NS,7122.288632,7028.397461,7145.688348,6969.946729,603798 +06-12-2021,MARUTI.NS,7013.090185,6866.695801,7019.915103,6845.392213,609507 +07-12-2021,MARUTI.NS,6950.690684,7006.850098,7080.168923,6913.836321,637151 +08-12-2021,MARUTI.NS,7044.290006,7248.939941,7310.315641,6972.23847,930339 +09-12-2021,MARUTI.NS,7282.186845,7236.118652,7282.186845,7141.788544,615037 +10-12-2021,MARUTI.NS,7195.412783,7239.920898,7288.03666,7173.914484,431682 +13-12-2021,MARUTI.NS,7297.786346,7328.400879,7386.412674,7239.287057,883009 +14-12-2021,MARUTI.NS,7328.791286,7305.73291,7367.303321,7271.266981,749704 +15-12-2021,MARUTI.NS,7289.011754,7378.662109,7448.909818,7266.635585,529018 +16-12-2021,MARUTI.NS,7401.623422,7264.442383,7430.385576,7220.763099,595582 +17-12-2021,MARUTI.NS,7292.911865,7114.099121,7292.911865,7059.889681,1081907 +20-12-2021,MARUTI.NS,7019.915048,7104.349121,7138.424673,6859.87083,867425 +21-12-2021,MARUTI.NS,7123.751506,7132.185059,7219.739287,7101.81427,415744 +22-12-2021,MARUTI.NS,7122.776009,7238.068359,7267.561751,7122.776009,368978 +23-12-2021,MARUTI.NS,7293.886524,7202.383789,7312.4113,7171.038015,249919 +24-12-2021,MARUTI.NS,7254.886875,7134.085938,7263.515615,7070.760266,357447 +27-12-2021,MARUTI.NS,7095.086511,7107.17627,7146.66329,7006.460182,190180 +28-12-2021,MARUTI.NS,7136.914017,7114.928223,7174.938559,7073.637375,214533 +29-12-2021,MARUTI.NS,7115.171177,7166.211426,7180.787689,7059.353106,287776 +30-12-2021,MARUTI.NS,7166.163854,7100.108398,7210.18448,7073.929868,296041 +31-12-2021,MARUTI.NS,7107.712882,7240.70166,7263.174949,7107.712882,313398 +03-01-2022,MARUTI.NS,7234.412685,7335.713867,7415.711937,7234.412685,456599 +04-01-2022,MARUTI.NS,7409.910085,7439.257324,7457.684505,7331.911032,495182 +05-01-2022,MARUTI.NS,7434.138789,7580.874512,7612.707781,7415.370267,710043 +06-01-2022,MARUTI.NS,7587.358176,7684.95459,7701.87073,7491.760773,739981 +07-01-2022,MARUTI.NS,7684.954713,7708.256836,7746.086188,7639.520167,523116 +10-01-2022,MARUTI.NS,7751.156234,7922.364258,8026.102908,7725.952693,827930 +11-01-2022,MARUTI.NS,7897.404387,7940.157715,7958.292591,7867.472059,688923 +12-01-2022,MARUTI.NS,7994.90366,7966.385254,7994.90366,7912.029659,288174 +13-01-2022,MARUTI.NS,7970.5291,7875.028809,8053.403103,7753.106716,684931 +14-01-2022,MARUTI.NS,7752.131378,7882,7941.279094,7752.131378,299536 +17-01-2022,MARUTI.NS,7921.584104,8058.765137,8159.5793,7897.50218,862249 +18-01-2022,MARUTI.NS,8042.62908,7717.177734,8042.62908,7694.119359,785199 +19-01-2022,MARUTI.NS,7730.681226,7815.212891,7858.404676,7663.407042,681632 +20-01-2022,MARUTI.NS,7799.905763,7835.34668,7936.404114,7797.516851,522850 +21-01-2022,MARUTI.NS,7770.656162,7984.763672,8037.802936,7659.556063,1041476 +24-01-2022,MARUTI.NS,7984.178541,7850.897461,8124.381657,7753.886133,1153538 +25-01-2022,MARUTI.NS,7790.155262,8387.432617,8447.29727,7690.608877,2162832 +27-01-2022,MARUTI.NS,8439.498531,8599.591797,8747.253962,8189.950091,2899559 +28-01-2022,MARUTI.NS,8575.02187,8337.076172,8706.645287,8309.190936,1045088 +31-01-2022,MARUTI.NS,8409.273968,8382.266602,8501.897855,8338.879623,561419 +01-02-2022,MARUTI.NS,8475.572497,8345.314453,8570.926153,8142.12653,819689 +02-02-2022,MARUTI.NS,8365.105753,8302.267578,8465.821835,8229.143469,580433 +03-02-2022,MARUTI.NS,8336.149391,8378.708008,8577.946472,8309.532402,810019 +04-02-2022,MARUTI.NS,8423.800331,8336.68457,8462.896974,8279.696324,404421 +07-02-2022,MARUTI.NS,8331.274265,8298.758789,8399.52344,8189.900974,446099 +08-02-2022,MARUTI.NS,8401.180851,8384.362305,8569.268242,8225.048855,998182 +09-02-2022,MARUTI.NS,8406.34832,8725.608398,8764.948792,8406.34832,1403525 +10-02-2022,MARUTI.NS,8823.644136,8585.210938,8823.644136,8570.05006,811887 +11-02-2022,MARUTI.NS,8519.4475,8518.619141,8643.27101,8456.365568,671572 +14-02-2022,MARUTI.NS,8287.399643,8157.141602,8399.571845,8116.77671,995540 +15-02-2022,MARUTI.NS,8199.650109,8407.030273,8447.540839,8147.488245,682766 +16-02-2022,MARUTI.NS,8501.897337,8368.275391,8517.887524,8330.299409,422704 +17-02-2022,MARUTI.NS,8360.52388,8338.538086,8441.740207,8311.774469,305313 +18-02-2022,MARUTI.NS,8336.148615,8354.770508,8429.698918,8306.94753,385273 +21-02-2022,MARUTI.NS,8330.347928,8397.28125,8506.040996,8232.41017,626049 +22-02-2022,MARUTI.NS,8282.52463,8407.12793,8443.202493,8175.129301,620828 +23-02-2022,MARUTI.NS,8472.647126,8481.275391,8570.097383,8438.717729,557954 +24-02-2022,MARUTI.NS,8191.850911,8004.799805,8372.467477,7951.028824,947351 +25-02-2022,MARUTI.NS,8053.402164,8147.098145,8254.249724,8004.213821,1344343 +28-02-2022,MARUTI.NS,8092.402266,8106.19873,8131.353236,7911.15205,961303 +02-03-2022,MARUTI.NS,7992.660902,7618.75293,7993.928196,7569.808332,1783011 +03-03-2022,MARUTI.NS,7725.806857,7405.571777,7741.35811,7369.448653,1050154 +04-03-2022,MARUTI.NS,7294.861658,7066.031738,7331.131409,6951.665814,2511658 +07-03-2022,MARUTI.NS,6817.116957,6599.743164,6854.020352,6561.670068,2469925 +08-03-2022,MARUTI.NS,6537.295897,6636.062012,6683.544128,6373.058944,2840376 +09-03-2022,MARUTI.NS,6702.068666,6851.095703,6901.063847,6607.494814,1827539 +10-03-2022,MARUTI.NS,7073.539604,7031.419922,7214.766744,6997.782828,1535070 +11-03-2022,MARUTI.NS,7019.915136,6924.902344,7019.915136,6902.91655,1024452 +14-03-2022,MARUTI.NS,6873.667007,7133.745117,7151.538652,6836.617455,1023874 +15-03-2022,MARUTI.NS,7137.888825,7234.510254,7429.410306,7134.963861,1586111 +16-03-2022,MARUTI.NS,7380.660602,7298.566406,7405.766548,7253.912138,584457 +17-03-2022,MARUTI.NS,7384.560873,7500.584473,7548.310337,7341.661391,1133271 +21-03-2022,MARUTI.NS,7647.808119,7512.820801,7741.406995,7458.660392,1354525 +22-03-2022,MARUTI.NS,7521.985485,7572.39209,7613.682936,7348.144801,1093502 +23-03-2022,MARUTI.NS,7604.908495,7453.63916,7666.137568,7420.635712,808597 +24-03-2022,MARUTI.NS,7409.227871,7367.9375,7463.534906,7338.102765,565485 +25-03-2022,MARUTI.NS,7327.036449,7229.976563,7353.653437,7200.287981,686637 +28-03-2022,MARUTI.NS,7239.287882,7290.328613,7350.436545,7227.588023,599515 +29-03-2022,MARUTI.NS,7346.536212,7253.083496,7373.933476,7215.887791,446257 +30-03-2022,MARUTI.NS,7332.886714,7408.545898,7439.111876,7302.662078,589206 +31-03-2022,MARUTI.NS,7408.496534,7372.178223,7461.341086,7339.711305,434317 +01-04-2022,MARUTI.NS,7384.560931,7507.458008,7535.684108,7329.327942,449386 +04-04-2022,MARUTI.NS,7458.660037,7580.338379,7599.058344,7440.768908,491029 +05-04-2022,MARUTI.NS,7586.383332,7567.712402,7702.40693,7536.658932,488132 +06-04-2022,MARUTI.NS,7545.433777,7550.503906,7652.682481,7483.034532,393628 +07-04-2022,MARUTI.NS,7468.165984,7449.397461,7554.208694,7430.43375,458566 +08-04-2022,MARUTI.NS,7515.989194,7368.912598,7537.146629,7327.426562,849846 +11-04-2022,MARUTI.NS,7424.389139,7376.175781,7426.046333,7297.786824,496254 +12-04-2022,MARUTI.NS,7351.411334,7427.801758,7518.621817,7312.411804,598047 +13-04-2022,MARUTI.NS,7427.801902,7282.674805,7512.235981,7253.912651,527991 +18-04-2022,MARUTI.NS,7190.050588,7384.073242,7408.935442,7171.038317,551783 +19-04-2022,MARUTI.NS,7390.410957,7249.135254,7485.959805,7166.163658,425990 +20-04-2022,MARUTI.NS,7311.436668,7474.942383,7506.434312,7285.697074,542622 +21-04-2022,MARUTI.NS,7516.964055,7682.127441,7702.211818,7493.808084,772708 +22-04-2022,MARUTI.NS,7594.183293,7706.794434,7816.139268,7537.633976,960818 +25-04-2022,MARUTI.NS,7614.658101,7714.448242,7797.955889,7614.658101,701521 +26-04-2022,MARUTI.NS,7799.905441,7708.987793,7865.717143,7634.15745,801963 +27-04-2022,MARUTI.NS,7654.632502,7593.598145,7668.282337,7526.909046,570519 +28-04-2022,MARUTI.NS,7647.807394,7690.853027,7741.40626,7572.440997,561932 +29-04-2022,MARUTI.NS,7719.956498,7524.763672,7747.743662,7435.259946,1162749 +02-05-2022,MARUTI.NS,7473.284898,7443.791504,7556.158899,7355.603627,544053 +04-05-2022,MARUTI.NS,7458.659859,7212.865234,7553.233716,7172.500817,599211 +05-05-2022,MARUTI.NS,7263.662429,7222.371582,7349.461395,7195.559405,524174 +06-05-2022,MARUTI.NS,7131.063947,7097.183105,7175.815811,6977.649453,650559 +09-05-2022,MARUTI.NS,7021.377628,7176.205566,7238.8,6951.665971,570578 +10-05-2022,MARUTI.NS,7166.309761,7327.914063,7385.535963,7166.309761,663616 +11-05-2022,MARUTI.NS,7330.936274,7211.45166,7370.471855,7162.848403,605312 +12-05-2022,MARUTI.NS,7040.877855,7072.223633,7140.765594,7030.44529,571754 +13-05-2022,MARUTI.NS,7156.41363,6924.317871,7156.41363,6885.708242,703097 +16-05-2022,MARUTI.NS,6977.990197,7066.324219,7122.629784,6971.16528,369545 +17-05-2022,MARUTI.NS,7097.91428,7344.391113,7394.944348,7073.588134,811448 +18-05-2022,MARUTI.NS,7376.760822,7377.296875,7449.056103,7321.771582,576970 +19-05-2022,MARUTI.NS,7263.662528,7219.349121,7336.786647,7200.33685,363255 +20-05-2022,MARUTI.NS,7332.447446,7396.845703,7457.587279,7263.662217,742204 +23-05-2022,MARUTI.NS,7605.0057,7699.920898,7755.885127,7581.605983,1161175 +24-05-2022,MARUTI.NS,7720.931673,7607.491699,7743.307843,7596.425488,581609 +25-05-2022,MARUTI.NS,7643.907188,7592.476563,7662.919457,7503.557452,454335 +26-05-2022,MARUTI.NS,7604.908262,7609.783203,7643.859232,7429.410379,476799 +27-05-2022,MARUTI.NS,7726.781486,7744.282715,7766.658408,7637.082572,431411 +30-05-2022,MARUTI.NS,7780.60119,7813.458008,7858.40506,7752.131344,389517 +31-05-2022,MARUTI.NS,7813.457665,7767.097168,7897.404243,7702.406607,2494005 +01-06-2022,MARUTI.NS,7775.579523,7740.821289,7867.082262,7683.004679,522004 +02-06-2022,MARUTI.NS,7726.781487,7727.171387,7772.605932,7659.117401,352848 +03-06-2022,MARUTI.NS,7751.156066,7512.33252,7795.030534,7488.884244,591905 +06-06-2022,MARUTI.NS,7497.659495,7517.695313,7582.385877,7401.574595,606990 +07-06-2022,MARUTI.NS,7424.583702,7614.072754,7624.407724,7366.035851,991192 +08-06-2022,MARUTI.NS,7628.307281,7695.04541,7722.881131,7527.591195,813596 +09-06-2022,MARUTI.NS,7651.707375,7731.510254,7809.655463,7634.255181,687937 +10-06-2022,MARUTI.NS,7630.258081,7736.629395,7788.401366,7630.258081,442921 +13-06-2022,MARUTI.NS,7653.609237,7703.967285,7768.072763,7598.814707,565826 +14-06-2022,MARUTI.NS,7609.783025,7616.266602,7703.771794,7556.158673,553462 +15-06-2022,MARUTI.NS,7620.507985,7657.021484,7730.681655,7620.507985,604566 +16-06-2022,MARUTI.NS,7739.456646,7637.667969,7824.280623,7609.78321,1319566 +17-06-2022,MARUTI.NS,7609.782936,7495.855469,7653.365099,7454.905964,1317656 +20-06-2022,MARUTI.NS,7507.213848,7469.335938,7589.405637,7435.25991,1043423 +21-06-2022,MARUTI.NS,7521.985769,7585.993652,7643.907859,7434.431539,954884 +22-06-2022,MARUTI.NS,7556.158978,7588.089844,7672.182581,7523.594466,796824 +23-06-2022,MARUTI.NS,7614.65834,8064.12793,8109.75719,7607.833422,1676430 +24-06-2022,MARUTI.NS,8102.152892,8154.022461,8180.151957,8032.24604,1156788 +27-06-2022,MARUTI.NS,8232.800447,8237.431641,8332.931926,8181.369819,921090 +28-06-2022,MARUTI.NS,8204.769361,8277.357422,8326.302019,8171.424574,691242 +29-06-2022,MARUTI.NS,8180.103079,8296.078125,8316.649997,8160.651873,655413 +30-06-2022,MARUTI.NS,8287.400243,8258.881836,8418.633282,8224.610618,1130302 +01-07-2022,MARUTI.NS,8228.901468,8192.436523,8238.651351,8097.862656,530569 +04-07-2022,MARUTI.NS,8192.435248,8232.166016,8255.809479,8111.901605,625431 +05-07-2022,MARUTI.NS,8285.936824,8139.883789,8295.735265,8126.526261,610290 +06-07-2022,MARUTI.NS,8167.476676,8414.197266,8436.037384,8160.651758,976098 +07-07-2022,MARUTI.NS,8477.522244,8391.138672,8482.397185,8361.693838,547662 +08-07-2022,MARUTI.NS,8404.398027,8263.951172,8440.424031,8233.775098,686327 +11-07-2022,MARUTI.NS,8240.308591,8294.859375,8311.775041,8205.598437,536114 +12-07-2022,MARUTI.NS,8282.523835,8209.107422,8284.912746,8166.743999,424358 +13-07-2022,MARUTI.NS,8242.551328,8229.09668,8275.84756,8171.37718,413855 +14-07-2022,MARUTI.NS,8253.226482,8353.455078,8372.564466,8238.650219,606496 +15-07-2022,MARUTI.NS,8380.998703,8558.495117,8578.921311,8361.694127,631246 +18-07-2022,MARUTI.NS,8581.846193,8487.077148,8621.820709,8466.797584,478682 +19-07-2022,MARUTI.NS,8482.348845,8497.850586,8578.824118,8450.661728,478458 +20-07-2022,MARUTI.NS,8556.008353,8530.219727,8643.708726,8502.0917,398132 +21-07-2022,MARUTI.NS,8573.070751,8576.970703,8610.99817,8503.895151,421090 +22-07-2022,MARUTI.NS,8628.6456,8610.072266,8666.67014,8571.121296,415294 +25-07-2022,MARUTI.NS,8607.68345,8405.958008,8637.030215,8277.64994,623462 +26-07-2022,MARUTI.NS,8406.34902,8312.603516,8409.664361,8259.466654,429454 +27-07-2022,MARUTI.NS,8341.559108,8441.543945,8489.660179,8248.399187,1298855 +28-07-2022,MARUTI.NS,8482.397587,8502.920898,8550.793392,8412.978234,725196 +29-07-2022,MARUTI.NS,8545.479157,8554.107422,8719.319361,8511.646877,821432 +01-08-2022,MARUTI.NS,8628.646376,8778.209961,8857.768625,8601.931316,1009408 +02-08-2022,MARUTI.NS,8760.267939,8943.614258,8966.818784,8730.043308,848311 +03-08-2022,MARUTI.NS,8974.726698,8792.87207,8974.726698,8690.952321,753729 +04-08-2022,MARUTI.NS,8856.220783,8799.986328,8879.774562,8665.827739,643264 +05-08-2022,MARUTI.NS,8800.083723,8676.819336,8818.142002,8646.199233,558385 +08-08-2022,MARUTI.NS,8676.820676,8756.069336,8830.705189,8676.624203,520993 +10-08-2022,MARUTI.NS,8772.40882,8714.604492,8832.176921,8661.902717,445375 +11-08-2022,MARUTI.NS,8789.191751,8649.978516,8830.705099,8561.799431,508318 +12-08-2022,MARUTI.NS,8651.106753,8537.459961,8651.106753,8513.709709,712782 +16-08-2022,MARUTI.NS,8574.704853,8836.298828,8871.923728,8543.201097,963726 +17-08-2022,MARUTI.NS,8842.481543,8778.051758,8901.365993,8754.154869,623749 +18-08-2022,MARUTI.NS,8759.061702,8781.339844,8844.837099,8711.954144,442229 +19-08-2022,MARUTI.NS,8788.945962,8615.727539,8801.262435,8552.966338,572597 +22-08-2022,MARUTI.NS,8588.297108,8467.583984,8604.441453,8442.263862,488485 +23-08-2022,MARUTI.NS,8446.974505,8558.364258,8594.185632,8404.773981,558231 +24-08-2022,MARUTI.NS,8498.988968,8542.170898,8608.906609,8434.216073,442582 +25-08-2022,MARUTI.NS,8558.85516,8573.478516,8670.73562,8518.617451,525721 +26-08-2022,MARUTI.NS,8636.386053,8558.461914,8668.527149,8544.330221,398063 +29-08-2022,MARUTI.NS,8442.655647,8669.950195,8695.172559,8430.290296,459057 +30-08-2022,MARUTI.NS,8719.608605,8913.387695,8993.617753,8705.083967,1016312 +01-09-2022,MARUTI.NS,8783.548177,8856.711914,9061.973674,8774.764388,888864 +02-09-2022,MARUTI.NS,8858.674561,8753.761719,8979.780627,8736.587088,632909 +05-09-2022,MARUTI.NS,8734.526257,8783.645508,8849.154455,8709.991071,386455 +06-09-2022,MARUTI.NS,8817.25864,8723.485352,8854.993948,8705.083962,397902 +07-09-2022,MARUTI.NS,8699.196335,8621.567383,8708.568585,8597.129952,496785 +08-09-2022,MARUTI.NS,8664.846554,8627.209961,8719.90313,8616.757588,428924 +09-09-2022,MARUTI.NS,8670.392529,8779.671875,8821.872399,8567.687846,632296 +12-09-2022,MARUTI.NS,8803.127553,8761.663086,8844.738656,8738.452415,383641 +13-09-2022,MARUTI.NS,8805.482452,8760.53418,8821.921028,8745.224606,405093 +14-09-2022,MARUTI.NS,8695.122869,8800.477539,8832.667513,8661.608378,509547 +15-09-2022,MARUTI.NS,8862.158462,9038.517578,9151.624791,8862.109583,1392132 +16-09-2022,MARUTI.NS,9038.272548,9018.791992,9142.694691,8852.344702,1056382 +19-09-2022,MARUTI.NS,9004.707558,9108.294922,9169.731603,8901.365545,727024 +20-09-2022,MARUTI.NS,9165.363928,9127.922852,9254.672004,9078.018667,747257 +21-09-2022,MARUTI.NS,9127.089933,9075.958984,9223.26787,9040.186489,440725 +22-09-2022,MARUTI.NS,9027.967767,9227.045898,9259.579941,9015.209469,511112 +23-09-2022,MARUTI.NS,9223.219133,9169.732422,9275.282611,9104.860809,574213 +26-09-2022,MARUTI.NS,9097.941902,8670.686523,9097.941902,8636.386139,865432 +27-09-2022,MARUTI.NS,8724.712356,8610.917969,8743.310219,8509.293418,686285 +28-09-2022,MARUTI.NS,8557.873546,8564.498047,8685.456523,8499.037974,663740 +29-09-2022,MARUTI.NS,8607.336817,8464.492188,8636.386096,8444.127982,817007 +30-09-2022,MARUTI.NS,8506.839906,8664.012695,8707.047029,8399.081558,658982 +03-10-2022,MARUTI.NS,8803.225213,8388.089844,8803.225213,8351.777767,1123076 +04-10-2022,MARUTI.NS,8537.263839,8528.921875,8595.706464,8469.546721,503140 +06-10-2022,MARUTI.NS,8571.613086,8541.189453,8660.921168,8528.921859,474445 +07-10-2022,MARUTI.NS,8587.315449,8615.874023,8681.137621,8549.040557,428616 +10-10-2022,MARUTI.NS,8513.709833,8697.625977,8711.41456,8497.025906,411218 +11-10-2022,MARUTI.NS,8647.181589,8522.69043,8685.456482,8503.896092,422610 +12-10-2022,MARUTI.NS,8536.282179,8525.09375,8557.873143,8430.878633,380365 +13-10-2022,MARUTI.NS,8503.896337,8488.733398,8622.107067,8432.253586,355605 +14-10-2022,MARUTI.NS,8597.130056,8457.083008,8603.606962,8446.287525,274160 +17-10-2022,MARUTI.NS,8449.918557,8561.602539,8587.021377,8407.766914,304671 +18-10-2022,MARUTI.NS,8602.086261,8643.599609,8722.995865,8589.327962,369973 +19-10-2022,MARUTI.NS,8686.830982,8557.235352,8690.363666,8533.338462,385416 +20-10-2022,MARUTI.NS,8538.245014,8545.507813,8576.716378,8450.899749,328270 +21-10-2022,MARUTI.NS,8567.687169,8541.483398,8630.497247,8480.341905,356203 +24-10-2022,MARUTI.NS,8625.393997,8602.478516,8625.393997,8583.242354,30052 +25-10-2022,MARUTI.NS,8656.014794,8837.575195,8849.352086,8633.835367,727441 +27-10-2022,MARUTI.NS,8881.738029,8873.837891,8908.187154,8736.489717,849108 +28-10-2022,MARUTI.NS,8925.90121,9316.05957,9372.392744,8882.71928,1873029 +31-10-2022,MARUTI.NS,9470.582673,9350.458008,9587.370169,9275.380332,1932020 +01-11-2022,MARUTI.NS,9455.861735,9278.81543,9457.726793,9200.695772,805517 +02-11-2022,MARUTI.NS,9269.393807,9057.802734,9278.814936,9038.763046,788679 +03-11-2022,MARUTI.NS,9038.762715,9067.321289,9136.903461,8994.010918,616860 +04-11-2022,MARUTI.NS,9085.772747,9057.900391,9150.643398,9020.165081,465775 +07-11-2022,MARUTI.NS,9104.517457,9159.770508,9178.907954,9082.239315,469017 +09-11-2022,MARUTI.NS,9304.086005,9081.454102,9304.576708,9048.576951,617256 +10-11-2022,MARUTI.NS,9029.930403,8928.109375,9078.755426,8902.347428,445700 +11-11-2022,MARUTI.NS,9028.949313,8918.589844,9068.205614,8881.738183,461074 +14-11-2022,MARUTI.NS,8930.808271,8982.18457,8992.685822,8825.355843,282822 +15-11-2022,MARUTI.NS,9019.134498,8991.851563,9032.432377,8960.250051,359888 +16-11-2022,MARUTI.NS,8989.692464,8965.108398,9080.472655,8930.660421,350737 +17-11-2022,MARUTI.NS,8931.790161,8819.370117,8999.114336,8803.225771,409572 +18-11-2022,MARUTI.NS,8842.48112,8683.541992,8856.171946,8671.716224,515615 +21-11-2022,MARUTI.NS,8660.92125,8700.374023,8763.184104,8622.646357,520644 +22-11-2022,MARUTI.NS,8709.991408,8708.764648,8768.826978,8694.337767,455948 +23-11-2022,MARUTI.NS,8773.783484,8768.385742,8821.872454,8736.489997,621006 +24-11-2022,MARUTI.NS,8802.146206,8800.378906,8827.662802,8755.136403,455343 +25-11-2022,MARUTI.NS,8832.667242,8851.804688,8911.17984,8781.14335,545439 +28-11-2022,MARUTI.NS,8860.147422,8818.339844,8934.832154,8783.597633,439956 +29-11-2022,MARUTI.NS,8817.946197,8744.537109,8856.957144,8722.749672,606692 +30-11-2022,MARUTI.NS,8758.079886,8807.297852,8852.294999,8705.083885,1087650 +01-12-2022,MARUTI.NS,8851.362843,8791.595703,8857.202409,8763.9687,694489 +02-12-2022,MARUTI.NS,8656.013654,8651.94043,8762.889308,8591.976818,971612 +05-12-2022,MARUTI.NS,8679.568298,8628.583984,8688.597439,8602.037102,519621 +06-12-2022,MARUTI.NS,8614.010276,8555.272461,8636.386176,8533.289508,551379 +07-12-2022,MARUTI.NS,8557.872554,8498.154297,8585.204367,8480.341369,546450 +08-12-2022,MARUTI.NS,8503.896473,8521.267578,8549.04122,8446.042306,476001 +09-12-2022,MARUTI.NS,8545.115252,8453.206055,8600.810129,8386.569059,790406 +12-12-2022,MARUTI.NS,8448.937707,8498.744141,8531.670173,8356.979627,445039 +13-12-2022,MARUTI.NS,8500.950879,8460.418945,8535.643247,8449.917694,330236 +14-12-2022,MARUTI.NS,8489.17487,8480.930664,8516.36005,8436.227744,343670 +15-12-2022,MARUTI.NS,8480.341456,8424.548828,8512.334954,8415.568567,472176 +16-12-2022,MARUTI.NS,8400.357266,8328.027344,8428.327379,8288.967518,624222 +19-12-2022,MARUTI.NS,8340.785178,8443.881836,8461.155182,8293.874095,464106 +20-12-2022,MARUTI.NS,8424.794637,8365.860352,8424.794637,8275.276634,694906 +21-12-2022,MARUTI.NS,8365.860574,8195.145508,8407.669109,8134.199527,800720 +22-12-2022,MARUTI.NS,8201.27922,8179.393066,8228.120331,8133.905213,580858 +23-12-2022,MARUTI.NS,8145.387666,7990.227051,8175.075241,7971.825661,503012 +26-12-2022,MARUTI.NS,7995.526806,8103.285156,8190.826896,7925.895753,315102 +27-12-2022,MARUTI.NS,8144.652101,8151.03125,8160.4035,8077.768796,423308 +28-12-2022,MARUTI.NS,8160.403372,8264.481445,8296.32831,8133.512423,538632 +29-12-2022,MARUTI.NS,8214.38158,8278.958008,8291.91278,8178.069499,452134 +30-12-2022,MARUTI.NS,8312.52195,8238.523438,8332.150101,8206.775287,433976 +02-01-2023,MARUTI.NS,8209.473808,8247.061523,8296.819076,8182.582858,398159 +03-01-2023,MARUTI.NS,8224.194684,8226.893555,8245.785649,8149.75531,493207 +04-01-2023,MARUTI.NS,8220.269538,8266.199219,8378.32503,8156.526926,566744 +05-01-2023,MARUTI.NS,8287.936978,8303.786133,8317.42808,8234.057326,417716 +06-01-2023,MARUTI.NS,8302.706995,8227.1875,8326.211895,8194.752176,368978 +09-01-2023,MARUTI.NS,8268.210944,8221.250977,8289.900626,8170.315542,613406 +10-01-2023,MARUTI.NS,8224.194325,8138.959473,8253.636548,8109.271898,493677 +11-01-2023,MARUTI.NS,8179.687743,8130.420898,8179.687743,8095.777408,327536 +12-01-2023,MARUTI.NS,8160.403226,8213.595703,8221.25049,8106.425814,283772 +13-01-2023,MARUTI.NS,8240.878703,8296.230469,8342.012553,8195.733958,705220 +16-01-2023,MARUTI.NS,8322.334977,8224.291992,8355.997061,8188.470621,500575 +17-01-2023,MARUTI.NS,8253.489445,8321.697266,8335.388092,8187.048924,409248 +18-01-2023,MARUTI.NS,8315.465588,8336.124023,8378.668613,8306.927151,402883 +19-01-2023,MARUTI.NS,8321.353746,8343.583008,8360.610044,8299.272078,184776 +20-01-2023,MARUTI.NS,8304.719129,8282.882813,8341.963736,8255.599876,346337 +23-01-2023,MARUTI.NS,8322.335406,8260.604492,8324.298221,8222.134086,410827 +24-01-2023,MARUTI.NS,8292.893388,8537.067383,8555.910599,8260.506941,1039571 +25-01-2023,MARUTI.NS,8585.255065,8620.78125,8668.77246,8518.911343,1131883 +27-01-2023,MARUTI.NS,8664.307053,8575.047852,8723.731085,8459.83023,743546 +30-01-2023,MARUTI.NS,8615.775853,8653.069336,8700.176893,8555.91,1036998 +31-01-2023,MARUTI.NS,8692.228589,8729.914063,8777.561206,8666.024817,643670 +01-02-2023,MARUTI.NS,8770.838501,8605.814453,8862.551221,8512.630581,707460 +02-02-2023,MARUTI.NS,8602.037036,8705.232422,8773.783355,8588.395088,456995 +03-02-2023,MARUTI.NS,8773.782994,8776.040039,8796.355366,8680.696876,351157 +06-02-2023,MARUTI.NS,8760.975793,8742.37793,8769.857339,8656.01407,205161 +07-02-2023,MARUTI.NS,8742.377847,8599.53418,8754.154737,8589.817862,318669 +08-02-2023,MARUTI.NS,8609.887399,8670.44043,8689.872105,8511.795535,391645 +09-02-2023,MARUTI.NS,8638.642641,8637.563477,8668.772042,8538.244851,392186 +10-02-2023,MARUTI.NS,8634.226534,8647.524414,8709.991384,8609.838942,276298 +13-02-2023,MARUTI.NS,8623.628341,8645.661133,8699.589671,8592.910476,253037 +14-02-2023,MARUTI.NS,8651.107407,8611.311523,8682.512448,8602.037031,227030 +15-02-2023,MARUTI.NS,8611.31136,8680.892578,8730.307022,8579.464495,452568 +16-02-2023,MARUTI.NS,8714.898429,8641.390625,8714.898429,8626.571755,247514 +17-02-2023,MARUTI.NS,8623.627981,8643.992188,8709.010436,8587.070551,214587 +20-02-2023,MARUTI.NS,8643.991884,8532.013672,8684.474943,8513.955391,298434 +21-02-2023,MARUTI.NS,8532.356647,8508.655273,8557.873242,8477.839654,323478 +22-02-2023,MARUTI.NS,8514.200109,8497.958008,8556.891332,8425.382737,363931 +23-02-2023,MARUTI.NS,8531.816704,8534.564453,8584.812706,8455.806506,317544 +24-02-2023,MARUTI.NS,8549.04057,8499.479492,8577.501387,8449.231237,242982 +27-02-2023,MARUTI.NS,8469.546766,8471.706055,8482.353943,8371.406016,220225 +28-02-2023,MARUTI.NS,8489.175441,8464.001953,8547.078487,8445.306331,370998 +01-03-2023,MARUTI.NS,8459.732847,8601.203125,8613.077773,8459.732847,333441 +02-03-2023,MARUTI.NS,8607.924439,8389.806641,8607.924439,8350.893453,603893 +03-03-2023,MARUTI.NS,8432.301914,8441.331055,8468.565112,8391.033922,437977 +06-03-2023,MARUTI.NS,8479.360569,8470.969727,8501.932941,8431.222724,275417 +08-03-2023,MARUTI.NS,8464.6404,8532.259766,8550.071738,8449.968165,348171 +09-03-2023,MARUTI.NS,8562.780236,8383.133789,8574.557126,8375.380287,431466 +10-03-2023,MARUTI.NS,8371.405489,8441.625,8467.583419,8322.432874,516128 +13-03-2023,MARUTI.NS,8441.624938,8360.021484,8476.710253,8323.41422,479314 +14-03-2023,MARUTI.NS,8386.078648,8353.888672,8386.078648,8287.986771,349510 +15-03-2023,MARUTI.NS,8489.175078,8317.379883,8543.103613,8283.079498,509229 +16-03-2023,MARUTI.NS,8302.805454,8280.577148,8374.743393,8254.618728,340261 +17-03-2023,MARUTI.NS,8344.907644,8162.218262,8352.710025,8139.35166,471602 +20-03-2023,MARUTI.NS,8162.218737,8066.776855,8162.218737,7978.843125,488199 +21-03-2023,MARUTI.NS,8091.704555,8075.413574,8121.146779,8062.262331,287497 +22-03-2023,MARUTI.NS,8082.872307,8098.967773,8135.475366,8064.225564,218120 +23-03-2023,MARUTI.NS,8110.351812,8197.893555,8219.288047,8079.535232,540553 +24-03-2023,MARUTI.NS,8197.893096,8089.644043,8230.573773,8058.336761,391840 +27-03-2023,MARUTI.NS,8096.61205,8124.43457,8162.169881,8076.542075,364326 +28-03-2023,MARUTI.NS,8151.472978,8056.177734,8200.248164,7988.65709,360349 +29-03-2023,MARUTI.NS,8096.464174,8141.069336,8164.426642,8035.273801,339851 +31-03-2023,MARUTI.NS,8171.149897,8137.978516,8214.380705,8103.530538,478757 +03-04-2023,MARUTI.NS,8256.433881,8344.957031,8419.495124,8234.352212,627265 +05-04-2023,MARUTI.NS,8363.505852,8289.998047,8389.071326,8273.265241,272888 +06-04-2023,MARUTI.NS,8306.633199,8358.304688,8376.313132,8221.348502,309551 +10-04-2023,MARUTI.NS,8299.370609,8376.460938,8396.726428,8246.816427,308275 +11-04-2023,MARUTI.NS,8420.47707,8498.547852,8509.736281,8386.127805,409240 +12-04-2023,MARUTI.NS,8510.765598,8460.762695,8548.010203,8431.271592,408458 +13-04-2023,MARUTI.NS,8467.63272,8509.587891,8542.170811,8459.732582,480202 +17-04-2023,MARUTI.NS,8685.455618,8513.366211,8685.455618,8489.174135,489356 +18-04-2023,MARUTI.NS,8531.326991,8570.289063,8586.138219,8528.431647,276111 +19-04-2023,MARUTI.NS,8528.480192,8518.568359,8579.268031,8501.393728,280819 +20-04-2023,MARUTI.NS,8508.803791,8552.624023,8577.404565,8504.044348,369060 +21-04-2023,MARUTI.NS,8518.028576,8399.327148,8542.170817,8391.034063,424157 +24-04-2023,MARUTI.NS,8417.531798,8308.743164,8417.531798,8287.740661,543745 +25-04-2023,MARUTI.NS,8351.777848,8311.442383,8366.49896,8263.451173,906406 +26-04-2023,MARUTI.NS,8368.462237,8348.736328,8391.03461,8278.074984,959058 +27-04-2023,MARUTI.NS,8410.662115,8384.115234,8410.662115,8313.748126,536521 +28-04-2023,MARUTI.NS,8433.23468,8429.848633,8452.323248,8376.410803,387567 +02-05-2023,MARUTI.NS,8462.382625,8613.666016,8662.883985,8445.992928,865562 +03-05-2023,MARUTI.NS,8606.944094,8633.736328,8663.865731,8553.015558,537008 +04-05-2023,MARUTI.NS,8633.098816,8636.974609,8658.909642,8580.44592,271926 +05-05-2023,MARUTI.NS,8636.974316,8782.272461,8820.890462,8626.57178,951591 +08-05-2023,MARUTI.NS,8877.811449,8907.499023,8951.368126,8793.410412,678780 +09-05-2023,MARUTI.NS,8914.124561,8942.143555,8970.06479,8883.553334,415394 +10-05-2023,MARUTI.NS,8959.072447,8997.691406,9009.320702,8891.551804,366827 +11-05-2023,MARUTI.NS,9071.101316,9088.717773,9141.81154,8972.076908,644550 +12-05-2023,MARUTI.NS,9088.765517,9122.575195,9156.335037,9060.991878,403028 +15-05-2023,MARUTI.NS,9070.167334,9036.112305,9134.449519,9014.620057,259316 +16-05-2023,MARUTI.NS,9047.693386,8902.69043,9057.703934,8888.705373,448981 +17-05-2023,MARUTI.NS,8911.5239,8949.848633,8962.213985,8864.122106,290482 +18-05-2023,MARUTI.NS,8974.922946,8884.976563,8979.878862,8875.947422,272497 +19-05-2023,MARUTI.NS,8891.551596,8936.647461,8948.669702,8793.950433,543472 +22-05-2023,MARUTI.NS,8920.994081,8986.405273,8999.212449,8905.143967,182115 +23-05-2023,MARUTI.NS,8998.524934,9029.635742,9063.297826,8986.502693,269008 +24-05-2023,MARUTI.NS,8997.544166,9098.383789,9144.951768,8988.711498,470365 +25-05-2023,MARUTI.NS,9049.313725,9109.277344,9120.613368,9044.700918,218979 +26-05-2023,MARUTI.NS,9159.476217,9225.181641,9239.951632,9138.130604,346760 +29-05-2023,MARUTI.NS,9259.579657,9159.966797,9312.379188,9138.915415,236834 +30-05-2023,MARUTI.NS,9205.602317,9208.889648,9228.076932,9127.089717,372004 +31-05-2023,MARUTI.NS,9274.252017,9193.53125,9274.252017,9095.291784,1614766 +01-06-2023,MARUTI.NS,9163.892422,9154.863281,9203.1976,9050.539857,378706 +02-06-2023,MARUTI.NS,9214.434936,9308.993164,9348.053949,9139.553736,445105 +05-06-2023,MARUTI.NS,9374.895058,9403.944336,9460.768213,9312.133857,434649 +06-06-2023,MARUTI.NS,9449.972614,9555.179688,9588.351069,9432.307279,542318 +07-06-2023,MARUTI.NS,9606.015994,9527.012695,9617.792883,9471.072471,453747 +08-06-2023,MARUTI.NS,9552.038581,9479.021484,9583.443619,9446.537282,273746 +09-06-2023,MARUTI.NS,9495.608251,9448.794922,9533.294683,9432.405225,161389 +12-06-2023,MARUTI.NS,9446.047529,9372.883789,9519.653094,9360.321964,316879 +13-06-2023,MARUTI.NS,9409.735127,9340.545898,9439.226231,9328.916603,561014 +14-06-2023,MARUTI.NS,9342.999008,9355.266602,9420.530198,9314.047488,328167 +15-06-2023,MARUTI.NS,9377.3493,9416.458008,9517.494108,9365.572409,459978 +16-06-2023,MARUTI.NS,9416.653996,9425.143555,9464.105625,9374.404594,682099 +19-06-2023,MARUTI.NS,9458.805563,9354.776367,9462.878788,9333.185402,395006 +20-06-2023,MARUTI.NS,9352.813893,9315.618164,9361.548804,9244.859064,612713 +21-06-2023,MARUTI.NS,9325.333763,9265.320313,9359.683024,9221.35345,356331 +22-06-2023,MARUTI.NS,9263.554303,9228.223633,9317.825946,9199.517463,288487 +23-06-2023,MARUTI.NS,9244.858501,9153.881836,9251.728354,9131.996641,309138 +26-06-2023,MARUTI.NS,9153.882454,9294.125977,9342.999881,9127.09022,405168 +27-06-2023,MARUTI.NS,9313.556519,9285.095703,9323.370593,9220.371691,339375 +28-06-2023,MARUTI.NS,9299.277666,9363.265625,9396.976588,9257.174902,482586 +30-06-2023,MARUTI.NS,9391.088347,9607.046875,9670.29878,9363.608937,845006 +03-07-2023,MARUTI.NS,9560.921273,9493.155273,9603.906733,9477.010927,398066 +04-07-2023,MARUTI.NS,9519.652902,9468.03125,9535.846126,9441.189179,247673 +05-07-2023,MARUTI.NS,9516.708147,9806.517578,9850.337805,9495.117183,815044 +06-07-2023,MARUTI.NS,9814.025491,9676.088867,9830.071119,9632.710467,652120 +07-07-2023,MARUTI.NS,9670.789653,9667.109375,9760.097737,9632.51476,457050 +10-07-2023,MARUTI.NS,9670.789194,9555.277344,9748.663494,9539.035242,272008 +11-07-2023,MARUTI.NS,9613.868055,9716.082031,9771.727071,9555.277834,568772 +12-07-2023,MARUTI.NS,9711.026268,9652.926758,9765.003675,9622.699601,552967 +13-07-2023,MARUTI.NS,9669.759218,9468.177734,9714.903963,9433.288889,519564 +14-07-2023,MARUTI.NS,9521.566894,9425.094727,9546.445192,9412.679538,498441 +17-07-2023,MARUTI.NS,9467.638761,9509.397461,9518.671954,9377.349265,444583 +18-07-2023,MARUTI.NS,9529.663898,9485.942383,9584.720479,9423.181178,320985 +19-07-2023,MARUTI.NS,9471.563244,9428.920898,9486.284355,9348.544204,450254 +20-07-2023,MARUTI.NS,9441.140045,9590.804688,9603.072281,9397.418533,466813 +21-07-2023,MARUTI.NS,9539.281136,9588.400391,9661.957076,9522.597208,328483 +24-07-2023,MARUTI.NS,9588.400723,9514.549805,9632.515185,9500.025165,358506 +25-07-2023,MARUTI.NS,9445.065053,9577.162109,9593.208696,9437.998728,240998 +26-07-2023,MARUTI.NS,9580.00971,9574.955078,9627.607976,9544.433687,209861 +27-07-2023,MARUTI.NS,9588.351326,9572.255859,9644.439148,9511.458431,256672 +28-07-2023,MARUTI.NS,9557.926787,9490.503906,9568.722269,9368.908103,381151 +31-07-2023,MARUTI.NS,9490.504284,9638.157227,9654.792275,9427.399976,600060 +01-08-2023,MARUTI.NS,9578.537673,9536.091797,9708.08347,9470.631722,1394528 +02-08-2023,MARUTI.NS,9534.373854,9474.311523,9611.365464,9343.342501,672815 +03-08-2023,MARUTI.NS,9509.033775,9454.400391,9569.562647,9426.56274,614897 +04-08-2023,MARUTI.NS,9470.547361,9381.786133,9526.023371,9338.791838,540470 +07-08-2023,MARUTI.NS,9401.202007,9434.685547,9450.535835,9333.838284,366329 +08-08-2023,MARUTI.NS,9450.685457,9453.260742,9532.95817,9416.062289,430636 +09-08-2023,MARUTI.NS,9450.734547,9374.553711,9450.783886,9329.380776,404602 +10-08-2023,MARUTI.NS,9374.55313,9309.666016,9411.108243,9254.635992,523490 +11-08-2023,MARUTI.NS,9309.666555,9269.297852,9380.398854,9256.568476,498504 +14-08-2023,MARUTI.NS,9272.418507,9234.427734,9276.381079,9171.274243,336864 +16-08-2023,MARUTI.NS,9246.661817,9331.411133,9349.441029,9167.55936,336363 +17-08-2023,MARUTI.NS,9326.805239,9287.575195,9386.094836,9262.512121,402798 +18-08-2023,MARUTI.NS,9262.511842,9367.569336,9381.388999,9249.287145,400745 +21-08-2023,MARUTI.NS,9367.074716,9350.481445,9380.399059,9325.170709,375347 +22-08-2023,MARUTI.NS,9332.055662,9403.084961,9419.083265,9321.65391,435930 +23-08-2023,MARUTI.NS,9429.930869,9511.114258,9549.798674,9357.613929,546842 +24-08-2023,MARUTI.NS,9571.246386,9484.119141,9571.246386,9465.593923,385559 +25-08-2023,MARUTI.NS,9464.603725,9416.755859,9534.691721,9396.249355,346449 +28-08-2023,MARUTI.NS,9425.918823,9507.894531,9579.517827,9421.014947,325938 +29-08-2023,MARUTI.NS,9510.173444,9531.224609,9594.130444,9417.052996,317224 +30-08-2023,MARUTI.NS,9569.611261,9704.735352,9726.083514,9520.079112,543634 +31-08-2023,MARUTI.NS,9678.680871,9910.194336,9970.821882,9678.680871,1581818 +01-09-2023,MARUTI.NS,9905.4399,10234.58105,10300.65714,9858.235371,1193178 +04-09-2023,MARUTI.NS,10303.67835,10265.48926,10370.0021,10190.0514,819552 +05-09-2023,MARUTI.NS,10253.15506,10166.07715,10315.26856,10149.92986,507107 +06-09-2023,MARUTI.NS,10163.99751,10083.60645,10163.99751,10035.3629,663758 +07-09-2023,MARUTI.NS,10055.02713,10184.55371,10204.51556,10055.02713,445805 +08-09-2023,MARUTI.NS,10301.69632,10235.32324,10302.68696,10203.62267,439721 +11-09-2023,MARUTI.NS,10248.20164,10435.28418,10451.28345,10247.211,598050 +12-09-2023,MARUTI.NS,10445.33975,10405.31738,10469.51182,10307.64037,568773 +13-09-2023,MARUTI.NS,10401.75209,10375.40137,10437.81188,10342.3135,301707 +14-09-2023,MARUTI.NS,10367.12826,10390.0127,10481.00287,10333.4464,501196 +15-09-2023,MARUTI.NS,10391.15181,10426.76563,10451.28404,10379.36374,544616 +18-09-2023,MARUTI.NS,10401.80105,10423.64453,10524.2451,10395.85719,430213 +20-09-2023,MARUTI.NS,10395.85707,10249.93555,10395.85707,10240.82144,545106 +21-09-2023,MARUTI.NS,10246.27059,10188.07031,10248.20254,10110.99848,577252 +22-09-2023,MARUTI.NS,10280.8933,10436.57324,10467.87717,10211.99428,986206 +25-09-2023,MARUTI.NS,10436.57353,10489.12695,10619.69351,10431.47133,756801 +26-09-2023,MARUTI.NS,10532.41796,10457.87207,10534.44858,10428.05313,452503 +27-09-2023,MARUTI.NS,10451.28397,10580.81055,10605.82428,10426.51789,458359 +28-09-2023,MARUTI.NS,10550.84388,10466.49023,10604.83392,10433.50201,598144 +29-09-2023,MARUTI.NS,10442.36804,10511.31641,10605.32882,10412.20277,481725 +03-10-2023,MARUTI.NS,10609.58874,10250.08496,10609.58874,10206.89234,623006 +04-10-2023,MARUTI.NS,10187.67378,10035.06445,10187.67378,9995.587717,407793 +05-10-2023,MARUTI.NS,10086.67793,10114.61426,10174.84516,10014.41033,377196 +06-10-2023,MARUTI.NS,10186.78177,10205.65332,10236.26458,10163.99698,335700 +09-10-2023,MARUTI.NS,10154.09099,10148.93945,10237.70165,10088.65921,230083 +10-10-2023,MARUTI.NS,10193.71625,10277.9209,10319.5279,10174.00206,348342 +11-10-2023,MARUTI.NS,10253.10594,10314.67383,10342.31316,10243.29819,193526 +12-10-2023,MARUTI.NS,10362.12638,10481.89551,10525.1365,10322.69898,569237 +13-10-2023,MARUTI.NS,10435.48342,10627.17285,10644.50911,10431.27318,625954 +16-10-2023,MARUTI.NS,10629.54995,10604.33789,10709.69239,10565.20749,304196 +17-10-2023,MARUTI.NS,10629.5999,10650.20508,10696.81464,10466.44079,474718 +18-10-2023,MARUTI.NS,10654.36573,10687.50293,10708.70211,10610.82677,267435 +19-10-2023,MARUTI.NS,10599.87988,10670.90918,10697.65654,10599.87988,286284 +20-10-2023,MARUTI.NS,10662.38982,10625.29102,10697.9543,10595.62106,232512 +23-10-2023,MARUTI.NS,10581.0584,10454.90039,10624.30035,10431.91728,227925 +25-10-2023,MARUTI.NS,10421.56415,10489.76953,10547.82179,10403.33593,401105 +26-10-2023,MARUTI.NS,10440.38727,10326.6123,10494.87264,10295.25806,506129 +27-10-2023,MARUTI.NS,10342.36232,10461.88379,10743.5234,10342.31298,1116713 +30-10-2023,MARUTI.NS,10599.88037,10300.40918,10599.88037,10149.1378,991168 +31-10-2023,MARUTI.NS,10391.84559,10295.05957,10391.84559,10224.42691,439996 +01-11-2023,MARUTI.NS,10292.87933,10132.04883,10324.67955,10093.31507,699116 +02-11-2023,MARUTI.NS,10194.01409,10207.18945,10248.20246,10105.54986,569194 +03-11-2023,MARUTI.NS,10221.45454,10180.14453,10272.96797,10145.17503,517582 +06-11-2023,MARUTI.NS,10242.20862,10188.61426,10242.20862,10156.07202,490459 +07-11-2023,MARUTI.NS,10203.62358,10157.36035,10229.3803,10140.07344,264935 +08-11-2023,MARUTI.NS,10223.43558,10225.71387,10243.69442,10164.591,287006 +09-11-2023,MARUTI.NS,10253.10635,10303.03418,10351.82335,10220.21681,310536 +10-11-2023,MARUTI.NS,10277.92112,10291.5918,10318.93412,10223.43575,206395 +13-11-2023,MARUTI.NS,10331.41583,10301.10254,10331.41583,10266.67769,261891 +15-11-2023,MARUTI.NS,10398.77992,10358.21289,10398.77992,10277.9708,436538 +16-11-2023,MARUTI.NS,10381.93859,10386.39648,10445.04274,10311.80126,488715 +17-11-2023,MARUTI.NS,10401.75211,10425.03223,10507.5526,10400.91046,403772 +20-11-2023,MARUTI.NS,10401.75174,10467.38184,10494.22787,10401.75174,234246 +21-11-2023,MARUTI.NS,10519.63827,10436.57324,10519.63827,10401.75175,312242 +22-11-2023,MARUTI.NS,10451.28389,10396.35254,10452.52219,10322.5003,378891 +23-11-2023,MARUTI.NS,10389.66573,10390.35938,10426.51785,10296.79295,453820 +24-11-2023,MARUTI.NS,10407.64643,10417.25586,10467.62967,10364.10747,380306 +28-11-2023,MARUTI.NS,10441.32813,10438.9502,10457.6244,10407.6956,268026 +29-11-2023,MARUTI.NS,10471.09693,10500.07324,10535.04275,10427.21164,343341 +30-11-2023,MARUTI.NS,10481.99357,10509.43457,10549.35729,10447.41974,665660 +01-12-2023,MARUTI.NS,10508.74154,10486.65039,10658.32864,10434.49265,591519 +04-12-2023,MARUTI.NS,10594.92723,10500.27148,10595.02591,10327.45361,625235 +05-12-2023,MARUTI.NS,10551.24051,10621.57617,10669.22572,10464.55925,580996 +06-12-2023,MARUTI.NS,10621.57591,10526.3252,10648.37261,10490.90971,464163 +07-12-2023,MARUTI.NS,10689.03864,10596.5625,10830.55162,10535.48897,704413 +08-12-2023,MARUTI.NS,10629.59974,10519.19238,10647.43132,10452.27464,548373 +11-12-2023,MARUTI.NS,10530.53558,10443.11133,10538.46072,10401.80132,579749 +12-12-2023,MARUTI.NS,10520.62875,10241.66406,10524.59132,10204.7123,1088687 +13-12-2023,MARUTI.NS,10263.06163,10282.92383,10315.46703,10163.99733,603469 +14-12-2023,MARUTI.NS,10342.31281,10256.3252,10396.79818,10215.80751,635475 +15-12-2023,MARUTI.NS,10361.13498,10190.15039,10378.7189,9740.59583,1244681 +18-12-2023,MARUTI.NS,10198.66963,10223.03906,10254.04696,10130.51359,652498 +19-12-2023,MARUTI.NS,10223.03905,10137.84375,10279.90234,10110.70071,585734 +20-12-2023,MARUTI.NS,10144.1845,9986.919922,10212.58821,9896.523747,964051 +21-12-2023,MARUTI.NS,9906.429804,9919.15918,10004.75112,9807.365506,739806 +22-12-2023,MARUTI.NS,9955.962459,10121.54883,10221.75179,9936.149598,652545 +26-12-2023,MARUTI.NS,10173.90355,10174.54785,10184.99894,10020.05688,395273 +27-12-2023,MARUTI.NS,10189.75386,10192.23047,10208.92242,10134.27785,397675 +28-12-2023,MARUTI.NS,10214.47066,10175.48828,10214.47066,10091.68027,584234 +29-12-2023,MARUTI.NS,10184.25667,10205.95117,10299.36959,10176.87618,705227 +01-01-2024,MARUTI.NS,10248.20197,10187.0791,10248.20197,10119.07204,411724 +02-01-2024,MARUTI.NS,10187.0794,10102.33008,10198.37311,10056.06685,776837 +03-01-2024,MARUTI.NS,10104.55928,9983.354492,10114.46572,9970.82247,521046 +04-01-2024,MARUTI.NS,10005.49457,9921.586914,10025.30743,9892.115284,711733 +05-01-2024,MARUTI.NS,9916.981288,9923.271484,9980.728782,9876.711261,673131 +08-01-2024,MARUTI.NS,9911.3832,9853.628906,10034.17359,9819.154723,600153 +09-01-2024,MARUTI.NS,9881.6645,9930.304688,9948.68189,9797.45984,666469 +10-01-2024,MARUTI.NS,9955.913217,9916.535156,9956.705538,9856.898252,481699 +11-01-2024,MARUTI.NS,9931.294783,9917.425781,10029.36844,9906.430031,1024815 +12-01-2024,MARUTI.NS,9931.196622,9872.402344,9950.960144,9842.980052,850190 +15-01-2024,MARUTI.NS,9891.669344,9992.517578,10004.30565,9854.916874,463380 +16-01-2024,MARUTI.NS,9992.46732,10088.2627,10144.18469,9965.868942,536823 +17-01-2024,MARUTI.NS,10029.26978,9957.646484,10066.71589,9902.913458,610250 +18-01-2024,MARUTI.NS,9852.984882,9831.636719,9955.962419,9646.535456,614860 +19-01-2024,MARUTI.NS,9866.80419,9943.777344,9957.597007,9855.956456,377018 +23-01-2024,MARUTI.NS,9769.721827,9768.186523,9879.683206,9740.101212,956269 +24-01-2024,MARUTI.NS,9767.740577,9894.741211,9906.430606,9663.723056,459092 +25-01-2024,MARUTI.NS,9894.741073,9788.543945,9906.232146,9724.696807,718817 +29-01-2024,MARUTI.NS,9838.22489,9897.911133,9941.102782,9782.649236,446516 +30-01-2024,MARUTI.NS,9917.178497,9858.533203,9939.616949,9838.571359,399869 +31-01-2024,MARUTI.NS,9866.111094,10091.58203,10139.82557,9820.244514,997024 +01-02-2024,MARUTI.NS,10114.46526,10538.41113,10599.68202,10108.5214,1869594 +02-02-2024,MARUTI.NS,10498.83444,10555.74707,10611.37109,10441.77379,814940 +05-02-2024,MARUTI.NS,10502.79695,10330.96973,10659.2692,10302.68706,365105 +06-02-2024,MARUTI.NS,10401.70279,10743.375,10755.16404,10360.14512,829040 +07-02-2024,MARUTI.NS,10758.38313,10833.375,10870.82111,10685.86787,560808 +08-02-2024,MARUTI.NS,10848.5319,10643.37012,10848.5319,10589.92473,557082 +09-02-2024,MARUTI.NS,10611.02535,10632.42285,10669.22563,10511.81206,645489 +12-02-2024,MARUTI.NS,10599.8808,10609.49023,10648.37297,10550.39799,190655 +13-02-2024,MARUTI.NS,10629.59962,10693.49609,10728.66392,10540.59073,397979 +14-02-2024,MARUTI.NS,10604.83337,10924.76172,10946.6052,10603.24873,354676 +15-02-2024,MARUTI.NS,10936.6987,10986.47852,11028.8285,10877.26013,447248 +16-02-2024,MARUTI.NS,11015.95024,11273.91406,11372.58172,10994.15609,716486 +19-02-2024,MARUTI.NS,11273.91446,11375.90039,11504.38699,11227.00693,581383 +20-02-2024,MARUTI.NS,11332.95586,11339.3457,11372.53224,11209.96715,355044 +21-02-2024,MARUTI.NS,11348.80603,11358.56348,11413.19782,11263.61073,348461 +22-02-2024,MARUTI.NS,11392.3945,11548.71777,11585.56989,11284.66208,584406 +23-02-2024,MARUTI.NS,11595.42711,11427.66113,11610.33609,11367.82688,472884 +26-02-2024,MARUTI.NS,11397.34756,11359.70313,11426.02687,11309.62632,277700 +27-02-2024,MARUTI.NS,11308.1901,11393.03906,11454.70659,11277.72783,307585 +28-02-2024,MARUTI.NS,11363.66616,11048.44336,11391.35483,11025.85689,358812 +29-02-2024,MARUTI.NS,11050.62275,11182.72461,11242.80749,11025.36135,943841 +01-03-2024,MARUTI.NS,11189.31261,11512.21289,11565.75695,11189.31261,487355 +04-03-2024,MARUTI.NS,11491.45894,11485.66406,11568.03545,11436.13191,369936 +05-03-2024,MARUTI.NS,11487.54619,11561.39844,11620.24302,11453.61667,320702 +06-03-2024,MARUTI.NS,11561.39828,11458.81738,11569.72006,11410.62318,639542 +07-03-2024,MARUTI.NS,11462.77981,11402.35059,11524.64566,11314.283,255325 +11-03-2024,MARUTI.NS,11407.40336,11288.92188,11447.77206,11243.84762,525344 +12-03-2024,MARUTI.NS,11293.3301,11402.20215,11467.58459,11274.50788,283816 +13-03-2024,MARUTI.NS,11402.30142,11283.57324,11446.73138,11162.16916,385204 +14-03-2024,MARUTI.NS,11295.06377,11297.88672,11352.76873,11196.29647,523058 +15-03-2024,MARUTI.NS,11273.51764,11369.26367,11413.24764,11208.18454,972333 +18-03-2024,MARUTI.NS,11329.63765,11527.41895,11556.24724,11259.94534,311049 +19-03-2024,MARUTI.NS,11434.10011,11488.53613,11570.66082,11348.95512,409259 +20-03-2024,MARUTI.NS,11542.13052,11829.41699,11912.48202,11542.13052,1031037 +21-03-2024,MARUTI.NS,11886.7261,11796.72656,11887.71674,11714.70054,544311 +22-03-2024,MARUTI.NS,11778.79509,12222.25684,12311.01807,11778.79509,1062263 +26-03-2024,MARUTI.NS,12170.59438,12135.92188,12206.60484,12027.59545,507568 +27-03-2024,MARUTI.NS,12175.0032,12393.29102,12603.65465,12170.74363,878986 +28-03-2024,MARUTI.NS,12452.33328,12482.44824,12607.71524,12269.60898,860324 +01-04-2024,MARUTI.NS,12495.32696,12451.98633,12570.26949,12389.1308,314676 +02-04-2024,MARUTI.NS,12506.81869,12434.99707,12529.65282,12345.64088,333508 +03-04-2024,MARUTI.NS,12333.50563,12311.5625,12408.29918,12296.40586,271935 +04-04-2024,MARUTI.NS,12373.13103,12449.6582,12530.64327,12202.78977,491166 +05-04-2024,MARUTI.NS,12375.11275,12305.37109,12440.39651,12268.61862,231600 +08-04-2024,MARUTI.NS,12333.50519,12744.7207,12806.6862,12333.50519,570422 +09-04-2024,MARUTI.NS,12744.72111,12767.40723,12864.19324,12660.41778,314466 +10-04-2024,MARUTI.NS,12811.98655,12564.07813,12836.75262,12482.99438,464239 +12-04-2024,MARUTI.NS,12541.54117,12151.77246,12541.54117,12110.61144,973366 +15-04-2024,MARUTI.NS,12085.34964,12306.60938,12392.9443,11920.35824,831257 +16-04-2024,MARUTI.NS,12192.8345,12385.71289,12432.47144,12160.48962,579183 +18-04-2024,MARUTI.NS,12452.38286,12288.92676,12484.08343,12204.77144,679117 +19-04-2024,MARUTI.NS,12283.87436,12592.01367,12640.01052,12110.61052,635535 +22-04-2024,MARUTI.NS,12663.53859,12665.86621,12758.64032,12540.54987,342212 +23-04-2024,MARUTI.NS,12724.80977,12874.64453,12902.6302,12656.7524,397281 +24-04-2024,MARUTI.NS,12878.35929,12822.93262,12951.61753,12779.29499,296364 +25-04-2024,MARUTI.NS,12842.69665,12801.58496,12859.24058,12621.13894,640725 +26-04-2024,MARUTI.NS,12801.08885,12584.48438,12922.93794,12541.54039,704626 +29-04-2024,MARUTI.NS,12680.28039,12571.11133,12873.20812,12485.07437,613937 +30-04-2024,MARUTI.NS,12666.36213,12697.56738,12874.39717,12620.99087,528776 +02-05-2024,MARUTI.NS,12630.69857,12685.53027,12723.968,12397.69914,814923 +03-05-2024,MARUTI.NS,12698.01302,12375.26172,12709.95008,12295.26729,834990 +06-05-2024,MARUTI.NS,12432.56965,12322.90527,12528.06802,12256.73051,342231 +07-05-2024,MARUTI.NS,12355.69612,12248.35938,12391.45795,12124.47966,604375 +08-05-2024,MARUTI.NS,12276.04794,12426.17969,12442.42662,12209.67486,399669 +09-05-2024,MARUTI.NS,12422.66337,12387.64453,12620.59366,12320.37948,504590 +10-05-2024,MARUTI.NS,12387.99087,12556.89551,12578.14499,12384.0283,328670 +13-05-2024,MARUTI.NS,12541.54072,12555.26074,12589.48823,12360.79771,281421 +14-05-2024,MARUTI.NS,12555.26052,12694.29785,12719.85625,12533.02136,331037 +15-05-2024,MARUTI.NS,12700.044,12647.83691,12751.95408,12581.16683,232030 +16-05-2024,MARUTI.NS,12727.78135,12380.70996,12727.78135,12184.90898,914201 +17-05-2024,MARUTI.NS,12398.04651,12523.21387,12547.38594,12207.00042,809226 +21-05-2024,MARUTI.NS,12482.25154,12356.58789,12560.26468,12325.38263,443136 +22-05-2024,MARUTI.NS,12311.51286,12414.09375,12445.44799,12247.41807,280015 +23-05-2024,MARUTI.NS,12448.46987,12813.86914,12853.69222,12356.34007,768732 +24-05-2024,MARUTI.NS,12744.62287,12878.80566,12912.04154,12691.12814,624801 +27-05-2024,MARUTI.NS,12901.59043,12785.33789,12936.31228,12657.44626,464953 +28-05-2024,MARUTI.NS,12769.38855,12698.65625,12864.44094,12680.47834,333806 +29-05-2024,MARUTI.NS,12698.06229,12668.9873,12729.81221,12630.69856,353706 +30-05-2024,MARUTI.NS,12601.97019,12480.12109,12690.13742,12432.57023,524559 +31-05-2024,MARUTI.NS,12480.12124,12283.28027,12515.14009,12214.6289,908304 +03-06-2024,MARUTI.NS,12704.99656,12359.41113,12704.99656,12286.49923,485936 +04-06-2024,MARUTI.NS,12478.73388,12062.11914,12479.32885,11453.27031,825928 +05-06-2024,MARUTI.NS,12066.03222,12385.61328,12496.06998,12011.64553,447581 +06-06-2024,MARUTI.NS,12394.47924,12554.91406,12571.25967,12351.33693,447536 +07-06-2024,MARUTI.NS,12464.61706,12691.0293,12707.96891,12464.61706,532480 +10-06-2024,MARUTI.NS,12645.70695,12598.55176,12799.10763,12509.74119,293471 +11-06-2024,MARUTI.NS,12624.25901,12743.28516,12818.47438,12536.78543,358807 +12-06-2024,MARUTI.NS,12743.28513,12729.11816,12830.41141,12682.21161,302719 +13-06-2024,MARUTI.NS,12818.92038,12726.6416,12818.92038,12620.39514,297240 +14-06-2024,MARUTI.NS,12711.43581,12725.00781,12774.34164,12659.22873,216967 +18-06-2024,MARUTI.NS,12757.8978,12443.41797,12759.48244,12424.69443,823306 +19-06-2024,MARUTI.NS,12492.00874,12127.55078,12506.86839,12085.8451,694871 +20-06-2024,MARUTI.NS,12131.41443,12035.81738,12190.35769,12021.45306,907751 +21-06-2024,MARUTI.NS,12105.65795,12087.33105,12250.5395,11970.43518,947800 +24-06-2024,MARUTI.NS,12067.02246,12069.40039,12174.01191,11928.33244,550862 +25-06-2024,MARUTI.NS,12087.23191,12003.22461,12123.29073,11959.09166,594272 +26-06-2024,MARUTI.NS,12003.62158,12084.11133,12208.53571,11954.78307,447931 +27-06-2024,MARUTI.NS,12085.84511,12064.79395,12112.88947,11897.62293,1230852 +28-06-2024,MARUTI.NS,12070.93576,11921.24902,12087.33071,11891.8277,1160395 +01-07-2024,MARUTI.NS,11932.2948,11995.34961,12145.28304,11893.21374,1134926 +02-07-2024,MARUTI.NS,12036.2631,11929.91699,12036.2631,11882.76277,687181 +03-07-2024,MARUTI.NS,12001.64051,12010.20996,12036.31302,11848.09084,467532 +04-07-2024,MARUTI.NS,12021.45312,11976.47754,12095.75135,11958.84429,299684 +05-07-2024,MARUTI.NS,11956.22011,11990.79297,12023.88083,11909.41222,406926 +08-07-2024,MARUTI.NS,11990.74281,11911.09473,11998.66795,11854.03408,496933 +09-07-2024,MARUTI.NS,12209.67543,12707.67188,12838.68442,12149.29554,2114130 +10-07-2024,MARUTI.NS,12828.87663,12653.28516,13175.55236,12613.51142,2070520 +11-07-2024,MARUTI.NS,12680.23095,12596.22461,12802.87236,12576.26277,608983 +12-07-2024,MARUTI.NS,12501.9151,12444.95313,12551.34857,12358.27186,674746 +15-07-2024,MARUTI.NS,12482.10167,12525.64063,12649.02502,12472.19524,697186 +16-07-2024,MARUTI.NS,12524.70014,12521.28223,12678.24981,12464.02325,347810 +18-07-2024,MARUTI.NS,12514.79285,12525.73926,12561.35307,12346.38354,391216 +19-07-2024,MARUTI.NS,12531.63437,12407.11035,12591.07296,12379.52133,351955 +22-07-2024,MARUTI.NS,12383.0375,12522.96582,12540.50039,12284.02254,249631 +23-07-2024,MARUTI.NS,12600.97906,12510.87988,12615.78936,12244.34758,332258 +24-07-2024,MARUTI.NS,12515.78409,12370.40723,12544.71106,12341.62924,285860 +25-07-2024,MARUTI.NS,12272.13555,12392.15234,12407.80431,12272.13555,396789 +26-07-2024,MARUTI.NS,12353.31831,12545.20605,12623.86253,12273.27455,537693 +29-07-2024,MARUTI.NS,12590.08173,12632.2334,12654.17653,12485.07358,388263 +30-07-2024,MARUTI.NS,12640.60541,12753.19238,12847.45149,12590.97458,526539 +31-07-2024,MARUTI.NS,12858.54607,12993.0752,13249.85005,12774.4904,836405 +01-08-2024,MARUTI.NS,13267.68233,13234.0498,13551.99688,12989.31163,2040384 +02-08-2024,MARUTI.NS,13126,12726.40039,13174.90039,12673.0498,1333355 +05-08-2024,MARUTI.NS,12490,12200.84961,12490,12027.65039,1131415 +06-08-2024,MARUTI.NS,12390,12131.09961,12554.90039,12110,623565 +07-08-2024,MARUTI.NS,12399,12371.5,12450,12265.90039,433514 +08-08-2024,MARUTI.NS,12371,12218.84961,12392.7002,12152.15039,358577 +09-08-2024,MARUTI.NS,12390,12224.2002,12390,12195.09961,320211 +12-08-2024,MARUTI.NS,12200,12273.25,12370,12100,291212 +13-08-2024,MARUTI.NS,12337,12176.25,12340.0498,12122,464483 +14-08-2024,MARUTI.NS,12239,12205.65039,12239,12130,449827 +16-08-2024,MARUTI.NS,12314.9502,12213.2998,12343.9502,12111,552732 +19-08-2024,MARUTI.NS,12195,12149.7998,12244.0498,12126.7998,277319 +20-08-2024,MARUTI.NS,12160.5,12214.9502,12310,12150.09961,471927 +21-08-2024,MARUTI.NS,12214.9502,12220.9502,12248.9502,12177.0498,295984 +22-08-2024,MARUTI.NS,12280,12276.34961,12325,12181,501316 +23-08-2024,MARUTI.NS,12300,12302.2998,12375.0498,12254.40039,440809 +26-08-2024,MARUTI.NS,12325,12243.7998,12334.5,12222,232805 +27-08-2024,MARUTI.NS,12245,12496.90039,12530,12225.09961,477609 +28-08-2024,MARUTI.NS,12500,12357.5,12519.9502,12330,313227 +29-08-2024,MARUTI.NS,12343,12453.7998,12480,12250,608598 +30-08-2024,MARUTI.NS,12460,12403,12570,12316.2002,2271179 +02-09-2024,MARUTI.NS,12373,12427.40039,12525,12350.40039,331514 +03-09-2024,MARUTI.NS,12474,12397.09961,12474.2998,12359.90039,445514 +04-09-2024,MARUTI.NS,12325.0498,12336.25,12398,12234.09961,735076 +05-09-2024,MARUTI.NS,12337,12298.59961,12370,12230,595865 +06-09-2024,MARUTI.NS,12250,12186.15039,12304.84961,12094.7002,733354 +09-09-2024,MARUTI.NS,12197.5,12145.75,12219.84961,12102,415790 +10-09-2024,MARUTI.NS,12150.09961,12263.40039,12288.0498,12098,285122 +11-09-2024,MARUTI.NS,12260,12242.59961,12334,12165,349799 +12-09-2024,MARUTI.NS,12262.09961,12400.84961,12427,12151.34961,547830 +13-09-2024,MARUTI.NS,12365,12316.0498,12395,12291.0498,361093 +16-09-2024,MARUTI.NS,12321.9502,12289,12364,12256,170114 +17-09-2024,MARUTI.NS,12285,12245.75,12285,12151.65039,568161 +18-09-2024,MARUTI.NS,12240.0498,12204.09961,12337.9502,12170,182282 +19-09-2024,MARUTI.NS,12259.9502,12351.5,12410,12206.40039,465608 +20-09-2024,MARUTI.NS,12360.40039,12614.5,12705.15039,12360.0498,875654 +23-09-2024,MARUTI.NS,12625,12683.09961,12749,12625,235586 +24-09-2024,MARUTI.NS,12583.09961,12738.59961,12778.9502,12583.09961,425916 +25-09-2024,MARUTI.NS,12727.25,12785.2998,12816.2002,12611,341172 +26-09-2024,MARUTI.NS,12835,13383.7998,13411,12830,1471069 +27-09-2024,MARUTI.NS,13383,13495.59961,13541.65039,13274.4502,865698 +30-09-2024,MARUTI.NS,13343.5498,13238,13500,13208.7002,415743 +01-10-2024,MARUTI.NS,13238,13166,13300.4502,13000.0498,388888 +03-10-2024,MARUTI.NS,12941.0498,12647.34961,13148,12592.2998,863520 +04-10-2024,MARUTI.NS,12689.90039,12605.75,12877.84961,12512.5,679362 +07-10-2024,MARUTI.NS,12626.0498,12527.5,12648,12378,465500 +08-10-2024,MARUTI.NS,12502.25,12531.9502,12630.09961,12462.0498,387060 +09-10-2024,MARUTI.NS,12554.9502,12760.7002,12850,12540.5,465231 +10-10-2024,MARUTI.NS,12798.90039,12944.09961,12965,12711.5,492698 +11-10-2024,MARUTI.NS,12944.09961,12776.65039,12980,12725,274243 +14-10-2024,MARUTI.NS,12775,12537.84961,12799,12462.2998,488067 +15-10-2024,MARUTI.NS,12709,12446.75,12709,12355,532135 +16-10-2024,MARUTI.NS,12414.0498,12383.90039,12454.9502,12231,418138 +17-10-2024,MARUTI.NS,12400,12143.75,12420.09961,12070,875937 +18-10-2024,MARUTI.NS,12070,12105.09961,12141.25,11844.4502,506871 +21-10-2024,MARUTI.NS,12145.5498,12175.90039,12250,11944.5498,375275 +22-10-2024,MARUTI.NS,12215.9502,11923.2998,12289.7998,11840,904901 +23-10-2024,MARUTI.NS,11923.2998,11956.2002,12119.90039,11753.4502,412638 +24-10-2024,MARUTI.NS,11998.9502,11763.7002,11998.9502,11636.90039,552495 +25-10-2024,MARUTI.NS,11763.59961,11502.84961,11794.2998,11440,624582 +28-10-2024,MARUTI.NS,11504.7998,11483.25,11632.65039,11440,613830 +29-10-2024,MARUTI.NS,11450,11046,11483,10742.4502,2268683 +30-10-2024,MARUTI.NS,10979,11256.4502,11520,10945,1672966 +31-10-2024,MARUTI.NS,11225,11076.4502,11247.5498,11050,838211 +01-11-2024,MARUTI.NS,11150,11110,11209.5498,11080,65670 +04-11-2024,MARUTI.NS,11295,11052.4502,11295,10860,444462 +05-11-2024,MARUTI.NS,11042,11170.09961,11275,11011.90039,321159 +06-11-2024,MARUTI.NS,11219,11354.25,11430,11172.59961,416027 +07-11-2024,MARUTI.NS,11305.15039,11300.15039,11385,11186.59961,530194 +08-11-2024,MARUTI.NS,11260.5,11303,11344,11125.59961,269993 +11-11-2024,MARUTI.NS,11331.5,11399.7002,11518.15039,11310,450681 +12-11-2024,MARUTI.NS,11392.0498,11143.09961,11516.90039,11107.25,549747 +13-11-2024,MARUTI.NS,11140,11049.59961,11142.84961,10864.2998,507710 +14-11-2024,MARUTI.NS,11055,11006.0498,11117.7002,10892.09961,431348 +18-11-2024,MARUTI.NS,10950,11093.9502,11182.9502,10915,333440 +19-11-2024,MARUTI.NS,11090,10959.2998,11195.25,10896.40039,864067 +21-11-2024,MARUTI.NS,10921.15039,10861.4502,10958.2002,10770,540201 +22-11-2024,MARUTI.NS,10905,11063.59961,11106.65039,10827.25,493678 +25-11-2024,MARUTI.NS,11202,11025.15039,11247.9502,10990.0498,635726 +26-11-2024,MARUTI.NS,11025.15039,10943.9502,11077.9502,10891.4502,406586 +27-11-2024,MARUTI.NS,10936,11058.34961,11116.90039,10870,343332 +28-11-2024,MARUTI.NS,11060.40039,10949.84961,11080.59961,10888,607669 +29-11-2024,MARUTI.NS,10949.9502,11074.2002,11130.09961,10920,338207 +02-12-2024,MARUTI.NS,11151,11239.2998,11330,11151,446880 +03-12-2024,MARUTI.NS,11250,11279.25,11309,11203,258644 +04-12-2024,MARUTI.NS,11281,11129.84961,11300,11106,554674 +05-12-2024,MARUTI.NS,11134.9502,11182.25,11270,11031,545501 +06-12-2024,MARUTI.NS,11200,11317.9502,11375.9502,11121,417214 +09-12-2024,MARUTI.NS,11322,11279.7998,11368.90039,11252.5498,254485 +10-12-2024,MARUTI.NS,11275,11198.2002,11314.34961,11170,410569 +11-12-2024,MARUTI.NS,11229.90039,11277.75,11320.84961,11220.59961,226584 +12-12-2024,MARUTI.NS,11299.34961,11167.40039,11299.34961,11078.25,396561 +13-12-2024,MARUTI.NS,11137.40039,11272.5498,11290,11033.59961,263579 +16-12-2024,MARUTI.NS,11255.5498,11277,11329.4502,11205,223389 +17-12-2024,MARUTI.NS,11263,11108.5498,11272.4502,11059.7002,295445 +18-12-2024,MARUTI.NS,11085,11002.4502,11098.0498,10970.09961,497103 +19-12-2024,MARUTI.NS,10888,10955.34961,11035.40039,10852.4502,435360 +20-12-2024,MARUTI.NS,10940,10901.0498,11077,10865.9502,404608 +23-12-2024,MARUTI.NS,10928,10822,10989.7998,10755.40039,237165 +24-12-2024,MARUTI.NS,10822,10736.59961,10887.4502,10725,151149 +26-12-2024,MARUTI.NS,10770.5,10896,10974.7998,10770,349811 +27-12-2024,MARUTI.NS,10929.5,10941.0498,11133,10912.59961,257973 +30-12-2024,MARUTI.NS,10941.0498,10798.9502,10950,10750.09961,335481 +31-12-2024,MARUTI.NS,10765,10858.40039,10893.7002,10750.59961,198997 +01-01-2025,MARUTI.NS,10858,11208.2998,11273.9502,10800.2002,383202 +02-01-2025,MARUTI.NS,11285,11841.2998,11859.15039,11226,1417042 +03-01-2025,MARUTI.NS,11849.9502,11934.25,12049.7998,11787.9502,701315 +06-01-2025,MARUTI.NS,11929,11755.65039,11979.90039,11690.7002,383268 +07-01-2025,MARUTI.NS,11755.65039,11721.2998,11825.9502,11673.7002,308104 +08-01-2025,MARUTI.NS,11726,11822,11859.9502,11725.2998,303100 +09-01-2025,MARUTI.NS,11822,11740.5498,11850,11659.65039,266413 +10-01-2025,MARUTI.NS,11690,11631.09961,11760,11570,218246 +13-01-2025,MARUTI.NS,11468.5,11497.7002,11654.4502,11468,253524 +14-01-2025,MARUTI.NS,11533.9502,11741.15039,11785.5498,11531,627463 +15-01-2025,MARUTI.NS,11890.5498,11947.40039,12192.40039,11861,692822 +16-01-2025,MARUTI.NS,11981.4502,12092.2998,12134,11956.2002,551211 +17-01-2025,MARUTI.NS,12101.90039,12136.34961,12189.90039,12004.2998,285370 +20-01-2025,MARUTI.NS,12147.0498,12020.0498,12147.0498,11984.0498,251731 +21-01-2025,MARUTI.NS,12017.0498,11883.7002,12139.7998,11862.0498,300038 +22-01-2025,MARUTI.NS,11900.0498,12020.34961,12078.84961,11900.0498,396590 +23-01-2025,MARUTI.NS,12005,12045.75,12106.2998,11961.2998,480876 +24-01-2025,MARUTI.NS,11930,11967.90039,12093,11914.09961,310343 +27-01-2025,MARUTI.NS,11901.90039,11993.84961,12046.90039,11811.0498,251783 +28-01-2025,MARUTI.NS,12018.34961,12123.75,12164.7002,11884.9502,533451 +29-01-2025,MARUTI.NS,12120,11977.90039,12320.7002,11885.0498,817549 +30-01-2025,MARUTI.NS,12021,12000,12110.84961,11923.09961,418442 +31-01-2025,MARUTI.NS,12000,12310.65039,12390,12000,709009 +01-02-2025,MARUTI.NS,12320,12916.5,13150,12228.65039,1101170 +03-02-2025,MARUTI.NS,12990,13139.9502,13461.2002,12921.65039,926127 +04-02-2025,MARUTI.NS,13250,13109.9502,13259.9502,12971.5,530749 +05-02-2025,MARUTI.NS,13110,13086.7998,13150,13003.5,271633 +06-02-2025,MARUTI.NS,13060,13074,13130,13006.7998,414134 +07-02-2025,MARUTI.NS,13060,13049.5,13108.5,13012,355223 +10-02-2025,MARUTI.NS,13050,12900.75,13060,12886.65039,294142 +11-02-2025,MARUTI.NS,12899.9502,12724.34961,13017.25,12699.4502,354195 +12-02-2025,MARUTI.NS,12700,12655.5498,12765.34961,12608.0498,425735 +13-02-2025,MARUTI.NS,12675,12671.2998,12744.9502,12614.75,186742 +14-02-2025,MARUTI.NS,12700,12680.25,12780,12584.09961,233454 +17-02-2025,MARUTI.NS,12601.59961,12762.90039,12774,12578.09961,192210 +18-02-2025,MARUTI.NS,12764.9502,12786.2002,12884.9502,12735.15039,267936 +19-02-2025,MARUTI.NS,12727,12686.15039,12769.15039,12651,288694 +20-02-2025,MARUTI.NS,12650,12440.65039,12650,12380,423739 +21-02-2025,MARUTI.NS,12420,12323.4502,12438.59961,12245,477013 +24-02-2025,MARUTI.NS,12248.34961,12345.2002,12432.5,12220.09961,399571 +25-02-2025,MARUTI.NS,12388.75,12476.34961,12507.40039,12350,363355 +27-02-2025,MARUTI.NS,12531.7002,12380.59961,12550,12312,236805 +28-02-2025,MARUTI.NS,12338.5,11945.84961,12338.5,11811.7002,605149 +03-03-2025,MARUTI.NS,11886,11775.59961,12059.4502,11757.75,186884 +04-03-2025,MARUTI.NS,11690,11616.25,11724.25,11591,255726 +05-03-2025,MARUTI.NS,11605,11617.34961,11830,11568.34961,349730 +06-03-2025,MARUTI.NS,11701,11666.40039,11729.5,11480,315309 +07-03-2025,MARUTI.NS,11650,11664.15039,11742.2998,11601,259055 +10-03-2025,MARUTI.NS,11600,11586.0498,11697.90039,11533.65039,153894 +11-03-2025,MARUTI.NS,11579.5,11646.9502,11692,11510,245822 +12-03-2025,MARUTI.NS,11620.7998,11640.09961,11723.9502,11522,249361 +13-03-2025,MARUTI.NS,11634.7998,11513.7998,11685,11489.75,260736 +17-03-2025,MARUTI.NS,11513.7998,11553.7002,11752.9502,11456.34961,275569 +18-03-2025,MARUTI.NS,11553.7002,11553.7002,11553.7002,11553.7002,0 +19-03-2025,MARUTI.NS,11700,11615.5498,11714.4502,11547,476555 +20-03-2025,MARUTI.NS,11699.90039,11730.2002,11765,11588,379421 +21-03-2025,MARUTI.NS,11780,11732.7998,11921.7002,11705.7998,560565 +24-03-2025,MARUTI.NS,11779.9502,11922.25,11990,11742.0498,359033 +25-03-2025,MARUTI.NS,11951.40039,11868.90039,12075.25,11800,514283 +27-03-2020,BAJFINANCE.NS,2912.470974,2505.710693,2996.247635,2464.019436,7170609 +30-03-2020,BAJFINANCE.NS,2355.651922,2209.831299,2379.651327,2193.962917,7698355 +31-03-2020,BAJFINANCE.NS,2271.924741,2183.909912,2306.322358,2069.776475,11043111 +01-04-2020,BAJFINANCE.NS,2148.62493,2187.408691,2253.986303,2101.956306,6408301 +03-04-2020,BAJFINANCE.NS,2236.146804,2175.729004,2309.968725,2151.630944,6172672 +07-04-2020,BAJFINANCE.NS,2212.689755,2220.919678,2253.09968,2051.542862,11161478 +08-04-2020,BAJFINANCE.NS,2152.567321,2299.324219,2339.832793,2113.290756,9109339 +09-04-2020,BAJFINANCE.NS,2356.587956,2515.123047,2529.217044,2333.032029,7193246 +13-04-2020,BAJFINANCE.NS,2483.731487,2254.380615,2483.731487,2233.337794,8183199 +15-04-2020,BAJFINANCE.NS,2311.250136,2151.039551,2333.919114,2137.191714,9333628 +16-04-2020,BAJFINANCE.NS,2114.128731,2188.049316,2217.61755,2091.459752,7246740 +17-04-2020,BAJFINANCE.NS,2321.10599,2274.930176,2341.705093,2203.030147,10191546 +20-04-2020,BAJFINANCE.NS,2291.538228,2275.029297,2311.743189,2232.401758,5403177 +21-04-2020,BAJFINANCE.NS,2178.193292,2069.530029,2178.193292,2054.992314,7383985 +22-04-2020,BAJFINANCE.NS,2030.302577,2117.331787,2138.768755,1993.243751,9062723 +23-04-2020,BAJFINANCE.NS,2128.912825,2141.183594,2187.162341,2081.603651,7144006 +24-04-2020,BAJFINANCE.NS,2083.082041,1947.807373,2083.082041,1941.696653,10494451 +27-04-2020,BAJFINANCE.NS,1971.215522,2014.631592,2054.992181,1888.079531,14495247 +28-04-2020,BAJFINANCE.NS,2051.049719,2196.032715,2211.802439,2005.711763,14756344 +29-04-2020,BAJFINANCE.NS,2168.386199,2263.398682,2340.818212,2168.386199,15060154 +30-04-2020,BAJFINANCE.NS,2331.011538,2284.737305,2384.135697,2258.174985,8883305 +04-05-2020,BAJFINANCE.NS,2168.337238,2049.719238,2170.505527,1999.354822,7312745 +05-05-2020,BAJFINANCE.NS,2099.344597,1973.531738,2104.272636,1968.258761,11521209 +06-05-2020,BAJFINANCE.NS,1981.071535,2075.936279,2101.217021,1924.251226,13149696 +07-05-2020,BAJFINANCE.NS,2068.741532,2030.894287,2138.621272,2018.86992,7770204 +08-05-2020,BAJFINANCE.NS,2099.344629,1995.018066,2099.344629,1985.999731,6966375 +11-05-2020,BAJFINANCE.NS,2040.208048,1986.04895,2062.581296,1966.583197,7654990 +12-05-2020,BAJFINANCE.NS,1961.063732,2039.912354,2050.064162,1948.645098,10336527 +13-05-2020,BAJFINANCE.NS,2188.049285,2129.947754,2207.712112,2114.128701,9441185 +14-05-2020,BAJFINANCE.NS,2127.927328,2081.60376,2226.438784,2066.622569,14307531 +15-05-2020,BAJFINANCE.NS,2089.439249,2056.421387,2105.849763,2026.409677,8026726 +18-05-2020,BAJFINANCE.NS,2059.920261,1910.699219,2063.320559,1898.280585,10820571 +19-05-2020,BAJFINANCE.NS,1931.791212,1936.669922,1974.714478,1894.53519,9413514 +20-05-2020,BAJFINANCE.NS,1941.647245,2013.399536,2030.351941,1907.150974,16318508 +21-05-2020,BAJFINANCE.NS,2029.366507,1961.556641,2047.64958,1946.082646,9879542 +22-05-2020,BAJFINANCE.NS,1946.575352,1868.022461,1978.114801,1838.404899,16195094 +26-05-2020,BAJFINANCE.NS,1890.395728,1802.676636,1905.919051,1795.333906,9869295 +27-05-2020,BAJFINANCE.NS,1803.662181,1908.580078,1917.99268,1757.338617,17335246 +28-05-2020,BAJFINANCE.NS,1925.87759,1919.668213,1954.460215,1899.26618,9051775 +29-05-2020,BAJFINANCE.NS,1886.453222,1925.532593,1951.503333,1863.784244,10361847 +01-06-2020,BAJFINANCE.NS,1968.307899,2129.750488,2194.35688,1968.307899,18915983 +02-06-2020,BAJFINANCE.NS,2134.087187,2312.432861,2340.818413,2129.750609,23442470 +03-06-2020,BAJFINANCE.NS,2382.213707,2377.187012,2460.914575,2363.487162,18705176 +04-06-2020,BAJFINANCE.NS,2379.257062,2279.76001,2418.336312,2244.03173,16315350 +05-06-2020,BAJFINANCE.NS,2310.264735,2355.947754,2374.329244,2242.257795,15850039 +08-06-2020,BAJFINANCE.NS,2468.947422,2471.165039,2511.032825,2439.921321,14992503 +09-06-2020,BAJFINANCE.NS,2498.515603,2408.431152,2498.515603,2380.538405,12373077 +10-06-2020,BAJFINANCE.NS,2404.882949,2400.595459,2434.451182,2366.444246,8961443 +11-06-2020,BAJFINANCE.NS,2375.314598,2305.237793,2423.609376,2286.70856,10042767 +12-06-2020,BAJFINANCE.NS,2168.337038,2414.886719,2434.451129,2167.35143,16802457 +15-06-2020,BAJFINANCE.NS,2385.170897,2317.558105,2394.977647,2297.451802,12070346 +16-06-2020,BAJFINANCE.NS,2416.710026,2330.962158,2420.060996,2252.113544,12914351 +17-06-2020,BAJFINANCE.NS,2313.221335,2361.516113,2390.098737,2298.486547,9650279 +18-06-2020,BAJFINANCE.NS,2340.81827,2489.595703,2505.119024,2338.847055,12738268 +19-06-2020,BAJFINANCE.NS,2525.126881,2659.760986,2675.481381,2523.155665,18603826 +22-06-2020,BAJFINANCE.NS,2700.565365,2799.421875,2822.386585,2688.738071,13939326 +23-06-2020,BAJFINANCE.NS,2858.213196,2981.956299,3064.500949,2792.226804,16186953 +24-06-2020,BAJFINANCE.NS,3080.024154,2892.216553,3080.024154,2869.1041,20108807 +25-06-2020,BAJFINANCE.NS,2836.628517,2962.096436,3002.161296,2809.967779,15982130 +26-06-2020,BAJFINANCE.NS,2998.711638,2861.712158,3014.777093,2830.714842,12572499 +29-06-2020,BAJFINANCE.NS,2793.212369,2816.817627,2852.79231,2730.133473,11613999 +30-06-2020,BAJFINANCE.NS,2868.11863,2790.255615,2894.384981,2775.471499,9703057 +01-07-2020,BAJFINANCE.NS,2790.255619,2911.386719,2925.973762,2765.615425,12704896 +02-07-2020,BAJFINANCE.NS,2937.111213,2921.587891,2972.593094,2882.902785,11619734 +03-07-2020,BAJFINANCE.NS,2937.111057,2889.309082,2946.425002,2878.960201,8543597 +06-07-2020,BAJFINANCE.NS,2927.255205,3064.057617,3089.535435,2912.471087,11437583 +07-07-2020,BAJFINANCE.NS,3104.664332,3303.707764,3370.433358,3080.319869,22876401 +08-07-2020,BAJFINANCE.NS,3303.708017,3161.87915,3359.739916,3134.331461,19126183 +09-07-2020,BAJFINANCE.NS,3188.441234,3282.073975,3331.255708,3149.115579,18757786 +10-07-2020,BAJFINANCE.NS,3227.865456,3266.451904,3346.138389,3224.957961,16150413 +13-07-2020,BAJFINANCE.NS,3311.641989,3188.046875,3329.382928,3169.911548,13136467 +14-07-2020,BAJFINANCE.NS,3173.459781,3145.024902,3173.459781,3077.412357,12404422 +15-07-2020,BAJFINANCE.NS,3183.513121,3103.925293,3250.238719,3077.313883,10980262 +16-07-2020,BAJFINANCE.NS,3134.232661,3158.675781,3168.728932,3057.650986,9999925 +17-07-2020,BAJFINANCE.NS,3163.801068,3253.787109,3275.174751,3158.873029,8425626 +20-07-2020,BAJFINANCE.NS,3296.808757,3391.969238,3404.240007,3268.768263,10555495 +21-07-2020,BAJFINANCE.NS,3449.627147,3245.064209,3468.846498,3172.326308,25960048 +22-07-2020,BAJFINANCE.NS,3272.2181,3206.182373,3291.930257,3147.637362,17069659 +23-07-2020,BAJFINANCE.NS,3206.181885,3250.337158,3272.217601,3169.763728,8718035 +24-07-2020,BAJFINANCE.NS,3198.297075,3205.048584,3242.649423,3173.656882,6637683 +27-07-2020,BAJFINANCE.NS,3216.03818,3125.51001,3232.793513,3106.83279,7089867 +28-07-2020,BAJFINANCE.NS,3129.304738,3192.975098,3213.0814,3115.703302,8211697 +29-07-2020,BAJFINANCE.NS,3198.297074,3236.982178,3281.088124,3192.974889,8070022 +30-07-2020,BAJFINANCE.NS,3247.971908,3171.981689,3276.160388,3158.922386,6508278 +31-07-2020,BAJFINANCE.NS,3189.426745,3204.506592,3225.894232,3135.464719,7235397 +03-08-2020,BAJFINANCE.NS,3197.311505,3128.811768,3197.311505,3123.390925,4463920 +04-08-2020,BAJFINANCE.NS,3155.915955,3189.032471,3213.081203,3097.617354,6679145 +05-08-2020,BAJFINANCE.NS,3209.139048,3215.200439,3282.074026,3201.204857,6985380 +06-08-2020,BAJFINANCE.NS,3244.620649,3297.054932,3330.171448,3208.153162,8172906 +07-08-2020,BAJFINANCE.NS,3285.030574,3414.440918,3431.343994,3262.361597,10151267 +10-08-2020,BAJFINANCE.NS,3443.713518,3393.398193,3505.659062,3364.076362,7129245 +11-08-2020,BAJFINANCE.NS,3412.469759,3407.640137,3444.255609,3355.698656,5571818 +12-08-2020,BAJFINANCE.NS,3375.706563,3369.053711,3400.346757,3313.613275,5662527 +13-08-2020,BAJFINANCE.NS,3400.34664,3370.43335,3422.03001,3352.051862,4663359 +14-08-2020,BAJFINANCE.NS,3375.706427,3283.157959,3399.163939,3258.616182,5531335 +17-08-2020,BAJFINANCE.NS,3301.786007,3336.085205,3350.573591,3264.727059,4670572 +18-08-2020,BAJFINANCE.NS,3350.081068,3370.680176,3388.470446,3318.14747,4706298 +19-08-2020,BAJFINANCE.NS,3397.390108,3360.873291,3415.131049,3352.052149,4198849 +20-08-2020,BAJFINANCE.NS,3329.382916,3344.955566,3365.357598,3304.792051,3677459 +21-08-2020,BAJFINANCE.NS,3380.634449,3340.520264,3390.490527,3331.354064,2627380 +24-08-2020,BAJFINANCE.NS,3354.023326,3441.791748,3464.411399,3352.101439,6205575 +25-08-2020,BAJFINANCE.NS,3474.267399,3590.470459,3607.324448,3459.483282,9854059 +26-08-2020,BAJFINANCE.NS,3612.252543,3593.08252,3653.64807,3578.741878,6665085 +27-08-2020,BAJFINANCE.NS,3604.318277,3580.220215,3615.603437,3544.639678,4611062 +28-08-2020,BAJFINANCE.NS,3597.468305,3617.968994,3634.921399,3564.992577,4251328 +31-08-2020,BAJFINANCE.NS,3661.532817,3437.602783,3695.881344,3415.130878,8529766 +01-09-2020,BAJFINANCE.NS,3466.38254,3591.406982,3621.122961,3449.824281,6065182 +02-09-2020,BAJFINANCE.NS,3590.273138,3615.849609,3627.036353,3522.019804,4281011 +03-09-2020,BAJFINANCE.NS,3615.209149,3567.604248,3623.833217,3553.115863,3221366 +04-09-2020,BAJFINANCE.NS,3490.53002,3545.03418,3597.271393,3470.078658,4914649 +07-09-2020,BAJFINANCE.NS,3555.087126,3454.702881,3576.770496,3427.54958,4665168 +08-09-2020,BAJFINANCE.NS,3469.339107,3449.626953,3523.448874,3424.986761,4448703 +09-09-2020,BAJFINANCE.NS,3426.958459,3373.587891,3443.17166,3343.625268,4563247 +10-09-2020,BAJFINANCE.NS,3406.753346,3448.345947,3472.73974,3368.807446,4762282 +11-09-2020,BAJFINANCE.NS,3439.771216,3493.388184,3506.496815,3406.950428,4608384 +14-09-2020,BAJFINANCE.NS,3505.806645,3391.18042,3523.596913,3370.778388,4531509 +15-09-2020,BAJFINANCE.NS,3424.986987,3462.834229,3473.478841,3405.274831,3893637 +16-09-2020,BAJFINANCE.NS,3467.318671,3470.817627,3516.056926,3431.541063,3907718 +17-09-2020,BAJFINANCE.NS,3438.588299,3421.980713,3466.382389,3406.457391,2781156 +18-09-2020,BAJFINANCE.NS,3441.150984,3424.790039,3453.372665,3379.649154,3769087 +21-09-2020,BAJFINANCE.NS,3412.962443,3282.221436,3417.101948,3266.550369,3627419 +22-09-2020,BAJFINANCE.NS,3281.088204,3255.462402,3305.531324,3170.749464,4224968 +23-09-2020,BAJFINANCE.NS,3282.07383,3197.163818,3295.872339,3154.141895,4244328 +24-09-2020,BAJFINANCE.NS,3145.074237,2985.307129,3148.770266,2963.623759,5963777 +25-09-2020,BAJFINANCE.NS,3035.672148,3093.773682,3121.567775,2985.209074,6232593 +28-09-2020,BAJFINANCE.NS,3132.261493,3287.149658,3301.78603,3117.230975,5588695 +29-09-2020,BAJFINANCE.NS,3309.670743,3247.331055,3323.469252,3207.660344,4643446 +30-09-2020,BAJFINANCE.NS,3246.493425,3231.413818,3295.724727,3213.081417,3603536 +01-10-2020,BAJFINANCE.NS,3277.145609,3393.250244,3410.202648,3267.33886,5382106 +05-10-2020,BAJFINANCE.NS,3415.130896,3334.212402,3468.353715,3321.74456,4207190 +06-10-2020,BAJFINANCE.NS,3390.391826,3424.296875,3429.914791,3342.392779,4758757 +07-10-2020,BAJFINANCE.NS,3351.066468,3283.207275,3351.066468,3238.017303,6571080 +08-10-2020,BAJFINANCE.NS,3305.728247,3278.574707,3339.238909,3254.476647,4461810 +09-10-2020,BAJFINANCE.NS,3277.046959,3270.147705,3369.250608,3257.433462,5684099 +12-10-2020,BAJFINANCE.NS,3301.785869,3279.313965,3330.76264,3257.433522,3204652 +13-10-2020,BAJFINANCE.NS,3272.16863,3225.500244,3291.930115,3196.966705,3777657 +14-10-2020,BAJFINANCE.NS,3220.96626,3323.518799,3333.670607,3186.174257,5304447 +15-10-2020,BAJFINANCE.NS,3319.723879,3168.482422,3321.498021,3154.930316,5268019 +16-10-2020,BAJFINANCE.NS,3189.771789,3184.84375,3222.395261,3124.475274,5076236 +19-10-2020,BAJFINANCE.NS,3208.251781,3220.17749,3247.281702,3150.59373,4206637 +20-10-2020,BAJFINANCE.NS,3208.15344,3215.200439,3242.156909,3180.359348,3252090 +21-10-2020,BAJFINANCE.NS,3222.937499,3186.322266,3247.577694,3056.71484,7536460 +22-10-2020,BAJFINANCE.NS,3114.52049,3266.747559,3296.857923,3104.664412,7085769 +23-10-2020,BAJFINANCE.NS,3283.453421,3269.162109,3308.488001,3255.462258,3204777 +26-10-2020,BAJFINANCE.NS,3282.073699,3246.493164,3282.073699,3190.067122,3546245 +27-10-2020,BAJFINANCE.NS,3278.131459,3403.550049,3415.13094,3230.822286,6020946 +28-10-2020,BAJFINANCE.NS,3399.31152,3322.286377,3439.672106,3299.715817,4649105 +29-10-2020,BAJFINANCE.NS,3319.330113,3331.403809,3382.606087,3285.770118,3780349 +30-10-2020,BAJFINANCE.NS,3316.520929,3261.376221,3342.196061,3206.034439,4287623 +02-11-2020,BAJFINANCE.NS,3277.688009,3370.581543,3397.784173,3227.520429,4288551 +03-11-2020,BAJFINANCE.NS,3380.634331,3440.559326,3469.339022,3366.688079,4446045 +04-11-2020,BAJFINANCE.NS,3419.073002,3510.192383,3518.570048,3412.173748,4371143 +05-11-2020,BAJFINANCE.NS,3558.044143,3683.117676,3696.029234,3536.015712,6332141 +06-11-2020,BAJFINANCE.NS,3680.358163,3726.33667,3772.216761,3650.789929,5744050 +09-11-2020,BAJFINANCE.NS,3755.165356,3809.373779,3822.876557,3731.560099,4149898 +10-11-2020,BAJFINANCE.NS,3842.835463,4147.979492,4182.870393,3826.917994,11421448 +11-11-2020,BAJFINANCE.NS,4150.394367,4207.362305,4365.798756,4074.45348,13896654 +12-11-2020,BAJFINANCE.NS,4198.688917,4236.4375,4262.753419,4139.601541,5590038 +13-11-2020,BAJFINANCE.NS,4198.689254,4313.068848,4346.530425,4188.833176,6088459 +14-11-2020,BAJFINANCE.NS,4336.674424,4311.836914,4371.170698,4277.537954,789479 +17-11-2020,BAJFINANCE.NS,4335.393133,4423.407715,4439.128351,4282.465802,5851523 +18-11-2020,BAJFINANCE.NS,4410.594591,4586.771973,4610.67296,4399.752906,7513019 +19-11-2020,BAJFINANCE.NS,4562.279764,4471.258789,4716.133235,4447.604202,8351005 +20-11-2020,BAJFINANCE.NS,4506.149653,4647.978516,4693.611963,4450.2655,8736410 +23-11-2020,BAJFINANCE.NS,4700.363879,4742.203125,4799.220155,4665.423888,7325039 +24-11-2020,BAJFINANCE.NS,4765.413218,4741.413574,4792.024626,4701.348718,4297385 +25-11-2020,BAJFINANCE.NS,4752.60053,4622.253906,4755.557353,4607.716192,4763321 +26-11-2020,BAJFINANCE.NS,4588.004041,4751.861328,4784.139982,4573.219925,6273208 +27-11-2020,BAJFINANCE.NS,4789.068291,4838.151367,4888.614679,4716.281059,12364707 +01-12-2020,BAJFINANCE.NS,4879.941543,4791.138184,4881.123983,4755.804048,4017427 +02-12-2020,BAJFINANCE.NS,4793.996112,4754.473145,4813.708267,4716.133099,3654970 +03-12-2020,BAJFINANCE.NS,4794.981553,4797.396484,4819.621746,4747.672382,2876844 +04-12-2020,BAJFINANCE.NS,4799.90952,4805.182617,4886.642998,4745.701096,3679378 +07-12-2020,BAJFINANCE.NS,4799.910052,4759.943848,4854.069394,4745.701622,3115124 +08-12-2020,BAJFINANCE.NS,4780.198176,4723.180664,4794.982294,4706.277585,2971076 +09-12-2020,BAJFINANCE.NS,4750.62931,4774.431641,4783.00662,4722.244,1965992 +10-12-2020,BAJFINANCE.NS,4780.197734,4725.791992,4790.053812,4716.133228,1925963 +11-12-2020,BAJFINANCE.NS,4735.845757,4774.136719,4818.636817,4735.845757,2670019 +14-12-2020,BAJFINANCE.NS,4787.589797,4828.147461,4843.966755,4778.226523,1786348 +15-12-2020,BAJFINANCE.NS,4819.572981,5048.775879,5075.880093,4798.77656,5936796 +16-12-2020,BAJFINANCE.NS,5124.17505,5072.529297,5149.800854,5046.312033,3269184 +17-12-2020,BAJFINANCE.NS,5065.876196,5210.612793,5226.825752,5028.176698,3733152 +18-12-2020,BAJFINANCE.NS,5174.440278,5176.904297,5208.887458,5090.663626,3255043 +21-12-2020,BAJFINANCE.NS,5152.756905,4969.286133,5159.360668,4834.602941,3551570 +22-12-2020,BAJFINANCE.NS,4997.031122,4939.274414,5051.239547,4756.887899,5473521 +23-12-2020,BAJFINANCE.NS,4928.039227,5015.659668,5091.650129,4898.81605,3431457 +24-12-2020,BAJFINANCE.NS,5064.989442,5110.277832,5143.838067,5032.513472,2625559 +28-12-2020,BAJFINANCE.NS,5110.277311,5129.201172,5169.315117,5100.519891,1932606 +29-12-2020,BAJFINANCE.NS,5149.800711,5125.65332,5171.484083,5093.128263,1969529 +30-12-2020,BAJFINANCE.NS,5125.653017,5257.379395,5271.030158,5099.534412,3864700 +31-12-2020,BAJFINANCE.NS,5258.217721,5218.990723,5295.178015,5196.124429,2869212 +01-01-2021,BAJFINANCE.NS,5233.77454,5204.156738,5261.174244,5174.44076,1447187 +04-01-2021,BAJFINANCE.NS,5247.375766,5141.127441,5247.375766,5121.415286,2333659 +05-01-2021,BAJFINANCE.NS,5142.901341,5045.326172,5149.012302,4989.639333,3953400 +06-01-2021,BAJFINANCE.NS,5056.167626,4957.902344,5093.965779,4918.478035,3607923 +07-01-2021,BAJFINANCE.NS,4992.103323,5007.873047,5057.695327,4949.032071,3035750 +08-01-2021,BAJFINANCE.NS,5056.168062,5008.858887,5064.79213,4969.434574,2998451 +11-01-2021,BAJFINANCE.NS,5034.484589,4912.515625,5037.392324,4886.889822,2924164 +12-01-2021,BAJFINANCE.NS,4912.515671,4969.631836,5025.614166,4879.744212,3335908 +13-01-2021,BAJFINANCE.NS,4993.088651,4832.335938,5000.973513,4756.789203,3269373 +14-01-2021,BAJFINANCE.NS,4832.336874,4807.154785,4895.317123,4764.428586,2680811 +15-01-2021,BAJFINANCE.NS,4806.808858,4813.313965,4856.089244,4772.706734,2544916 +18-01-2021,BAJFINANCE.NS,4799.909304,4651.92041,4809.765381,4618.557495,3703413 +19-01-2021,BAJFINANCE.NS,4696.519853,4887.776855,4923.061904,4683.608295,4767465 +20-01-2021,BAJFINANCE.NS,4896.499115,4910.248535,4960.16947,4830.463398,3314707 +21-01-2021,BAJFINANCE.NS,4921.139289,5044.635742,5149.800277,4918.182466,7061809 +22-01-2021,BAJFINANCE.NS,5061.096067,4900.983887,5063.067282,4874.422045,3084796 +25-01-2021,BAJFINANCE.NS,4976.333805,4838.053223,5088.693095,4819.622164,3673060 +27-01-2021,BAJFINANCE.NS,4850.47121,4775.269531,4874.421767,4741.758868,2800493 +28-01-2021,BAJFINANCE.NS,4710.761667,4741.02002,4838.348792,4655.124394,3477329 +29-01-2021,BAJFINANCE.NS,4816.369286,4666.408691,4878.758061,4639.354049,4260795 +01-02-2021,BAJFINANCE.NS,4706.27742,4985.795898,5006.88781,4599.338969,4290745 +02-02-2021,BAJFINANCE.NS,5026.599416,5098.746094,5261.124967,5021.57272,4347993 +03-02-2021,BAJFINANCE.NS,5143.492237,5169.61084,5194.152374,5066.023378,2650783 +04-02-2021,BAJFINANCE.NS,5138.95893,5425.623047,5463.223887,5131.123155,5325888 +05-02-2021,BAJFINANCE.NS,5446.468705,5458.837891,5546.015093,5391.274668,4437987 +08-02-2021,BAJFINANCE.NS,5462.23742,5418.575195,5583.467157,5396.4972,2800809 +09-02-2021,BAJFINANCE.NS,5457.802719,5322.577148,5459.281131,5305.132181,2263904 +10-02-2021,BAJFINANCE.NS,5356.482605,5397.089355,5423.158873,5317.353785,2638012 +11-02-2021,BAJFINANCE.NS,5391.274689,5486.927734,5507.57641,5377.229778,2028947 +12-02-2021,BAJFINANCE.NS,5489.835252,5497.178223,5537.144425,5452.431245,1625268 +15-02-2021,BAJFINANCE.NS,5524.676487,5696.665039,5715.539331,5519.403389,3168826 +16-02-2021,BAJFINANCE.NS,5708.048754,5677.347168,5738.405762,5608.403712,2126810 +17-02-2021,BAJFINANCE.NS,5647.532488,5623.040039,5715.539424,5588.396022,2346395 +18-02-2021,BAJFINANCE.NS,5616.978852,5483.28125,5632.502175,5442.723585,2317513 +19-02-2021,BAJFINANCE.NS,5479.979527,5418.822754,5541.038125,5346.92247,2744456 +22-02-2021,BAJFINANCE.NS,5401.130679,5299.465332,5458.986049,5257.971148,2000563 +23-02-2021,BAJFINANCE.NS,5341.994167,5306.216797,5425.425769,5273.001622,2190245 +24-02-2021,BAJFINANCE.NS,5365.648734,5482.837402,5498.607127,5305.52666,1908795 +25-02-2021,BAJFINANCE.NS,5520.389055,5450.361816,5539.066515,5432.029416,1584595 +26-02-2021,BAJFINANCE.NS,5351.849907,5189.125977,5375.504492,5145.857894,3713326 +01-03-2021,BAJFINANCE.NS,5238.50502,5190.998535,5292.614787,5120.232094,2031881 +02-03-2021,BAJFINANCE.NS,5223.721406,5239.786621,5332.138266,5186.317397,2208634 +03-03-2021,BAJFINANCE.NS,5286.94809,5463.125488,5493.137439,5263.244415,2252413 +04-03-2021,BAJFINANCE.NS,5351.849937,5406.945313,5487.02594,5323.267313,2234698 +05-03-2021,BAJFINANCE.NS,5361.706263,5366.535645,5440.308482,5324.351825,2075760 +08-03-2021,BAJFINANCE.NS,5390.288735,5244.07373,5414.879841,5234.562712,1721042 +09-03-2021,BAJFINANCE.NS,5293.699404,5337.115234,5366.63438,5258.217524,1811496 +10-03-2021,BAJFINANCE.NS,5361.706717,5465.244629,5480.965267,5361.706717,2191250 +12-03-2021,BAJFINANCE.NS,5519.403624,5477.860352,5588.396169,5441.540608,2508013 +15-03-2021,BAJFINANCE.NS,5490.870252,5360.77002,5505.260222,5273.543727,2087008 +16-03-2021,BAJFINANCE.NS,5409.459501,5377.427246,5427.742333,5341.994452,1561305 +17-03-2021,BAJFINANCE.NS,5381.418244,5282.660156,5381.812391,5267.531462,1134758 +18-03-2021,BAJFINANCE.NS,5344.951343,5294.537598,5465.1955,5228.649617,2339058 +19-03-2021,BAJFINANCE.NS,5239.490957,5374.765625,5400.145025,5115.353465,3220310 +22-03-2021,BAJFINANCE.NS,5368.112542,5311.785156,5417.885733,5260.188495,1938461 +23-03-2021,BAJFINANCE.NS,5332.137873,5301.386719,5366.634144,5273.001408,1849038 +24-03-2021,BAJFINANCE.NS,5296.655957,5194.448242,5296.655957,5184.296675,1737643 +25-03-2021,BAJFINANCE.NS,5204.008684,5048.47998,5223.720838,5029.703865,2343271 +26-03-2021,BAJFINANCE.NS,5095.592113,5108.454102,5172.469518,5061.095841,2347460 +30-03-2021,BAJFINANCE.NS,5159.508129,5118.802246,5184.296065,5075.879227,1845280 +31-03-2021,BAJFINANCE.NS,5110.37644,5075.732422,5143.689791,5049.219668,1845975 +01-04-2021,BAJFINANCE.NS,5135.016545,5196.271973,5212.386756,5087.658284,2148234 +05-04-2021,BAJFINANCE.NS,5183.31132,4891.078613,5183.31132,4849.781744,3739680 +06-04-2021,BAJFINANCE.NS,4977.319267,4921.238281,4986.633453,4881.321166,2070906 +07-04-2021,BAJFINANCE.NS,4908.326207,5004.028809,5035.469597,4868.9019,2402782 +08-04-2021,BAJFINANCE.NS,5026.59911,4957.11377,5041.383225,4942.822458,1407879 +09-04-2021,BAJFINANCE.NS,4928.038567,4802.17627,4937.894644,4775.269371,2902646 +12-04-2021,BAJFINANCE.NS,4671.781353,4446.077148,4671.781353,4336.674674,4500046 +13-04-2021,BAJFINANCE.NS,4469.830017,4660.692871,4706.178575,4449.082685,3175019 +15-04-2021,BAJFINANCE.NS,4640.340371,4593.228027,4681.637243,4500.384058,2897185 +16-04-2021,BAJFINANCE.NS,4593.917625,4550.156738,4622.500249,4523.939476,2142648 +19-04-2021,BAJFINANCE.NS,4385.954818,4415.128906,4439.177641,4299.22133,3426507 +20-04-2021,BAJFINANCE.NS,4497.328088,4547.249023,4631.37074,4489.64054,3394597 +22-04-2021,BAJFINANCE.NS,4484.514777,4621.21875,4646.154431,4440.901639,2563539 +23-04-2021,BAJFINANCE.NS,4554.592519,4600.620117,4691.296039,4544.14498,2729525 +26-04-2021,BAJFINANCE.NS,4622.500521,4668.380371,4759.500004,4622.500521,2903989 +27-04-2021,BAJFINANCE.NS,4678.680436,4795.03125,4819.474613,4678.23672,2644997 +28-04-2021,BAJFINANCE.NS,4844.261753,5204.895508,5233.576788,4844.261753,8576454 +29-04-2021,BAJFINANCE.NS,5273.001346,5405.910645,5445.482699,5253.289192,7258486 +30-04-2021,BAJFINANCE.NS,5273.00172,5373.435059,5445.138026,5251.022859,4124888 +03-05-2021,BAJFINANCE.NS,5239.786272,5471.256348,5499.691227,5215.096991,4033591 +04-05-2021,BAJFINANCE.NS,5529.259025,5534.92627,5667.195011,5479.978642,4838347 +05-05-2021,BAJFINANCE.NS,5601.208769,5435.774414,5617.9641,5373.927529,4378693 +06-05-2021,BAJFINANCE.NS,5487.864044,5449.228027,5539.016991,5394.576365,2223111 +07-05-2021,BAJFINANCE.NS,5509.5471,5414.731445,5532.363822,5379.446882,1851033 +10-05-2021,BAJFINANCE.NS,5494.763016,5418.378418,5494.763016,5366.634013,1997339 +11-05-2021,BAJFINANCE.NS,5333.369848,5346.626465,5379.545667,5312.425684,1617248 +12-05-2021,BAJFINANCE.NS,5335.193208,5281.280273,5361.705959,5252.69765,1539336 +14-05-2021,BAJFINANCE.NS,5327.209798,5253.634277,5327.209798,5191.195931,1525762 +17-05-2021,BAJFINANCE.NS,5273.001935,5351.949219,5410.987032,5238.554748,2411583 +18-05-2021,BAJFINANCE.NS,5421.828125,5606.875977,5622.892102,5421.828125,3147883 +19-05-2021,BAJFINANCE.NS,5593.275126,5550.154785,5640.534731,5514.475591,2250906 +20-05-2021,BAJFINANCE.NS,5547.000043,5508.314941,5576.568273,5465.194605,1488827 +21-05-2021,BAJFINANCE.NS,5578.539707,5550.696289,5613.035977,5505.900226,1856966 +24-05-2021,BAJFINANCE.NS,5552.914217,5522.261719,5606.137037,5509.547475,1215060 +25-05-2021,BAJFINANCE.NS,5558.827979,5537.785156,5577.357213,5501.662727,1315546 +26-05-2021,BAJFINANCE.NS,5558.827489,5688.089844,5711.39937,5505.703329,2916746 +27-05-2021,BAJFINANCE.NS,5696.764062,5600.420898,5698.93211,5569.669742,2152590 +28-05-2021,BAJFINANCE.NS,5641.619108,5529.999023,5667.244911,5511.617534,1526375 +31-05-2021,BAJFINANCE.NS,5539.115886,5546.95166,5583.172747,5479.979417,1795811 +01-06-2021,BAJFINANCE.NS,5562.77008,5701.543457,5734.265826,5544.43768,2853451 +02-06-2021,BAJFINANCE.NS,5673.650946,5725.050293,5760.877231,5659.901525,2013195 +03-06-2021,BAJFINANCE.NS,5755.94909,5816.563965,5829.869669,5696.960372,2230378 +04-06-2021,BAJFINANCE.NS,5829.869798,5907.190918,5923.502534,5815.085682,2445367 +07-06-2021,BAJFINANCE.NS,5716.524585,5647.285645,5759.743578,5600.666593,2835805 +08-06-2021,BAJFINANCE.NS,5668.230317,5672.566895,5733.28043,5637.82422,1789007 +09-06-2021,BAJFINANCE.NS,5711.597285,5592.831543,5711.597285,5546.310662,1538112 +10-06-2021,BAJFINANCE.NS,5632.747665,5998.802246,6026.990721,5595.294574,5296120 +11-06-2021,BAJFINANCE.NS,6017.480376,6031.919434,6140.336286,5958.196166,3702721 +14-06-2021,BAJFINANCE.NS,5982.34384,6105.002441,6159.063125,5889.59805,2633601 +15-06-2021,BAJFINANCE.NS,6129.494555,6072.477051,6149.995004,6061.487621,1523661 +16-06-2021,BAJFINANCE.NS,6051.631663,5994.072266,6072.230769,5975.542551,1481658 +17-06-2021,BAJFINANCE.NS,5834.797929,5963.17334,6026.991442,5834.797929,1871857 +18-06-2021,BAJFINANCE.NS,6002.252926,5999.443848,6059.516836,5879.199694,2709615 +21-06-2021,BAJFINANCE.NS,5913.64703,6027.977539,6046.704088,5900.932785,1271962 +22-06-2021,BAJFINANCE.NS,6061.487736,5930.20459,6099.926439,5913.646572,1540611 +23-06-2021,BAJFINANCE.NS,5963.912881,5929.022461,6026.991781,5914.632491,1238215 +24-06-2021,BAJFINANCE.NS,5940.257956,5956.619141,6020.092184,5924.488231,1082421 +25-06-2021,BAJFINANCE.NS,5969.826235,5988.355469,6019.106624,5943.41214,961994 +28-06-2021,BAJFINANCE.NS,6012.207286,5950.163086,6029.652736,5928.430628,828481 +29-06-2021,BAJFINANCE.NS,5953.070553,5965.291992,6049.315049,5915.716117,1310079 +30-06-2021,BAJFINANCE.NS,5962.926964,5929.268555,6036.847546,5913.646575,1225794 +01-07-2021,BAJFINANCE.NS,5953.070662,5881.269043,5953.070662,5854.509889,1120601 +02-07-2021,BAJFINANCE.NS,5913.646328,5911.428711,5943.21456,5879.150058,811298 +05-07-2021,BAJFINANCE.NS,5942.229042,5985.300293,6008.215673,5919.609152,863179 +06-07-2021,BAJFINANCE.NS,5967.855294,6113.133789,6251.513029,5965.884078,3491393 +07-07-2021,BAJFINANCE.NS,6130.480583,6109.388672,6195.530698,6071.738261,1947925 +08-07-2021,BAJFINANCE.NS,6100.898196,6039.494141,6141.274594,6002.572944,1130560 +09-07-2021,BAJFINANCE.NS,6005.139772,6057.609375,6092.013404,5983.470532,1447544 +12-07-2021,BAJFINANCE.NS,6095.961843,6070.837402,6119.555833,6025.475838,978740 +13-07-2021,BAJFINANCE.NS,6105.834099,6075.526855,6145.322112,6061.410083,1002127 +14-07-2021,BAJFINANCE.NS,6071.282206,6055.388184,6102.872617,6041.666195,776574 +15-07-2021,BAJFINANCE.NS,6055.388628,6051.242676,6098.134696,6023.897031,870990 +16-07-2021,BAJFINANCE.NS,6046.601954,6047.046387,6110.769974,6019.157978,963121 +19-07-2021,BAJFINANCE.NS,6010.075626,5938.404785,6044.627637,5859.033975,1290532 +20-07-2021,BAJFINANCE.NS,5942.945996,5865.796387,5950.794432,5792.891546,1401837 +22-07-2021,BAJFINANCE.NS,5854.09816,6116.249023,6164.079074,5845.36134,3488591 +23-07-2021,BAJFINANCE.NS,6109.78304,6101.786621,6145.322253,6061.410223,953739 +26-07-2021,BAJFINANCE.NS,6071.281917,6083.572754,6118.963499,6051.537911,733502 +27-07-2021,BAJFINANCE.NS,6100.89829,6151.689941,6246.016744,6095.962288,2068528 +28-07-2021,BAJFINANCE.NS,6177.801015,6181.848633,6203.567041,6078.192595,1149153 +29-07-2021,BAJFINANCE.NS,6209.441129,6318.181152,6347.698347,6183.872253,1484664 +30-07-2021,BAJFINANCE.NS,6334.716885,6148.382813,6334.716885,6132.686423,1406885 +02-08-2021,BAJFINANCE.NS,6189.746166,6121.135742,6203.517804,6091.026132,1012435 +03-08-2021,BAJFINANCE.NS,6135.450376,6250.854004,6260.824824,6126.565572,1091710 +04-08-2021,BAJFINANCE.NS,6261.812181,6277.755371,6394.541468,6234.17057,1632091 +05-08-2021,BAJFINANCE.NS,6272.671345,6168.274902,6274.152145,6152.232896,866567 +06-08-2021,BAJFINANCE.NS,6204.554606,6144.631348,6218.869012,6131.501775,729789 +09-08-2021,BAJFINANCE.NS,6145.322311,6113.879883,6189.697161,6057.510645,881179 +10-08-2021,BAJFINANCE.NS,6145.322696,6091.125488,6168.472739,6063.434227,731009 +11-08-2021,BAJFINANCE.NS,6097.048545,6088.854492,6120.593371,5979.47288,791929 +12-08-2021,BAJFINANCE.NS,6101.885231,6120.148438,6174.839239,6072.516022,794602 +13-08-2021,BAJFINANCE.NS,6130.514098,6077.748047,6149.122921,6052.525271,667932 +16-08-2021,BAJFINANCE.NS,6070.294758,6295.524414,6313.146036,6025.72276,1423335 +17-08-2021,BAJFINANCE.NS,6327.905239,6328.053223,6354.460833,6224.298367,1602776 +18-08-2021,BAJFINANCE.NS,6351.647516,6460.338379,6555.010803,6324.055071,2153730 +20-08-2021,BAJFINANCE.NS,6389.111008,6575.839844,6646.52348,6373.019355,2164732 +23-08-2021,BAJFINANCE.NS,6653.730864,6665.774902,6732.213298,6611.281246,1738340 +24-08-2021,BAJFINANCE.NS,6688.282434,6890.757324,6958.775333,6641.83485,2622990 +25-08-2021,BAJFINANCE.NS,6915.338316,6856.057129,6963.711132,6832.413488,1509667 +26-08-2021,BAJFINANCE.NS,6811.682389,6843.223633,6903.738821,6767.258373,1234588 +27-08-2021,BAJFINANCE.NS,6861.04304,6877.430664,6934.441489,6784.041406,935906 +30-08-2021,BAJFINANCE.NS,6906.404551,7073.78418,7104.880991,6890.658513,1504382 +31-08-2021,BAJFINANCE.NS,7068.354441,7428.188965,7501.537757,7038.73843,2946438 +01-09-2021,BAJFINANCE.NS,7428.682836,7423.352051,7576.269293,7387.566037,2227789 +02-09-2021,BAJFINANCE.NS,7404.003112,7402.473145,7489.297132,7349.756257,1183378 +03-09-2021,BAJFINANCE.NS,7404.002636,7427.103027,7458.298655,7366.242222,880247 +06-09-2021,BAJFINANCE.NS,7453.362683,7410.271484,7517.530707,7389.293477,897071 +07-09-2021,BAJFINANCE.NS,7432.532764,7361.849121,7469.404794,7312.390768,836013 +08-09-2021,BAJFINANCE.NS,7361.552993,7367.673828,7417.823413,7316.190944,859256 +09-09-2021,BAJFINANCE.NS,7334.898943,7335.540527,7364.514955,7285.538924,700436 +13-09-2021,BAJFINANCE.NS,7335.540323,7350.249512,7399.066763,7257.89711,802565 +14-09-2021,BAJFINANCE.NS,7384.258766,7322.60791,7433.618785,7313.180339,719258 +15-09-2021,BAJFINANCE.NS,7349.706692,7319.251465,7384.258705,7285.538669,657283 +16-09-2021,BAJFINANCE.NS,7349.706465,7316.635254,7349.706465,7236.672027,577129 +17-09-2021,BAJFINANCE.NS,7350.200795,7333.714355,7581.650129,7265.795159,3474969 +20-09-2021,BAJFINANCE.NS,7265.794591,7347.189453,7483.965869,7227.046977,1083806 +21-09-2021,BAJFINANCE.NS,7385.394172,7713.835938,7746.660351,7306.270156,1993133 +22-09-2021,BAJFINANCE.NS,7749.52288,7693.894043,7793.946897,7671.534051,1500541 +23-09-2021,BAJFINANCE.NS,7762.949347,7797.945313,7896.616188,7704.753689,2109147 +24-09-2021,BAJFINANCE.NS,7848.095156,7693.647461,7848.095156,7626.764634,1129346 +27-09-2021,BAJFINANCE.NS,7748.535283,7695.670898,7759.394486,7640.979615,650774 +28-09-2021,BAJFINANCE.NS,7714.970569,7446.748047,7724.842572,7330.011608,1572301 +29-09-2021,BAJFINANCE.NS,7432.631588,7419.205566,7538.114044,7360.713944,945879 +30-09-2021,BAJFINANCE.NS,7448.427192,7569.95166,7601.443257,7395.019552,1490707 +01-10-2021,BAJFINANCE.NS,7522.46666,7426.461426,7541.421099,7379.322609,937740 +04-10-2021,BAJFINANCE.NS,7490.876062,7596.555664,7669.559321,7463.382437,1090198 +05-10-2021,BAJFINANCE.NS,7584.660647,7625.333496,7665.611079,7536.386644,773243 +06-10-2021,BAJFINANCE.NS,7710.03462,7636.142578,7779.73106,7586.634578,1764631 +07-10-2021,BAJFINANCE.NS,7745.475621,7648.72998,7784.075253,7638.956793,940550 +08-10-2021,BAJFINANCE.NS,7650.802442,7633.230469,7728.791266,7613.28883,756571 +11-10-2021,BAJFINANCE.NS,7674.396212,7717.043457,7803.225849,7652.776622,908648 +12-10-2021,BAJFINANCE.NS,7710.034802,7755.199219,7823.562844,7650.802781,1099449 +13-10-2021,BAJFINANCE.NS,7806.682113,7827.808105,7907.475372,7760.678477,1052438 +14-10-2021,BAJFINANCE.NS,7866.99987,7762.257813,7866.99987,7712.355026,1134849 +18-10-2021,BAJFINANCE.NS,7946.963333,7764.874023,7946.963333,7700.952797,855098 +19-10-2021,BAJFINANCE.NS,7789.011037,7640.239746,7813.395079,7572.814153,1244989 +20-10-2021,BAJFINANCE.NS,7641.918188,7662.007813,7733.283391,7478.042924,1102899 +21-10-2021,BAJFINANCE.NS,7729.778309,7638.264648,7729.778309,7586.634266,639461 +22-10-2021,BAJFINANCE.NS,7656.72579,7611.512207,7833.434649,7566.890559,1517376 +25-10-2021,BAJFINANCE.NS,7650.802642,7548.775391,7737.429472,7256.416106,1169729 +26-10-2021,BAJFINANCE.NS,7596.506941,7755.100586,7793.89785,7553.168941,1660575 +27-10-2021,BAJFINANCE.NS,7769.266604,7386.380859,7818.577453,7365.501669,3112233 +28-10-2021,BAJFINANCE.NS,7443.491012,7388.45459,7498.774234,7259.279321,1572302 +29-10-2021,BAJFINANCE.NS,7384.258867,7305.480469,7453.066926,7219.44557,948334 +01-11-2021,BAJFINANCE.NS,7334.898572,7319.054199,7404.200229,7127.586499,1037314 +02-11-2021,BAJFINANCE.NS,7371.129137,7359.924316,7458.298736,7305.52948,687116 +03-11-2021,BAJFINANCE.NS,7390.18211,7420.044922,7442.306098,7355.630097,668704 +04-11-2021,BAJFINANCE.NS,7464.222136,7428.781738,7472.119739,7418.810918,94033 +08-11-2021,BAJFINANCE.NS,7447.340445,7575.429688,7614.4241,7390.181643,900301 +09-11-2021,BAJFINANCE.NS,7601.442787,7480.510742,7655.14639,7453.362732,800247 +10-11-2021,BAJFINANCE.NS,7448.426511,7484.410156,7512.594533,7408.938498,464989 +11-11-2021,BAJFINANCE.NS,7473.30464,7357.308594,7503.661053,7315.154944,634400 +12-11-2021,BAJFINANCE.NS,7404.002687,7482.090332,7502.969523,7357.60427,497128 +15-11-2021,BAJFINANCE.NS,7481.99167,7437.814453,7529.821721,7394.130836,402518 +16-11-2021,BAJFINANCE.NS,7428.682989,7458.990234,7552.083039,7404.74338,598049 +17-11-2021,BAJFINANCE.NS,7431.644488,7510.274902,7593.545351,7424.980886,645574 +18-11-2021,BAJFINANCE.NS,7522.466723,7389.145508,7599.172384,7344.770659,772539 +22-11-2021,BAJFINANCE.NS,7396.10504,6967.956055,7418.317048,6900.579631,1935243 +23-11-2021,BAJFINANCE.NS,6910.402451,7023.239258,7086.124113,6835.47404,1187589 +24-11-2021,BAJFINANCE.NS,7068.354732,7085.433105,7226.10916,6975.557896,1099380 +25-11-2021,BAJFINANCE.NS,7058.482727,7034.592285,7112.778748,6996.09147,615486 +26-11-2021,BAJFINANCE.NS,6931.13358,6719.921875,6957.689173,6688.282297,1689082 +29-11-2021,BAJFINANCE.NS,6680.384837,6817.358887,6890.658513,6592.819972,1491815 +30-11-2021,BAJFINANCE.NS,6821.554754,6907.687988,7107.645236,6761.582329,2195539 +01-12-2021,BAJFINANCE.NS,6942.190619,6948.607422,7016.724247,6862.029757,1136768 +02-12-2021,BAJFINANCE.NS,6999.250651,7088.592285,7117.714696,6932.51581,847704 +03-12-2021,BAJFINANCE.NS,7068.354546,6978.766113,7141.209739,6964.698508,816411 +06-12-2021,BAJFINANCE.NS,6978.76606,6862.77002,7005.074853,6849.294831,858253 +07-12-2021,BAJFINANCE.NS,6957.788416,7012.232422,7078.226865,6868.94038,1079608 +08-12-2021,BAJFINANCE.NS,7028.866978,7267.275879,7291.807906,7028.866978,1402691 +09-12-2021,BAJFINANCE.NS,7305.282911,7345.066895,7372.511355,7243.089287,1076950 +10-12-2021,BAJFINANCE.NS,7279.615127,7357.110352,7371.424756,7265.794322,679145 +13-12-2021,BAJFINANCE.NS,7374.386627,7126.352539,7381.29703,7106.855332,1298599 +14-12-2021,BAJFINANCE.NS,7088.098643,6975.458984,7088.098643,6944.954589,1276481 +15-12-2021,BAJFINANCE.NS,6981.974295,6759.607422,6981.974295,6743.565417,1817528 +16-12-2021,BAJFINANCE.NS,6856.106455,6938.883301,6973.040529,6844.161234,1768318 +17-12-2021,BAJFINANCE.NS,6910.402079,6812.768066,6935.082087,6777.130039,1680511 +20-12-2021,BAJFINANCE.NS,6762.322652,6549.235352,6776.982674,6409.49733,2226319 +21-12-2021,BAJFINANCE.NS,6639.070241,6493.359375,6663.602266,6456.290195,1375591 +22-12-2021,BAJFINANCE.NS,6550.074369,6684.53125,6703.830824,6539.017532,1267898 +23-12-2021,BAJFINANCE.NS,6752.450735,6829.205566,6903.985997,6750.723135,1339399 +24-12-2021,BAJFINANCE.NS,6895.495707,6764.296875,6898.506957,6671.105257,980774 +27-12-2021,BAJFINANCE.NS,6664.590011,6802.55127,6820.370044,6568.880738,912360 +28-12-2021,BAJFINANCE.NS,6890.658311,6818.24707,6890.658311,6773.921872,862464 +29-12-2021,BAJFINANCE.NS,6796.775496,6823.183105,6860.993168,6765.333069,532379 +30-12-2021,BAJFINANCE.NS,6811.583521,6783.152344,6856.057185,6769.133906,658992 +31-12-2021,BAJFINANCE.NS,6793.912677,6887.992676,6909.415116,6787.545042,769907 +03-01-2022,BAJFINANCE.NS,6885.722587,7127.191895,7151.23032,6885.722587,1269725 +04-01-2022,BAJFINANCE.NS,7157.202574,7249.012207,7280.602618,7142.888169,959173 +05-01-2022,BAJFINANCE.NS,7374.287758,7572.616211,7592.705834,7320.090556,2583262 +06-01-2022,BAJFINANCE.NS,7428.682715,7649.075195,7679.777223,7424.733913,1535986 +07-01-2022,BAJFINANCE.NS,7664.574735,7561.313477,7685.35511,7487.91503,1165951 +10-01-2022,BAJFINANCE.NS,7587.621814,7632.341797,7659.687439,7571.579809,639060 +11-01-2022,BAJFINANCE.NS,7639.944012,7571.679199,7660.626053,7474.094342,1037912 +12-01-2022,BAJFINANCE.NS,7627.11004,7674.989258,7768.279693,7593.347595,1458404 +13-01-2022,BAJFINANCE.NS,7727.804152,7708.405762,7749.078126,7674.495334,616374 +14-01-2022,BAJFINANCE.NS,7675.482631,7731.950684,7745.672672,7629.577816,569635 +17-01-2022,BAJFINANCE.NS,7719.413415,7752.089844,7808.755049,7701.692975,679774 +18-01-2022,BAJFINANCE.NS,7798.833978,7644.879883,7843.307163,7617.287439,1130024 +19-01-2022,BAJFINANCE.NS,7749.522627,7474.883301,7942.026692,7377.348101,5000317 +20-01-2022,BAJFINANCE.NS,7512.594954,7433.865723,7552.082969,7306.270072,2910383 +21-01-2022,BAJFINANCE.NS,7307.750663,7279.368652,7403.015497,7212.337844,1370450 +24-01-2022,BAJFINANCE.NS,7255.922934,6843.026367,7255.922934,6730.436354,2502582 +25-01-2022,BAJFINANCE.NS,6811.682675,6874.616699,6906.453912,6665.77465,2525934 +27-01-2022,BAJFINANCE.NS,6736.260869,6749.489258,6814.002902,6622.23922,1761028 +28-01-2022,BAJFINANCE.NS,6871.951257,6779.352051,6955.419341,6757.386842,1467522 +31-01-2022,BAJFINANCE.NS,6890.55979,6910.649414,6985.331026,6841.397404,1251249 +01-02-2022,BAJFINANCE.NS,6985.330616,6924.81543,7024.719812,6797.861373,1383449 +02-02-2022,BAJFINANCE.NS,7009.122659,7154.685547,7186.818726,7004.186657,1339821 +03-02-2022,BAJFINANCE.NS,7160.1643,7019.63623,7193.77828,7009.122643,839856 +04-02-2022,BAJFINANCE.NS,6999.250978,7066.775391,7096.391403,6964.698964,823208 +07-02-2022,BAJFINANCE.NS,7073.290788,6841.891113,7073.290788,6792.925878,1183012 +08-02-2022,BAJFINANCE.NS,6910.402225,6964.698242,7055.520671,6826.19423,1640542 +09-02-2022,BAJFINANCE.NS,7037.307332,7026.250977,7066.281761,6979.50694,649166 +10-02-2022,BAJFINANCE.NS,7043.674525,7045.648926,7147.330562,6974.5705,1244200 +11-02-2022,BAJFINANCE.NS,6949.890397,6921.854004,6989.329244,6832.462724,1276461 +14-02-2022,BAJFINANCE.NS,6722.83426,6699.092285,6841.2983,6657.728206,1169766 +15-02-2022,BAJFINANCE.NS,6712.96258,7050.634277,7102.90673,6699.092608,1346820 +16-02-2022,BAJFINANCE.NS,7093.034536,6978.124512,7132.473383,6959.762489,1054041 +17-02-2022,BAJFINANCE.NS,7028.866544,6991.797363,7036.764147,6892.632895,903616 +18-02-2022,BAJFINANCE.NS,6930.146368,6940.117188,7024.9176,6920.274364,762517 +21-02-2022,BAJFINANCE.NS,6910.402568,6916.671387,6990.266981,6822.541735,816664 +22-02-2022,BAJFINANCE.NS,6712.962053,6921.606934,6946.089308,6702.10285,1258732 +23-02-2022,BAJFINANCE.NS,6969.634763,6954.382324,7026.250802,6937.501583,795228 +24-02-2022,BAJFINANCE.NS,6712.962402,6542.966309,6811.88007,6508.069162,1930040 +25-02-2022,BAJFINANCE.NS,6712.962685,6880.194336,6900.481593,6672.487469,1413281 +28-02-2022,BAJFINANCE.NS,6772.194434,6912.672852,6935.082492,6719.478031,1580891 +02-03-2022,BAJFINANCE.NS,6829.452062,6744.108398,6847.567285,6675.448806,1608009 +03-03-2022,BAJFINANCE.NS,6831.426478,6661.973633,6855.415254,6638.922408,1333999 +04-03-2022,BAJFINANCE.NS,6602.790943,6454.217285,6612.268163,6416.802487,1996509 +07-03-2022,BAJFINANCE.NS,6268.722632,6046.602539,6288.466641,6021.922529,2843588 +08-03-2022,BAJFINANCE.NS,6049.564127,6082.980957,6137.77058,5837.217222,2885783 +09-03-2022,BAJFINANCE.NS,6139.893076,6389.654785,6441.482808,6043.493051,2280131 +10-03-2022,BAJFINANCE.NS,6707.03942,6500.615723,6707.03942,6417.789707,2091561 +11-03-2022,BAJFINANCE.NS,6466.161951,6543.163574,6599.433991,6406.9791,1264771 +14-03-2022,BAJFINANCE.NS,6516.50951,6580.134766,6603.383141,6416.802275,1266846 +15-03-2022,BAJFINANCE.NS,6591.734284,6581.220215,6663.602276,6520.458227,1479270 +16-03-2022,BAJFINANCE.NS,6693.219014,6753.043457,6811.09065,6657.038214,1633596 +17-03-2022,BAJFINANCE.NS,6858.772541,6904.874512,6966.574538,6841.397718,1670678 +21-03-2022,BAJFINANCE.NS,6910.402195,6782.460938,6928.9122,6762.322148,962019 +22-03-2022,BAJFINANCE.NS,6782.066665,6896.384277,6920.27472,6680.385025,1273796 +23-03-2022,BAJFINANCE.NS,6959.762764,6915.141113,7013.071585,6880.786732,1176750 +24-03-2022,BAJFINANCE.NS,6879.799995,6907.984375,6945.497992,6793.173154,783716 +25-03-2022,BAJFINANCE.NS,6968.64733,6884.241699,6976.989366,6851.170487,702373 +28-03-2022,BAJFINANCE.NS,6900.530193,6911.78418,6944.954207,6782.066155,936973 +29-03-2022,BAJFINANCE.NS,6949.890607,6949.249023,6969.634615,6895.100987,715950 +30-03-2022,BAJFINANCE.NS,7009.122342,7159.028809,7181.339632,7008.135142,1272254 +31-03-2022,BAJFINANCE.NS,7194.667,7167.025391,7349.706623,7147.972135,1633011 +01-04-2022,BAJFINANCE.NS,7137.409644,7313.279297,7353.655696,7127.882775,871513 +04-04-2022,BAJFINANCE.NS,7353.655661,7394.772461,7493.739299,7334.898854,1049759 +05-04-2022,BAJFINANCE.NS,7339.834353,7293.880371,7384.2092,7236.17832,1072082 +06-04-2022,BAJFINANCE.NS,7255.922878,7252.912109,7329.962907,7206.562858,767031 +07-04-2022,BAJFINANCE.NS,7216.434558,7196.888184,7261.845774,7176.946544,718266 +08-04-2022,BAJFINANCE.NS,7234.500482,7272.310547,7329.962954,7167.074888,881973 +11-04-2022,BAJFINANCE.NS,7251.036039,7242.743652,7289.487687,7201.626852,597508 +12-04-2022,BAJFINANCE.NS,7206.513603,7181.38916,7206.513603,7127.586739,805598 +13-04-2022,BAJFINANCE.NS,7219.396487,7234.648926,7285.538913,7188.842442,672317 +18-04-2022,BAJFINANCE.NS,7172.504316,7168.506348,7280.602757,7139.03832,758222 +19-04-2022,BAJFINANCE.NS,7206.562329,7166.629883,7348.027941,7059.469481,1191110 +20-04-2022,BAJFINANCE.NS,7181.833746,6942.486816,7201.330954,6870.914787,1558181 +21-04-2022,BAJFINANCE.NS,7008.135233,7046.734863,7095.008864,6957.096783,875343 +22-04-2022,BAJFINANCE.NS,6989.378939,7019.735352,7114.753392,6980.888919,807987 +25-04-2022,BAJFINANCE.NS,6910.402917,6915.83252,6984.393781,6861.042896,684953 +26-04-2022,BAJFINANCE.NS,7039.725445,7147.873047,7169.98672,7006.160634,1012419 +27-04-2022,BAJFINANCE.NS,7009.122636,6628.162109,7009.122636,6603.2353,3984357 +28-04-2022,BAJFINANCE.NS,6661.628198,6641.538574,6717.89862,6495.778534,2499094 +29-04-2022,BAJFINANCE.NS,6712.962602,6586.40332,6736.260628,6565.869745,1337517 +02-05-2022,BAJFINANCE.NS,6466.162193,6541.337402,6564.734243,6441.975785,1238741 +04-05-2022,BAJFINANCE.NS,6545.039605,6258.603516,6582.454403,6209.490297,1649115 +05-05-2022,BAJFINANCE.NS,6318.082205,6228.691406,6414.285071,6209.490167,1486028 +06-05-2022,BAJFINANCE.NS,6121.629349,5923.498047,6125.627318,5898.522071,3064865 +09-05-2022,BAJFINANCE.NS,5884.701142,5959.679199,6056.720798,5757.895067,1935648 +10-05-2022,BAJFINANCE.NS,5923.20186,5852.567871,6034.804663,5824.481829,1177933 +11-05-2022,BAJFINANCE.NS,5880.752414,5732.672363,5919.845644,5663.56834,1861339 +12-05-2022,BAJFINANCE.NS,5676.401818,5521.806152,5690.963023,5435.426125,2494044 +13-05-2022,BAJFINANCE.NS,5627.042057,5445.150391,5675.414875,5429.601985,2105315 +16-05-2022,BAJFINANCE.NS,5503.641818,5573.140625,5638.839096,5417.75539,1414955 +17-05-2022,BAJFINANCE.NS,5587.554042,5762.584473,5774.13491,5579.656439,1401770 +18-05-2022,BAJFINANCE.NS,5814.560803,5740.767578,5880.456425,5715.889937,1655094 +19-05-2022,BAJFINANCE.NS,5578.668931,5633.952148,5671.46576,5539.180919,1065025 +20-05-2022,BAJFINANCE.NS,5765.250276,5695.751465,5767.175509,5638.888626,1098610 +23-05-2022,BAJFINANCE.NS,5750.442078,5719.838867,5830.652107,5697.330892,968021 +24-05-2022,BAJFINANCE.NS,5708.979576,5724.577148,5758.339593,5651.721956,1084069 +25-05-2022,BAJFINANCE.NS,5764.263145,5752.811523,5802.467993,5727.539097,867598 +26-05-2022,BAJFINANCE.NS,5775.122519,5743.334473,5800.246963,5581.038818,1259546 +27-05-2022,BAJFINANCE.NS,5824.482406,5916.785645,5999.216879,5786.030758,1625805 +30-05-2022,BAJFINANCE.NS,6010.075763,6032.979004,6048.576577,5963.776163,817484 +31-05-2022,BAJFINANCE.NS,6031.794409,6004.300781,6090.236865,5939.442005,1548966 +01-06-2022,BAJFINANCE.NS,5982.434202,5933.222168,6051.538228,5900.743372,887620 +02-06-2022,BAJFINANCE.NS,5930.112775,5980.312012,6002.178404,5873.052785,750809 +03-06-2022,BAJFINANCE.NS,6046.602308,5951.041504,6089.051924,5937.023066,1043465 +06-06-2022,BAJFINANCE.NS,5931.297134,5943.933105,5972.561915,5835.341071,737657 +07-06-2022,BAJFINANCE.NS,5903.457974,5803.355957,5913.28081,5758.981109,896982 +08-06-2022,BAJFINANCE.NS,5824.482127,5878.086914,5976.510983,5727.983292,1334146 +09-06-2022,BAJFINANCE.NS,5829.417928,5823.050293,5855.677553,5780.057912,1237674 +10-06-2022,BAJFINANCE.NS,5750.442064,5594.958008,5760.314067,5580.051186,2151891 +13-06-2022,BAJFINANCE.NS,5454.331337,5289.666504,5482.910981,5256.842091,1932785 +14-06-2022,BAJFINANCE.NS,5278.560372,5306.942383,5391.101214,5216.564382,1884541 +15-06-2022,BAJFINANCE.NS,5348.651374,5414.744629,5429.502985,5327.080951,1659943 +16-06-2022,BAJFINANCE.NS,5493.769679,5216.267578,5543.080527,5187.589602,2179686 +17-06-2022,BAJFINANCE.NS,5153.185997,5350.181641,5404.922095,5153.185997,1937939 +20-06-2022,BAJFINANCE.NS,5358.523814,5400.430664,5439.474247,5283.496583,1119456 +21-06-2022,BAJFINANCE.NS,5454.281767,5478.122559,5492.78258,5385.177745,1002359 +22-06-2022,BAJFINANCE.NS,5460.698713,5369.975098,5460.698713,5335.817869,898346 +23-06-2022,BAJFINANCE.NS,5375.898359,5378.415527,5424.66596,5274.611506,1101857 +24-06-2022,BAJFINANCE.NS,5439.473692,5516.228516,5544.758508,5385.177675,1304933 +27-06-2022,BAJFINANCE.NS,5627.041815,5568.994629,5651.721823,5516.228579,1049008 +28-06-2022,BAJFINANCE.NS,5535.232387,5504.875977,5547.078792,5454.281958,739500 +29-06-2022,BAJFINANCE.NS,5414.793817,5442.237793,5482.910639,5390.113808,755982 +30-06-2022,BAJFINANCE.NS,5462.053666,5350.787598,5484.247858,5327.503919,1198275 +01-07-2022,BAJFINANCE.NS,5314.623806,5562.71875,5582.08908,5285.9401,1221890 +04-07-2022,BAJFINANCE.NS,5561.232434,5578.472168,5596.950879,5489.99438,789818 +05-07-2022,BAJFINANCE.NS,5607.899287,5608.989258,5702.024805,5574.65831,1228453 +06-07-2022,BAJFINANCE.NS,5627.714984,5862.236328,5884.182338,5593.928781,2222952 +07-07-2022,BAJFINANCE.NS,5880.367822,5806.751953,5931.789981,5762.463227,1335247 +08-07-2022,BAJFINANCE.NS,5873.432085,5819.136719,5873.432085,5747.601134,803282 +11-07-2022,BAJFINANCE.NS,5796.149805,5807.543945,5849.60338,5760.282838,761337 +12-07-2022,BAJFINANCE.NS,5795.952019,5819.483398,5904.691763,5730.757906,975446 +13-07-2022,BAJFINANCE.NS,5875.364058,5824.783691,5923.962352,5812.597108,886934 +14-07-2022,BAJFINANCE.NS,5870.460004,5777.176758,5872.392248,5741.359618,692920 +15-07-2022,BAJFINANCE.NS,5801.103955,5860.75,5873.67968,5759.342048,569859 +18-07-2022,BAJFINANCE.NS,5914.946193,6004.018555,6012.242442,5876.751244,966432 +19-07-2022,BAJFINANCE.NS,5984.400984,6010.112305,6042.015609,5946.800126,978560 +20-07-2022,BAJFINANCE.NS,6092.39777,6018.484375,6092.992344,5986.432064,827092 +21-07-2022,BAJFINANCE.NS,6023.042139,6209.212402,6225.312819,5980.437959,1325493 +22-07-2022,BAJFINANCE.NS,6213.274725,6200.64209,6266.777648,6160.465551,953295 +25-07-2022,BAJFINANCE.NS,6182.560021,6169.679688,6275.694739,6128.066303,724023 +26-07-2022,BAJFINANCE.NS,6242.007721,6206.785156,6324.937445,6155.313169,1530406 +27-07-2022,BAJFINANCE.NS,6221.200831,6337.470703,6370.216279,6137.974064,1444989 +28-07-2022,BAJFINANCE.NS,6461.96451,7011.459473,7044.50258,6461.96451,6485782 +29-07-2022,BAJFINANCE.NS,7108.953057,7142.739258,7193.170619,7059.413314,2606762 +01-08-2022,BAJFINANCE.NS,7184.303019,7194.161621,7242.71057,7125.796774,1227077 +02-08-2022,BAJFINANCE.NS,7135.160043,7274.316895,7288.287199,7116.087241,1249124 +03-08-2022,BAJFINANCE.NS,7258.563005,7229.186035,7308.498969,7151.557163,1218621 +04-08-2022,BAJFINANCE.NS,7271.393843,7249.298828,7317.019751,7138.676683,949481 +05-08-2022,BAJFINANCE.NS,7272.384992,7237.459473,7300.127248,7209.072813,758078 +08-08-2022,BAJFINANCE.NS,7232.802521,7274.614258,7329.900418,7197.133906,957482 +10-08-2022,BAJFINANCE.NS,7301.167521,7083.588867,7301.167521,7039.597671,1906523 +11-08-2022,BAJFINANCE.NS,7177.317858,7251.578125,7257.57224,7150.913272,1027051 +12-08-2022,BAJFINANCE.NS,7234.783938,7242.115723,7275.406526,7205.109439,1036941 +16-08-2022,BAJFINANCE.NS,7271.443715,7219.030762,7316.029485,7205.159633,804464 +17-08-2022,BAJFINANCE.NS,7232.802878,7457.8125,7567.691559,7228.839698,2344414 +18-08-2022,BAJFINANCE.NS,7421.053227,7419.319336,7518.943562,7383.799245,835354 +19-08-2022,BAJFINANCE.NS,7440.869689,7234.487305,7469.305696,7204.069708,1100427 +22-08-2022,BAJFINANCE.NS,7194.161767,7036.82373,7212.788518,7023.596522,1060862 +23-08-2022,BAJFINANCE.NS,7019.781332,7141.352051,7183.262478,6985.103513,1088603 +24-08-2022,BAJFINANCE.NS,7099.045087,7110.835449,7169.787743,7074.275216,953096 +25-08-2022,BAJFINANCE.NS,7146.405354,6982.280273,7172.364374,6960.433439,1354296 +26-08-2022,BAJFINANCE.NS,7054.459209,6997.092285,7075.761298,6961.02745,759139 +29-08-2022,BAJFINANCE.NS,6817.65934,6900.242188,6950.921247,6798.190318,996735 +30-08-2022,BAJFINANCE.NS,6935.563716,7238.994629,7267.47998,6935.563716,1731381 +01-09-2022,BAJFINANCE.NS,7162.059711,7115.194824,7266.340868,7076.25678,1462579 +02-09-2022,BAJFINANCE.NS,7150.665873,7124.162109,7245.683005,7107.417773,906370 +05-09-2022,BAJFINANCE.NS,7124.508636,7129.958008,7187.225756,7092.109451,707025 +06-09-2022,BAJFINANCE.NS,7162.20829,7053.81543,7188.216655,7039.597427,791905 +07-09-2022,BAJFINANCE.NS,7012.845906,7100.53125,7141.59989,7004.919548,791994 +08-09-2022,BAJFINANCE.NS,7153.538955,7190.842285,7212.441904,7108.953186,772251 +09-09-2022,BAJFINANCE.NS,7232.802595,7114.798828,7256.581672,7099.045286,649607 +12-09-2022,BAJFINANCE.NS,7150.41777,7219.822754,7252.518983,7121.684719,834716 +13-09-2022,BAJFINANCE.NS,7262.526218,7335.300293,7375.47683,7245.088132,1382700 +14-09-2022,BAJFINANCE.NS,7205.208721,7414.563965,7490.409118,7205.208721,1493388 +15-09-2022,BAJFINANCE.NS,7421.004383,7318.308105,7463.509387,7301.861297,717420 +16-09-2022,BAJFINANCE.NS,7317.020168,7207.141113,7411.294204,7128.125222,1187036 +19-09-2022,BAJFINANCE.NS,7208.032336,7427.097168,7455.186298,7124.756225,1648117 +20-09-2022,BAJFINANCE.NS,7500.267515,7565.114746,7643.982111,7495.362887,1613450 +21-09-2022,BAJFINANCE.NS,7569.672782,7619.856445,7663.798294,7516.219205,1239262 +22-09-2022,BAJFINANCE.NS,7599.396543,7648.490234,7706.402387,7530.040903,1281039 +23-09-2022,BAJFINANCE.NS,7643.784364,7438.045898,7660.330833,7406.191939,1412331 +26-09-2022,BAJFINANCE.NS,7368.541881,7192.675781,7391.330164,7063.377043,1875205 +27-09-2022,BAJFINANCE.NS,7257.572413,7176.178711,7312.016784,7143.680349,1142829 +28-09-2022,BAJFINANCE.NS,7112.916515,7136.200195,7230.32571,7094.190589,869069 +29-09-2022,BAJFINANCE.NS,7245.187739,7039.350098,7249.54714,7022.803629,969632 +30-09-2022,BAJFINANCE.NS,7015.818634,7268.223633,7294.231999,6962.117357,1618665 +03-10-2022,BAJFINANCE.NS,7269.462227,7105.782715,7329.900716,7078.833384,820198 +04-10-2022,BAJFINANCE.NS,7267.480262,7419.765625,7435.915388,7239.094086,1191495 +06-10-2022,BAJFINANCE.NS,7480.501179,7335.993652,7529.050127,7279.270647,1510060 +07-10-2022,BAJFINANCE.NS,7317.465943,7277.536621,7339.560475,7205.307774,991196 +10-10-2022,BAJFINANCE.NS,7198.124706,7226.263184,7270.452731,7154.529732,653113 +11-10-2022,BAJFINANCE.NS,7239.738089,7136.49707,7284.819255,7106.575356,732206 +12-10-2022,BAJFINANCE.NS,7138.677084,7159.682129,7191.68461,7079.229391,740731 +13-10-2022,BAJFINANCE.NS,7154.034193,7085.817871,7159.483565,7049.208292,608655 +14-10-2022,BAJFINANCE.NS,7232.802523,7205.555664,7277.388292,7154.529728,839012 +17-10-2022,BAJFINANCE.NS,7188.167443,7287.494629,7304.436834,7150.566584,617401 +18-10-2022,BAJFINANCE.NS,7331.881844,7322.370117,7361.60569,7253.609052,906975 +19-10-2022,BAJFINANCE.NS,7348.725592,7312.462402,7371.513874,7282.342335,627177 +20-10-2022,BAJFINANCE.NS,7302.108552,7363.983398,7380.430689,7194.161261,1026054 +21-10-2022,BAJFINANCE.NS,7421.053824,7126.540039,7421.053824,7087.205288,2386960 +24-10-2022,BAJFINANCE.NS,7242.710353,7140.163086,7242.710353,7123.814971,227884 +25-10-2022,BAJFINANCE.NS,7175.881503,7037.51709,7175.881503,7024.735932,909899 +27-10-2022,BAJFINANCE.NS,7119.851895,6906.930176,7143.630972,6867.199205,1641458 +28-10-2022,BAJFINANCE.NS,6935.564033,6942.351074,7024.73557,6915.748135,839669 +31-10-2022,BAJFINANCE.NS,7028.69897,7078.337891,7083.787263,6981.140815,818986 +01-11-2022,BAJFINANCE.NS,7130.70146,7143.135742,7169.391807,7094.091395,762742 +02-11-2022,BAJFINANCE.NS,7140.658848,7090.32666,7173.355079,7074.324935,585914 +03-11-2022,BAJFINANCE.NS,7039.59763,7056.044922,7128.769169,7026.816473,632313 +04-11-2022,BAJFINANCE.NS,7056.044549,7145.612305,7158.393461,7056.044549,921925 +07-11-2022,BAJFINANCE.NS,7181.380189,7123.864258,7183.906522,7045.542119,722494 +09-11-2022,BAJFINANCE.NS,7168.400611,7078.238281,7168.400611,7049.158356,689634 +10-11-2022,BAJFINANCE.NS,7092.109844,6910.893555,7099.045408,6900.440378,1008182 +11-11-2022,BAJFINANCE.NS,7083.192371,6986.540527,7091.961002,6930.609965,1233342 +14-11-2022,BAJFINANCE.NS,6989.958693,6961.126465,7041.579203,6936.604292,855060 +15-11-2022,BAJFINANCE.NS,6970.390524,6961.077148,6997.389684,6916.739077,719521 +16-11-2022,BAJFINANCE.NS,6946.462939,6831.580078,6970.093493,6789.521126,1336204 +17-11-2022,BAJFINANCE.NS,6806.76086,6831.580078,6886.024451,6769.110654,733944 +18-11-2022,BAJFINANCE.NS,6846.293415,6728.983398,6864.226899,6687.865411,1327689 +21-11-2022,BAJFINANCE.NS,6684.893039,6617.618164,6684.893039,6549.501016,1071748 +22-11-2022,BAJFINANCE.NS,6618.757562,6623.513184,6665.820319,6598.99101,958769 +23-11-2022,BAJFINANCE.NS,6656.65544,6717.638672,6742.359198,6628.417786,893667 +24-11-2022,BAJFINANCE.NS,6751.227002,6709.019043,6776.888493,6675.282187,754611 +25-11-2022,BAJFINANCE.NS,6707.681067,6685.388184,6715.607426,6613.555558,859058 +28-11-2022,BAJFINANCE.NS,6667.058783,6715.062988,6769.903098,6666.612731,604054 +29-11-2022,BAJFINANCE.NS,6712.6352,6672.161133,6746.223049,6659.132277,681860 +30-11-2022,BAJFINANCE.NS,6673.003482,6659.083008,6692.026937,6616.528174,1482831 +01-12-2022,BAJFINANCE.NS,6692.423272,6685.63623,6707.681417,6645.261339,981616 +02-12-2022,BAJFINANCE.NS,6668.247802,6614.298828,6679.889642,6585.813476,1438602 +05-12-2022,BAJFINANCE.NS,6613.109958,6599.140137,6637.335087,6570.951828,1029250 +06-12-2022,BAJFINANCE.NS,6612.961559,6636.88916,6673.003829,6570.951951,840980 +07-12-2022,BAJFINANCE.NS,6663.046144,6564.214355,6663.046144,6540.236926,961027 +08-12-2022,BAJFINANCE.NS,6618.509545,6521.362305,6618.509545,6499.614164,1137784 +09-12-2022,BAJFINANCE.NS,6541.723457,6457.456543,6557.080779,6430.259029,1131292 +12-12-2022,BAJFINANCE.NS,6448.192302,6446.606934,6478.807767,6333.160919,1100048 +13-12-2022,BAJFINANCE.NS,6447.102138,6559.161133,6586.804213,6447.102138,958636 +14-12-2022,BAJFINANCE.NS,6596.71202,6593.937988,6626.980609,6565.601159,678283 +15-12-2022,BAJFINANCE.NS,6570.951452,6564.412109,6652.19663,6543.209196,857706 +16-12-2022,BAJFINANCE.NS,6529.337929,6536.174316,6633.668431,6499.614084,880233 +19-12-2022,BAJFINANCE.NS,6539.345335,6625.445313,6643.27962,6536.273774,659559 +20-12-2022,BAJFINANCE.NS,6598.693695,6581.70166,6637.186172,6524.384081,607716 +21-12-2022,BAJFINANCE.NS,6632.281706,6466.621094,6632.281706,6445.120651,622390 +22-12-2022,BAJFINANCE.NS,6509.522504,6430.902832,6514.476479,6348.022935,849706 +23-12-2022,BAJFINANCE.NS,6390.627227,6315.921387,6406.479946,6281.689132,994303 +26-12-2022,BAJFINANCE.NS,6315.970808,6374.477539,6410.344025,6242.008063,530535 +27-12-2022,BAJFINANCE.NS,6406.479289,6444.823242,6469.890158,6370.810676,781035 +28-12-2022,BAJFINANCE.NS,6415.396845,6416.486816,6509.522359,6404.547448,755934 +29-12-2022,BAJFINANCE.NS,6380.719048,6450.966309,6460.478036,6343.465064,521880 +30-12-2022,BAJFINANCE.NS,6489.706093,6514.674316,6658.042037,6455.028275,1520266 +02-01-2023,BAJFINANCE.NS,6504.568317,6493.421875,6549.154086,6425.057029,579340 +03-01-2023,BAJFINANCE.NS,6504.568189,6545.438477,6598.6937,6469.890369,742081 +04-01-2023,BAJFINANCE.NS,6534.292261,6510.513184,6576.896441,6489.706491,671253 +05-01-2023,BAJFINANCE.NS,6430.258596,6043.897949,6430.258596,5969.588335,5102300 +06-01-2023,BAJFINANCE.NS,6073.57262,5925.349609,6083.431223,5886.906962,2931922 +09-01-2023,BAJFINANCE.NS,5964.584761,5938.180176,6022.05086,5900.183098,1400548 +10-01-2023,BAJFINANCE.NS,5943.778257,5849.80127,5959.630975,5820.919697,1120375 +11-01-2023,BAJFINANCE.NS,5875.413729,5841.479004,5894.238832,5811.556805,1108891 +12-01-2023,BAJFINANCE.NS,5852.179374,5844.104492,5909.992352,5803.08568,1476949 +13-01-2023,BAJFINANCE.NS,5865.505687,5922.773438,5929.907354,5817.947533,1108490 +16-01-2023,BAJFINANCE.NS,5944.76928,5955.568848,6016.304864,5919.553357,908339 +17-01-2023,BAJFINANCE.NS,5964.53573,5929.85791,5964.53573,5885.321488,817005 +18-01-2023,BAJFINANCE.NS,5948.683144,5943.431641,5993.31826,5929.907387,796281 +19-01-2023,BAJFINANCE.NS,5927.925877,5957.10498,5974.146362,5905.781514,548142 +20-01-2023,BAJFINANCE.NS,5957.154597,5806.45459,5964.337861,5783.468437,833090 +23-01-2023,BAJFINANCE.NS,5826.864581,5809.030273,5880.367503,5787.232786,856064 +24-01-2023,BAJFINANCE.NS,5838.110259,5801.15332,5866.496436,5788.867561,608145 +25-01-2023,BAJFINANCE.NS,5796.199297,5742.547852,5801.153271,5723.821925,827837 +27-01-2023,BAJFINANCE.NS,5761.47184,5707.671875,5807.593145,5627.71454,1621352 +30-01-2023,BAJFINANCE.NS,5716.935564,5966.368164,6010.359842,5716.935564,2448160 +31-01-2023,BAJFINANCE.NS,5994.308982,5832.214844,5994.308982,5819.929084,1996788 +01-02-2023,BAJFINANCE.NS,5889.284945,5763.652344,5925.349783,5656.348965,2634866 +02-02-2023,BAJFINANCE.NS,5765.435718,5665.018555,5765.435718,5593.0374,2025044 +03-02-2023,BAJFINANCE.NS,5716.886063,5958.887695,5974.492714,5694.147128,1486892 +06-02-2023,BAJFINANCE.NS,5944.769235,6048.010254,6067.627799,5900.778039,1073820 +07-02-2023,BAJFINANCE.NS,6066.587807,6103.841309,6125.094053,6043.848871,1472193 +08-02-2023,BAJFINANCE.NS,6108.250363,6293.182129,6318.298876,6106.070421,1903208 +09-02-2023,BAJFINANCE.NS,6316.218287,6395.581055,6428.078934,6276.933366,1838154 +10-02-2023,BAJFINANCE.NS,6394.540612,6376.260254,6467.512556,6360.902934,1291282 +13-02-2023,BAJFINANCE.NS,6375.715662,6287.088867,6413.563736,6239.084662,736557 +14-02-2023,BAJFINANCE.NS,6295.312301,6399.24707,6412.771324,6251.915678,1034090 +15-02-2023,BAJFINANCE.NS,6390.627023,6430.209473,6436.203588,6338.411939,618979 +16-02-2023,BAJFINANCE.NS,6445.120461,6378.043457,6464.68866,6360.9029,529048 +17-02-2023,BAJFINANCE.NS,6350.99527,6357.633789,6416.18938,6308.886487,616044 +20-02-2023,BAJFINANCE.NS,6365.85699,6308.787109,6384.236041,6284.611811,465732 +21-02-2023,BAJFINANCE.NS,6336.13285,6320.527832,6349.260882,6293.528673,448509 +22-02-2023,BAJFINANCE.NS,6272.722126,6141.590332,6301.455176,6128.066079,934700 +23-02-2023,BAJFINANCE.NS,6156.799011,6145.256348,6204.803213,6066.289807,809768 +24-02-2023,BAJFINANCE.NS,6196.183637,6178.844727,6228.136773,6142.928411,607761 +27-02-2023,BAJFINANCE.NS,6157.789809,6137.478516,6183.550475,6078.526224,595004 +28-02-2023,BAJFINANCE.NS,6162.744072,6055.837402,6189.099312,6033.940739,977852 +01-03-2023,BAJFINANCE.NS,6043.947829,6098.193848,6146.841972,6043.947829,544804 +02-03-2023,BAJFINANCE.NS,6108.448905,6027.005371,6152.440102,6014.174384,582298 +03-03-2023,BAJFINANCE.NS,6065.447737,6043.897949,6084.471192,6017.097142,712037 +06-03-2023,BAJFINANCE.NS,6083.480426,6078.37793,6126.084605,6063.713876,608477 +08-03-2023,BAJFINANCE.NS,6072.581886,5941.648438,6072.581886,5929.907421,1342795 +09-03-2023,BAJFINANCE.NS,5944.769186,5846.977539,5984.40098,5835.880927,940858 +10-03-2023,BAJFINANCE.NS,5811.01196,5820.077637,5833.205669,5727.785191,770861 +13-03-2023,BAJFINANCE.NS,5814.974945,5779.851074,5892.75234,5757.508844,793356 +14-03-2023,BAJFINANCE.NS,5786.241934,5678.790039,5796.149883,5663.531895,1372565 +15-03-2023,BAJFINANCE.NS,5746.610485,5666.108398,5766.426383,5648.521789,679473 +16-03-2023,BAJFINANCE.NS,5676.95789,5662.492188,5702.024808,5612.853265,884963 +17-03-2023,BAJFINANCE.NS,5687.211838,5679.583008,5763.205997,5635.740335,1047151 +20-03-2023,BAJFINANCE.NS,5686.171389,5499.703613,5687.608235,5435.203258,1712756 +21-03-2023,BAJFINANCE.NS,5550.234707,5657.538086,5662.392884,5534.728864,1130114 +22-03-2023,BAJFINANCE.NS,5696.872132,5780.495605,5803.085535,5682.208561,1242534 +23-03-2023,BAJFINANCE.NS,5756.022931,5779.355957,5845.689869,5719.36352,1054419 +24-03-2023,BAJFINANCE.NS,5750.47438,5597.248047,5776.086525,5575.401213,1278042 +27-03-2023,BAJFINANCE.NS,5645.549054,5541.564941,5672.300515,5533.143185,1118743 +28-03-2023,BAJFINANCE.NS,5569.307332,5483.504883,5572.626591,5471.863043,948136 +29-03-2023,BAJFINANCE.NS,5510.949527,5573.419434,5594.027773,5503.865441,1109612 +31-03-2023,BAJFINANCE.NS,5641.586271,5565.047363,5641.586271,5534.778772,1267828 +03-04-2023,BAJFINANCE.NS,5602.944858,5662.441895,5681.21765,5580.354929,745386 +05-04-2023,BAJFINANCE.NS,5778.315502,5708.266113,5892.306255,5690.283284,2433329 +06-04-2023,BAJFINANCE.NS,5707.968994,5877.593262,5904.14637,5653.029227,1740502 +10-04-2023,BAJFINANCE.NS,5890.226232,5775.14502,5914.946274,5757.509064,928257 +11-04-2023,BAJFINANCE.NS,5804.076291,5784.012695,5825.873778,5757.657455,811620 +12-04-2023,BAJFINANCE.NS,5783.269582,5803.036133,5822.653677,5732.739044,1023069 +13-04-2023,BAJFINANCE.NS,5803.036364,5850.099121,5882.349301,5796.546367,833006 +17-04-2023,BAJFINANCE.NS,5942.787577,5906.574219,5942.787577,5845.689681,672857 +18-04-2023,BAJFINANCE.NS,5919.999575,5861.195801,5938.824679,5816.213809,640889 +19-04-2023,BAJFINANCE.NS,5861.195875,5893.000488,5905.137726,5825.874132,554928 +20-04-2023,BAJFINANCE.NS,5905.137352,5858.272949,5911.032775,5831.967055,436731 +21-04-2023,BAJFINANCE.NS,5858.570027,5883.240723,5890.275463,5774.352464,643101 +24-04-2023,BAJFINANCE.NS,5885.321374,5879.128906,5909.7942,5822.901299,544892 +25-04-2023,BAJFINANCE.NS,5905.038373,6019.32666,6036.616225,5874.125862,1494475 +26-04-2023,BAJFINANCE.NS,6043.848912,6000.20459,6063.466457,5957.9468,974007 +27-04-2023,BAJFINANCE.NS,6019.078834,6142.977539,6196.877167,6010.16168,2827136 +28-04-2023,BAJFINANCE.NS,6186.424047,6222.291016,6238.044557,6054.747505,1489668 +02-05-2023,BAJFINANCE.NS,6271.731843,6191.625977,6276.338942,6167.500024,991254 +03-05-2023,BAJFINANCE.NS,6180.627612,6123.359863,6197.421778,6099.283742,668251 +04-05-2023,BAJFINANCE.NS,6139.955654,6331.426758,6340.096213,6125.242254,1245141 +05-05-2023,BAJFINANCE.NS,6321.221989,6331.030762,6388.645387,6273.366306,1160040 +08-05-2023,BAJFINANCE.NS,6335.588161,6596.662598,6633.470529,6329.197341,2224735 +09-05-2023,BAJFINANCE.NS,6588.785743,6491.935547,6677.808757,6481.7799,2130770 +10-05-2023,BAJFINANCE.NS,6530.280002,6570.456543,6603.648173,6464.936883,835321 +11-05-2023,BAJFINANCE.NS,6597.703074,6602.112305,6618.509766,6564.016048,567494 +12-05-2023,BAJFINANCE.NS,6588.785683,6652.592773,6671.665574,6543.90287,912078 +15-05-2023,BAJFINANCE.NS,6652.592973,6650.512207,6687.865367,6624.256143,739076 +16-05-2023,BAJFINANCE.NS,6658.141527,6722.146973,6785.954066,6638.32563,1265133 +17-05-2023,BAJFINANCE.NS,6722.543347,6643.329102,6747.75927,6600.675575,740785 +18-05-2023,BAJFINANCE.NS,6697.57472,6726.902344,6767.772631,6683.059672,1106718 +19-05-2023,BAJFINANCE.NS,6737.404853,6721.750488,6757.22075,6650.214908,592834 +22-05-2023,BAJFINANCE.NS,6721.750895,6730.519043,6755.239569,6699.655879,419792 +23-05-2023,BAJFINANCE.NS,6747.362237,6718.133789,6810.674415,6694.89994,790196 +24-05-2023,BAJFINANCE.NS,6706.690209,6723.484375,6785.507744,6667.801512,553936 +25-05-2023,BAJFINANCE.NS,6715.60767,6778.17627,6784.963311,6684.00141,530260 +26-05-2023,BAJFINANCE.NS,6783.576432,6840.943359,6856.30068,6778.226236,694073 +29-05-2023,BAJFINANCE.NS,6876.314623,6868.239258,6907.722529,6838.267714,640728 +30-05-2023,BAJFINANCE.NS,6884.042797,6941.310547,6954.141534,6866.257835,881923 +31-05-2023,BAJFINANCE.NS,6940.418593,6925.507324,6961.32446,6863.532817,2147627 +01-06-2023,BAJFINANCE.NS,6959.342803,6975.690918,6992.336077,6887.113958,590026 +02-06-2023,BAJFINANCE.NS,7010.616952,6959.244141,7034.643729,6940.518214,664209 +05-06-2023,BAJFINANCE.NS,7004.919809,6978.366699,7026.321075,6948.493847,577162 +06-06-2023,BAJFINANCE.NS,6960.333935,7048.465332,7066.348986,6960.333935,690586 +07-06-2023,BAJFINANCE.NS,7054.459461,7014.77832,7075.266153,6996.993359,534483 +08-06-2023,BAJFINANCE.NS,7014.827754,6945.571289,7045.542396,6930.758712,455360 +09-06-2023,BAJFINANCE.NS,6948.196772,6972.37207,7017.304715,6947.503022,447361 +12-06-2023,BAJFINANCE.NS,6985.252646,7032.365234,7044.551818,6976.781543,513255 +13-06-2023,BAJFINANCE.NS,7034.643254,7100.778809,7133.722737,7034.643254,800134 +14-06-2023,BAJFINANCE.NS,7115.888545,7031.522461,7115.888545,7016.858407,401520 +15-06-2023,BAJFINANCE.NS,7029.689322,7060.998535,7075.959634,6991.048323,437018 +16-06-2023,BAJFINANCE.NS,7103.998973,7136.893555,7152.151698,7065.357974,1414858 +19-06-2023,BAJFINANCE.NS,7145.563462,7318.209473,7330.742931,7135.952558,1184590 +20-06-2023,BAJFINANCE.NS,7308.251555,7182.07373,7308.251555,7134.713929,863826 +21-06-2023,BAJFINANCE.NS,7208.03273,7139.816406,7218.832298,7110.934832,546804 +22-06-2023,BAJFINANCE.NS,7133.821894,6965.287598,7137.834419,6955.379649,827194 +23-06-2023,BAJFINANCE.NS,6956.321251,6925.309082,6990.057622,6892.068109,815226 +26-06-2023,BAJFINANCE.NS,6925.656258,6934.276367,6970.242028,6881.070488,563539 +27-06-2023,BAJFINANCE.NS,6965.287763,6954.636719,6965.287763,6889.987355,709789 +28-06-2023,BAJFINANCE.NS,6989.413989,7024.934082,7059.41355,6975.195985,709782 +30-06-2023,BAJFINANCE.NS,7064.535123,7124.83252,7159.060593,7055.779273,887908 +03-07-2023,BAJFINANCE.NS,7124.832342,7296.371094,7318.261202,7124.235242,1209227 +04-07-2023,BAJFINANCE.NS,7611.788021,7821.187012,7880.439363,7574.624489,4162208 +05-07-2023,BAJFINANCE.NS,7840.589614,7799.595215,7959.940169,7741.138673,1978666 +06-07-2023,BAJFINANCE.NS,7737.158329,7727.457031,7784.918566,7696.363127,1045984 +07-07-2023,BAJFINANCE.NS,7681.438013,7584.275879,7710.193558,7567.609546,1094915 +10-07-2023,BAJFINANCE.NS,7584.276133,7495.621094,7591.838267,7395.175149,1451518 +11-07-2023,BAJFINANCE.NS,7529.202504,7406.816895,7641.638064,7344.131582,1675043 +12-07-2023,BAJFINANCE.NS,7432.587294,7394.827148,7470.49708,7361.19569,1131755 +13-07-2023,BAJFINANCE.NS,7432.637484,7437.26416,7485.322705,7378.956772,747052 +14-07-2023,BAJFINANCE.NS,7436.667197,7444.975586,7481.342824,7362.937231,726600 +17-07-2023,BAJFINANCE.NS,7482.437218,7473.432617,7504.327327,7404.826832,506744 +18-07-2023,BAJFINANCE.NS,7482.437016,7382.936523,7517.262188,7336.27089,1309709 +19-07-2023,BAJFINANCE.NS,7404.777492,7546.814453,7561.04283,7392.886989,975943 +20-07-2023,BAJFINANCE.NS,7513.282462,7558.654785,7599.002042,7464.527219,649436 +21-07-2023,BAJFINANCE.NS,7558.654827,7543.878906,7619.449728,7495.472012,673394 +24-07-2023,BAJFINANCE.NS,7543.779048,7543.729492,7606.613512,7522.585637,584342 +25-07-2023,BAJFINANCE.NS,7611.190737,7568.455566,7611.190737,7503.381854,850869 +26-07-2023,BAJFINANCE.NS,7596.862844,7396.020996,7695.368334,7294.381337,2228866 +27-07-2023,BAJFINANCE.NS,7540.048087,7247.71582,7540.048087,7231.397836,2147172 +28-07-2023,BAJFINANCE.NS,7282.44111,7344.728516,7357.66358,7173.985572,1007050 +31-07-2023,BAJFINANCE.NS,7308.311388,7263.834473,7333.086915,7244.680627,749315 +01-08-2023,BAJFINANCE.NS,7263.834458,7233.387695,7293.3863,7207.815874,752765 +02-08-2023,BAJFINANCE.NS,7253.586236,7167.46875,7253.586236,7109.310515,898536 +03-08-2023,BAJFINANCE.NS,7139.160735,7072.84375,7188.214286,6982.994509,1081898 +04-08-2023,BAJFINANCE.NS,7103.340445,7112.992188,7169.010773,7035.978415,731349 +07-08-2023,BAJFINANCE.NS,7126.225262,7086.574219,7146.871614,7036.276914,718409 +08-08-2023,BAJFINANCE.NS,7099.36029,7137.767578,7169.010636,7049.759196,807362 +09-08-2023,BAJFINANCE.NS,7164.035813,7089.758789,7177.965883,7054.585266,511572 +10-08-2023,BAJFINANCE.NS,7064.584508,7108.166016,7138.165317,7056.574913,616130 +11-08-2023,BAJFINANCE.NS,7108.166193,7025.332031,7123.240421,6995.929344,630396 +14-08-2023,BAJFINANCE.NS,7004.834693,6982.994141,7023.640189,6905.881259,693785 +16-08-2023,BAJFINANCE.NS,6959.064515,6946.626953,6959.064515,6885.43415,598795 +17-08-2023,BAJFINANCE.NS,6984.934697,6888.667969,6984.934697,6868.519119,710118 +18-08-2023,BAJFINANCE.NS,6859.066789,6827.82373,6881.255206,6810.809048,745533 +21-08-2023,BAJFINANCE.NS,6767.028721,7012.994141,7027.72002,6767.028721,1230831 +22-08-2023,BAJFINANCE.NS,7015.829272,7034.635254,7117.767721,7014.784711,1248780 +23-08-2023,BAJFINANCE.NS,7064.535294,7080.90332,7113.290538,6968.019812,803248 +24-08-2023,BAJFINANCE.NS,7114.285458,7101.79834,7150.05608,7085.430314,910360 +25-08-2023,BAJFINANCE.NS,7079.460052,7175.478027,7241.745453,7065.529983,1303276 +28-08-2023,BAJFINANCE.NS,7188.861302,7199.458008,7224.731037,7102.445024,703626 +29-08-2023,BAJFINANCE.NS,7213.785872,7256.919434,7274.431618,7199.855803,1418305 +30-08-2023,BAJFINANCE.NS,7289.406098,7231.79541,7294.281525,7221.745763,460268 +31-08-2023,BAJFINANCE.NS,7243.636286,7127.220703,7248.611311,7099.360564,1412980 +01-09-2023,BAJFINANCE.NS,7132.742412,7284.033203,7292.789052,7119.260289,676076 +04-09-2023,BAJFINANCE.NS,7333.186312,7233.93457,7333.186312,7222.143665,581363 +05-09-2023,BAJFINANCE.NS,7246.621227,7308.411133,7321.694546,7243.636212,1221353 +06-09-2023,BAJFINANCE.NS,7278.759601,7350.897461,7360.051701,7254.282868,605157 +07-09-2023,BAJFINANCE.NS,7343.136788,7326.420898,7350.897632,7267.218102,549622 +08-09-2023,BAJFINANCE.NS,7353.086546,7373.633301,7412.737287,7333.186447,624642 +11-09-2023,BAJFINANCE.NS,7387.911539,7354.728027,7406.816632,7325.226229,406849 +12-09-2023,BAJFINANCE.NS,7383.931819,7394.180176,7421.742008,7269.008746,963517 +13-09-2023,BAJFINANCE.NS,7392.190288,7438.557617,7470.746125,7343.783393,579846 +14-09-2023,BAJFINANCE.NS,7438.557241,7456.865234,7474.178709,7389.951153,650372 +15-09-2023,BAJFINANCE.NS,7461.542207,7454.776367,7527.361688,7418.309047,787494 +18-09-2023,BAJFINANCE.NS,7451.492303,7510.943848,7522.237251,7427.711783,706618 +20-09-2023,BAJFINANCE.NS,7451.243689,7501.342285,7608.802819,7445.622008,844190 +21-09-2023,BAJFINANCE.NS,7492.38744,7446.816406,7545.769359,7387.911918,675725 +22-09-2023,BAJFINANCE.NS,7456.517482,7434.030273,7539.152448,7416.368936,526304 +25-09-2023,BAJFINANCE.NS,7537.162492,7780.789551,7810.689255,7472.48717,2347533 +26-09-2023,BAJFINANCE.NS,7780.838949,7831.335449,7860.489385,7736.163325,1246820 +27-09-2023,BAJFINANCE.NS,7815.76391,7798.400879,7815.76391,7704.074604,744110 +28-09-2023,BAJFINANCE.NS,7765.764837,7700.343262,7789.893707,7679.497714,777505 +29-09-2023,BAJFINANCE.NS,7700.343259,7771.734863,7808.798797,7686.413189,573005 +03-10-2023,BAJFINANCE.NS,7741.934536,7927.801758,7935.6622,7716.263602,944555 +04-10-2023,BAJFINANCE.NS,7984.914648,7814.818359,8002.824737,7780.938635,1176384 +05-10-2023,BAJFINANCE.NS,7875.314841,7811.684082,7875.314841,7787.803964,795061 +06-10-2023,BAJFINANCE.NS,7810.788923,8127.747559,8151.080619,7805.813899,2145034 +09-10-2023,BAJFINANCE.NS,8061.579793,7987.601563,8094.365401,7977.94982,747800 +10-10-2023,BAJFINANCE.NS,8014.764929,8043.222168,8094.365326,7980.93476,965024 +11-10-2023,BAJFINANCE.NS,8099.141017,8061.480469,8132.175375,8055.012937,712372 +12-10-2023,BAJFINANCE.NS,8084.41531,7974.268066,8086.40532,7963.024705,764092 +13-10-2023,BAJFINANCE.NS,7959.591785,8011.431641,8042.525546,7916.309069,662282 +16-10-2023,BAJFINANCE.NS,8004.11821,7995.859863,8028.695027,7942.776251,438246 +17-10-2023,BAJFINANCE.NS,8039.640131,8052.575195,8118.245523,8017.302075,838283 +18-10-2023,BAJFINANCE.NS,8009.789709,7827.255859,8044.216976,7810.788722,1544642 +19-10-2023,BAJFINANCE.NS,7804.122118,7802.380859,7883.424207,7692.383257,1061453 +20-10-2023,BAJFINANCE.NS,7770.988585,7730.392578,7793.227043,7683.925653,771153 +23-10-2023,BAJFINANCE.NS,7761.03845,7759.943848,7845.514272,7722.581607,882230 +25-10-2023,BAJFINANCE.NS,7759.94409,7656.016113,7817.704419,7637.658077,708774 +26-10-2023,BAJFINANCE.NS,7587.012337,7384.727539,7617.757893,7364.230826,1324630 +27-10-2023,BAJFINANCE.NS,7472.437435,7469.701172,7511.292183,7379.553628,911944 +30-10-2023,BAJFINANCE.NS,7468.308041,7465.571777,7489.253187,7315.773975,799276 +31-10-2023,BAJFINANCE.NS,7531.988166,7455.223633,7541.839104,7423.234321,749410 +01-11-2023,BAJFINANCE.NS,7482.437474,7434.577637,7511.292618,7420.398816,462778 +02-11-2023,BAJFINANCE.NS,7492.387406,7411.891602,7576.962829,7374.18101,855030 +03-11-2023,BAJFINANCE.NS,7490.397078,7374.479004,7500.297571,7335.624256,1138755 +06-11-2023,BAJFINANCE.NS,7418.756777,7524.276855,7534.127793,7405.423808,634043 +07-11-2023,BAJFINANCE.NS,7601.837797,7458.15918,7601.837797,7408.806837,1563007 +08-11-2023,BAJFINANCE.NS,7489.402389,7422.6875,7498.357433,7369.653444,916717 +09-11-2023,BAJFINANCE.NS,7447.612014,7349.803223,7447.612014,7329.903124,771791 +10-11-2023,BAJFINANCE.NS,7333.186616,7407.612793,7416.767033,7309.754443,496261 +13-11-2023,BAJFINANCE.NS,7410.597911,7324.08252,7412.787117,7282.441464,732240 +15-11-2023,BAJFINANCE.NS,7402.239523,7188.213867,7438.855996,7083.589197,1923440 +16-11-2023,BAJFINANCE.NS,6909.861363,7325.674316,7343.833157,6896.627992,4557043 +17-11-2023,BAJFINANCE.NS,7104.832766,7184.930664,7223.735857,7072.544662,2080034 +20-11-2023,BAJFINANCE.NS,7115.280302,7033.291992,7202.840736,7014.884401,1902940 +21-11-2023,BAJFINANCE.NS,7049.610191,7067.669434,7093.241256,6994.884917,1666225 +22-11-2023,BAJFINANCE.NS,7051.053042,7092.743652,7141.996398,7030.207494,1041404 +23-11-2023,BAJFINANCE.NS,7099.360547,7038.316895,7124.235672,7020.755154,606158 +24-11-2023,BAJFINANCE.NS,7072.495094,6985.730469,7081.250943,6975.979615,726499 +28-11-2023,BAJFINANCE.NS,6999.859753,7091.947266,7099.360247,6994.78513,728158 +29-11-2023,BAJFINANCE.NS,7098.365285,7094.484863,7132.792554,7078.514742,682430 +30-11-2023,BAJFINANCE.NS,7096.375331,7086.325684,7127.817585,7050.256754,1271934 +01-12-2023,BAJFINANCE.NS,7124.235515,7223.089355,7243.486957,7106.325426,900477 +04-12-2023,BAJFINANCE.NS,7303.336449,7370.648438,7382.936846,7278.510881,1101426 +05-12-2023,BAJFINANCE.NS,7392.886996,7313.087402,7402.837046,7283.486004,1522242 +06-12-2023,BAJFINANCE.NS,7353.086684,7390.001465,7421.742026,7328.261115,701800 +07-12-2023,BAJFINANCE.NS,7353.086561,7354.280762,7402.836809,7289.406245,668862 +08-12-2023,BAJFINANCE.NS,7353.633512,7271.098145,7361.146091,7237.665882,1144388 +11-12-2023,BAJFINANCE.NS,7288.411175,7256.322266,7315.973006,7233.735459,590055 +12-12-2023,BAJFINANCE.NS,7243.635957,7278.013184,7317.266323,7243.635957,633312 +13-12-2023,BAJFINANCE.NS,7263.387149,7221.746094,7268.013825,7171.00084,682955 +14-12-2023,BAJFINANCE.NS,7331.693993,7436.866211,7473.73095,7263.635752,1729567 +15-12-2023,BAJFINANCE.NS,7491.243078,7477.511719,7491.292634,7407.811817,1173938 +18-12-2023,BAJFINANCE.NS,7510.297414,7549.699707,7571.987721,7488.407305,1082798 +19-12-2023,BAJFINANCE.NS,7602.832803,7594.524414,7603.429903,7497.362278,791408 +20-12-2023,BAJFINANCE.NS,7611.787907,7456.517578,7656.56313,7422.886119,874546 +21-12-2023,BAJFINANCE.NS,7389.503824,7330.350586,7439.651976,7269.008628,913082 +22-12-2023,BAJFINANCE.NS,7381.892125,7258.859375,7402.836785,7206.820811,1129485 +26-12-2023,BAJFINANCE.NS,7288.411429,7126.523926,7307.316524,7109.559285,1225844 +27-12-2023,BAJFINANCE.NS,7183.83592,7196.671387,7286.81893,7154.980778,1605279 +28-12-2023,BAJFINANCE.NS,7238.661006,7222.392578,7253.58608,7164.035635,1856064 +29-12-2023,BAJFINANCE.NS,7195.527389,7291.147461,7306.321286,7169.159758,912802 +01-01-2024,BAJFINANCE.NS,7300.301897,7262.59082,7300.301897,7236.671135,331489 +02-01-2024,BAJFINANCE.NS,7287.41644,7392.936523,7407.91164,7243.685777,1112990 +03-01-2024,BAJFINANCE.NS,7407.762536,7347.912598,7448.458143,7331.395904,553405 +04-01-2024,BAJFINANCE.NS,7522.237285,7667.060059,7695.318587,7522.237285,2911879 +05-01-2024,BAJFINANCE.NS,7696.313734,7672.632324,7750.093557,7634.77258,1052601 +08-01-2024,BAJFINANCE.NS,7638.653106,7697.358398,7790.888865,7593.181184,1121209 +09-01-2024,BAJFINANCE.NS,7735.168625,7686.861328,7770.988804,7659.548247,1247083 +10-01-2024,BAJFINANCE.NS,7677.458178,7642.185059,7696.612024,7621.737901,559072 +11-01-2024,BAJFINANCE.NS,7641.638254,7631.439453,7754.372124,7612.832666,651741 +12-01-2024,BAJFINANCE.NS,7645.618273,7622.782715,7680.393892,7578.95294,808638 +15-01-2024,BAJFINANCE.NS,7659.498504,7440.646973,7659.498504,7416.766854,997220 +16-01-2024,BAJFINANCE.NS,7437.662247,7419.403809,7576.465442,7390.797415,1194723 +17-01-2024,BAJFINANCE.NS,7266.819469,7322.092285,7440.846223,7265.725352,1380271 +18-01-2024,BAJFINANCE.NS,7259.555907,7229.257813,7315.027431,7197.865602,1686996 +19-01-2024,BAJFINANCE.NS,7323.236622,7282.541016,7351.892571,7224.979881,830810 +23-01-2024,BAJFINANCE.NS,7316.171947,7035.381836,7318.261555,7007.422099,2533297 +24-01-2024,BAJFINANCE.NS,7068.51504,7020.058105,7068.51504,6961.850317,2063675 +25-01-2024,BAJFINANCE.NS,7020.058079,7050.107422,7090.205926,7000.854678,1168349 +29-01-2024,BAJFINANCE.NS,7050.107375,7155.727051,7188.861006,7049.709471,1860361 +30-01-2024,BAJFINANCE.NS,6953.592103,6783.147949,6953.592103,6771.008694,4153147 +31-01-2024,BAJFINANCE.NS,6785.934012,6828.619629,6886.429516,6777.973972,1810512 +01-02-2024,BAJFINANCE.NS,6831.604404,6709.616699,6845.584515,6699.368343,1911137 +02-02-2024,BAJFINANCE.NS,6721.258517,6814.092285,6875.484286,6719.268507,1367508 +05-02-2024,BAJFINANCE.NS,6859.564114,6575.191895,6860.559119,6567.03266,1771222 +06-02-2024,BAJFINANCE.NS,6614.792989,6565.191895,6665.538242,6502.357428,2439533 +07-02-2024,BAJFINANCE.NS,6607.827967,6675.6875,6703.945544,6592.156639,1538237 +08-02-2024,BAJFINANCE.NS,6698.224167,6542.804199,6703.845847,6504.049048,2193209 +09-02-2024,BAJFINANCE.NS,6547.132387,6621.260254,6644.344562,6539.172348,1209874 +12-02-2024,BAJFINANCE.NS,6636.136206,6536.336914,6638.524121,6518.775173,544784 +13-02-2024,BAJFINANCE.NS,6567.03288,6570.664551,6605.838074,6520.367243,948014 +14-02-2024,BAJFINANCE.NS,6531.063232,6613.300293,6622.75284,6517.282317,636126 +15-02-2024,BAJFINANCE.NS,6612.802677,6586.335449,6644.045734,6552.754033,880859 +16-02-2024,BAJFINANCE.NS,6616.832722,6586.137207,6626.733216,6569.022927,1029431 +19-02-2024,BAJFINANCE.NS,6615.688324,6679.269043,6772.899106,6592.20611,1315881 +20-02-2024,BAJFINANCE.NS,6678.373481,6729.81543,6758.073472,6647.876677,1106709 +21-02-2024,BAJFINANCE.NS,6756.083859,6655.38916,6756.083859,6631.757792,854944 +22-02-2024,BAJFINANCE.NS,6657.627589,6641.608398,6673.348959,6528.227392,1022374 +23-02-2024,BAJFINANCE.NS,6640.663078,6664.394043,6685.438301,6599.46997,1280311 +26-02-2024,BAJFINANCE.NS,6656.582886,6610.066406,6674.492975,6591.111757,892056 +27-02-2024,BAJFINANCE.NS,6597.877594,6523.500977,6608.822648,6458.676503,1150306 +28-02-2024,BAJFINANCE.NS,6539.172437,6466.23877,6563.798809,6442.656958,535321 +29-02-2024,BAJFINANCE.NS,6466.536944,6462.905273,6506.337141,6334.400486,1699098 +01-03-2024,BAJFINANCE.NS,6479.223498,6538.625488,6575.689423,6469.621798,919080 +04-03-2024,BAJFINANCE.NS,6555.092687,6569.470703,6606.783389,6524.69548,397118 +05-03-2024,BAJFINANCE.NS,6569.470732,6292.660156,6603.101706,6240.671147,1717558 +06-03-2024,BAJFINANCE.NS,6300.868953,6279.725098,6314.201923,6156.89154,2104792 +07-03-2024,BAJFINANCE.NS,6318.281653,6388.976563,6436.289341,6293.804433,1469421 +11-03-2024,BAJFINANCE.NS,6517.28261,6401.613281,6519.27262,6372.011883,1203971 +12-03-2024,BAJFINANCE.NS,6373.006658,6403.901367,6452.607053,6309.674691,1094677 +13-03-2024,BAJFINANCE.NS,6407.08588,6423.901367,6482.407952,6359.623948,1132183 +14-03-2024,BAJFINANCE.NS,6423.901128,6365.494629,6437.682044,6266.341997,1219865 +15-03-2024,BAJFINANCE.NS,6343.206067,6481.810547,6545.142514,6328.231437,1970500 +18-03-2024,BAJFINANCE.NS,6481.810434,6472.158691,6522.257287,6423.851397,676425 +19-03-2024,BAJFINANCE.NS,6477.183787,6563.30127,6633.897064,6472.50707,1408087 +20-03-2024,BAJFINANCE.NS,6576.982948,6616.285645,6697.378551,6573.002928,1490831 +21-03-2024,BAJFINANCE.NS,6673.995799,6682.20459,6737.82527,6623.897202,1806092 +22-03-2024,BAJFINANCE.NS,6671.508226,6727.128906,6769.018712,6652.901439,1125238 +26-03-2024,BAJFINANCE.NS,6720.761113,6875.583984,6910.309561,6711.308566,1850321 +27-03-2024,BAJFINANCE.NS,6911.055519,6987.670898,7013.789778,6870.509067,1551275 +28-03-2024,BAJFINANCE.NS,6996.974364,7209.05957,7312.58964,6996.974364,3574518 +01-04-2024,BAJFINANCE.NS,7224.979802,7214.731445,7306.769405,7183.985403,1125238 +02-04-2024,BAJFINANCE.NS,7214.731194,7171.398438,7218.760769,7099.360178,967615 +03-04-2024,BAJFINANCE.NS,7161.050443,7272.739746,7286.769413,7150.254543,958943 +04-04-2024,BAJFINANCE.NS,7308.311446,7247.019043,7313.286471,7218.760999,1040589 +05-04-2024,BAJFINANCE.NS,7198.612018,7139.807129,7222.740888,7120.255379,1200494 +08-04-2024,BAJFINANCE.NS,7178.960507,7142.692383,7190.85101,7107.120957,518210 +09-04-2024,BAJFINANCE.NS,7183.935513,7157.66748,7199.208936,7088.912543,710281 +10-04-2024,BAJFINANCE.NS,7199.756447,7194.134766,7217.766134,7124.235666,567986 +12-04-2024,BAJFINANCE.NS,7187.915905,7193.437988,7227.716104,7120.553874,1092588 +15-04-2024,BAJFINANCE.NS,7109.359955,7040.903809,7162.841471,7028.16794,758448 +16-04-2024,BAJFINANCE.NS,6974.935154,6919.513184,6999.163136,6896.379318,963293 +18-04-2024,BAJFINANCE.NS,6893.494131,6858.768555,6960.059868,6831.704225,1385133 +19-04-2024,BAJFINANCE.NS,6805.883651,7083.937988,7114.28564,6776.033501,1218375 +22-04-2024,BAJFINANCE.NS,7131.498882,7255.775391,7269.506265,7131.498882,1165272 +23-04-2024,BAJFINANCE.NS,7272.49107,7223.63623,7303.236625,7200.651519,1081567 +24-04-2024,BAJFINANCE.NS,7246.621145,7292.540527,7382.389767,7213.785982,886929 +25-04-2024,BAJFINANCE.NS,7293.386196,7258.461426,7328.062216,7089.509782,1173354 +26-04-2024,BAJFINANCE.NS,6965.034778,6697.577637,6965.034778,6658.075745,5814723 +29-04-2024,BAJFINANCE.NS,6756.034142,6792.500977,6805.436041,6679.517872,1681030 +30-04-2024,BAJFINANCE.NS,6795.834234,6888.966309,6940.159507,6787.874195,1798675 +02-05-2024,BAJFINANCE.NS,6903.195227,6848.320801,6935.134983,6830.709019,1139572 +03-05-2024,BAJFINANCE.NS,7292.391429,6896.876953,7363.036782,6872.449775,6818601 +06-05-2024,BAJFINANCE.NS,6972.945295,6825.584961,6984.885354,6810.80904,1229988 +07-05-2024,BAJFINANCE.NS,6855.534667,6838.221191,6908.419083,6754.093716,1298126 +08-05-2024,BAJFINANCE.NS,6837.176731,6765.486816,6845.186327,6751.1088,725925 +09-05-2024,BAJFINANCE.NS,6765.933949,6572.156738,6798.570402,6552.107486,1381115 +10-05-2024,BAJFINANCE.NS,6605.738233,6650.762207,6664.543123,6568.226838,824908 +13-05-2024,BAJFINANCE.NS,6650.613031,6685.189453,6710.611635,6586.932715,512256 +14-05-2024,BAJFINANCE.NS,6676.483457,6642.35498,6708.174463,6624.345293,755840 +15-05-2024,BAJFINANCE.NS,6658.573361,6646.633301,6698.324004,6611.857682,595059 +16-05-2024,BAJFINANCE.NS,6666.881715,6713.447754,6728.323273,6589.967539,1059851 +17-05-2024,BAJFINANCE.NS,6713.298581,6693.796387,6746.133746,6667.577908,480158 +21-05-2024,BAJFINANCE.NS,6671.508398,6709.169434,6751.108796,6671.508398,761624 +22-05-2024,BAJFINANCE.NS,6743.596403,6710.860352,6743.596403,6693.64696,416046 +23-05-2024,BAJFINANCE.NS,6725.785365,6792.550293,6819.266272,6696.43272,709317 +24-05-2024,BAJFINANCE.NS,6785.933537,6802.749023,6875.48398,6759.068405,742043 +27-05-2024,BAJFINANCE.NS,6824.73896,6861.056641,6924.786513,6775.983717,655471 +28-05-2024,BAJFINANCE.NS,6879.414842,6838.71875,6910.309552,6822.649517,752867 +29-05-2024,BAJFINANCE.NS,6843.643852,6772.700195,6873.494,6751.456743,721331 +30-05-2024,BAJFINANCE.NS,6746.034151,6583.400879,6764.989287,6561.112379,1155575 +31-05-2024,BAJFINANCE.NS,6631.658218,6664.244629,6738.123744,6609.220565,2841733 +03-06-2024,BAJFINANCE.NS,6914.140304,6881.006348,6953.791349,6798.819327,1148212 +04-06-2024,BAJFINANCE.NS,6881.404574,6477.03418,6881.404574,6343.853158,3299387 +05-06-2024,BAJFINANCE.NS,6571.012684,6802.500488,6827.723961,6502.904401,1218517 +06-06-2024,BAJFINANCE.NS,6815.783897,6891.205078,6977.920148,6788.222066,1465716 +07-06-2024,BAJFINANCE.NS,6960.05964,7155.478516,7262.541146,6906.329373,2984052 +10-06-2024,BAJFINANCE.NS,7213.785868,7053.440918,7213.785868,7039.908754,872318 +11-06-2024,BAJFINANCE.NS,7047.619955,7102.444824,7133.19038,7015.779797,1205213 +12-06-2024,BAJFINANCE.NS,7112.295184,7181.696777,7240.650819,7079.460022,1268508 +13-06-2024,BAJFINANCE.NS,7215.975256,7258.511719,7288.411424,7196.025115,1345495 +14-06-2024,BAJFINANCE.NS,7259.605693,7304.878418,7333.186503,7210.800894,1187488 +18-06-2024,BAJFINANCE.NS,7328.211444,7298.062988,7392.339707,7263.536122,946904 +19-06-2024,BAJFINANCE.NS,7298.063157,7197.816406,7312.241978,7142.046086,520400 +20-06-2024,BAJFINANCE.NS,7183.935564,7171.100098,7228.611188,7075.480027,900158 +21-06-2024,BAJFINANCE.NS,7239.299805,7134.25,7265,7075,1499818 +24-06-2024,BAJFINANCE.NS,7076,7081.850098,7106.950195,7020.549805,635654 +25-06-2024,BAJFINANCE.NS,7101,7074.450195,7140,6998,1560811 +26-06-2024,BAJFINANCE.NS,7070,7158.200195,7179.25,7035,912552 +27-06-2024,BAJFINANCE.NS,7150,7166.75,7239,7083.049805,1137606 +28-06-2024,BAJFINANCE.NS,7165,7115.549805,7226,7105.299805,829584 +01-07-2024,BAJFINANCE.NS,7075,7276.75,7304,7075,772745 +02-07-2024,BAJFINANCE.NS,7275,7165.600098,7275.950195,7122,1281027 +03-07-2024,BAJFINANCE.NS,7189.950195,7258.799805,7284.649902,7170,836393 +04-07-2024,BAJFINANCE.NS,7301.049805,7107.049805,7325,7100,1897977 +05-07-2024,BAJFINANCE.NS,7134,7138,7149.899902,7077,931079 +08-07-2024,BAJFINANCE.NS,7144.950195,7098.25,7147.649902,7047,677705 +09-07-2024,BAJFINANCE.NS,7109.850098,7068.049805,7142.399902,7042,973503 +10-07-2024,BAJFINANCE.NS,7068,7054.950195,7129.350098,7021,809714 +11-07-2024,BAJFINANCE.NS,7087.899902,6950.299805,7087.899902,6930,971801 +12-07-2024,BAJFINANCE.NS,6996.950195,7004.299805,7045,6915.049805,1068833 +15-07-2024,BAJFINANCE.NS,7020.049805,7063.75,7085,6995.25,533373 +16-07-2024,BAJFINANCE.NS,7080,7059.100098,7090,7005.200195,558200 +18-07-2024,BAJFINANCE.NS,7047.100098,7110,7117.899902,6971.149902,864605 +19-07-2024,BAJFINANCE.NS,7110,6932.299805,7110,6910,938598 +22-07-2024,BAJFINANCE.NS,6932,6884.25,6958.600098,6849.399902,575193 +23-07-2024,BAJFINANCE.NS,6934,6727.100098,6944.850098,6620,1932212 +24-07-2024,BAJFINANCE.NS,6630,6607.149902,6654.700195,6541.049805,3100626 +25-07-2024,BAJFINANCE.NS,6560,6647.75,6666,6551.450195,950965 +26-07-2024,BAJFINANCE.NS,6675.049805,6789.75,6808.399902,6667.100098,1110184 +29-07-2024,BAJFINANCE.NS,6823.850098,6812.450195,6855,6765.75,748565 +30-07-2024,BAJFINANCE.NS,6812.450195,6823.600098,6899,6783,1179413 +31-07-2024,BAJFINANCE.NS,6826.950195,6806.950195,6855,6793,889659 +01-08-2024,BAJFINANCE.NS,6831.5,6771.649902,6844,6750,839523 +02-08-2024,BAJFINANCE.NS,6725,6725,6750,6673.100098,622218 +05-08-2024,BAJFINANCE.NS,6650,6596.700195,6650,6532.600098,944041 +06-08-2024,BAJFINANCE.NS,6626,6538.350098,6697,6511.5,891828 +07-08-2024,BAJFINANCE.NS,6600,6637.149902,6659.350098,6581.100098,464284 +08-08-2024,BAJFINANCE.NS,6625.049805,6582.200195,6678.049805,6571.350098,690389 +09-08-2024,BAJFINANCE.NS,6700,6618.200195,6700,6591,699490 +12-08-2024,BAJFINANCE.NS,6619.100098,6608.149902,6645,6564.049805,674887 +13-08-2024,BAJFINANCE.NS,6644.950195,6465.049805,6644.950195,6452.200195,1072327 +14-08-2024,BAJFINANCE.NS,6482.5,6458.5,6489.950195,6430.950195,774276 +16-08-2024,BAJFINANCE.NS,6505,6590.899902,6600,6425,753419 +19-08-2024,BAJFINANCE.NS,6638,6616.350098,6656,6593.600098,528730 +20-08-2024,BAJFINANCE.NS,6647.350098,6722.200195,6773.899902,6616.350098,957159 +21-08-2024,BAJFINANCE.NS,6721.950195,6735.350098,6747.299805,6695,633111 +22-08-2024,BAJFINANCE.NS,6750,6743.600098,6765,6723.899902,728260 +23-08-2024,BAJFINANCE.NS,6755,6735.850098,6762,6704.950195,618045 +26-08-2024,BAJFINANCE.NS,6776,6778.350098,6819,6756.049805,898343 +27-08-2024,BAJFINANCE.NS,6778.350098,6863.600098,6873.350098,6730,2035902 +28-08-2024,BAJFINANCE.NS,6876,6900,6917,6852,848986 +29-08-2024,BAJFINANCE.NS,6889.049805,7063.549805,7158,6881.549805,2639159 +30-08-2024,BAJFINANCE.NS,7071.049805,7200.149902,7215.049805,7071.049805,2044367 +02-09-2024,BAJFINANCE.NS,7274,7440.049805,7450,7229,2296378 +03-09-2024,BAJFINANCE.NS,7460,7353.799805,7460,7206.100098,1898656 +04-09-2024,BAJFINANCE.NS,7254.950195,7299.5,7377,7245.25,886746 +05-09-2024,BAJFINANCE.NS,7320,7244.899902,7326.649902,7193,673447 +06-09-2024,BAJFINANCE.NS,7255.549805,7317.149902,7395,7255.549805,1842827 +09-09-2024,BAJFINANCE.NS,7324,7347.450195,7377.950195,7262.799805,878938 +10-09-2024,BAJFINANCE.NS,7369.950195,7241.850098,7369.950195,7193,1308932 +11-09-2024,BAJFINANCE.NS,7250,7345.549805,7432,7206.299805,1104890 +12-09-2024,BAJFINANCE.NS,7420,7428.299805,7440,7296.600098,1446764 +13-09-2024,BAJFINANCE.NS,7428.299805,7598.5,7660,7352,2208438 +16-09-2024,BAJFINANCE.NS,7680,7345.75,7680,7322,2679555 +17-09-2024,BAJFINANCE.NS,7337.5,7365.5,7455,7286.149902,1567786 +18-09-2024,BAJFINANCE.NS,7387.25,7631.100098,7672.5,7378.5,2974993 +19-09-2024,BAJFINANCE.NS,7675,7590.350098,7748,7560,1720644 +20-09-2024,BAJFINANCE.NS,7635,7582.450195,7655,7487.25,1645004 +23-09-2024,BAJFINANCE.NS,7625.75,7595.100098,7635.950195,7531.700195,573497 +24-09-2024,BAJFINANCE.NS,7597,7554.200195,7603.450195,7483.899902,1069540 +25-09-2024,BAJFINANCE.NS,7545,7623.899902,7640,7498.049805,1272038 +26-09-2024,BAJFINANCE.NS,7640,7768.399902,7779.399902,7587.549805,1668165 +27-09-2024,BAJFINANCE.NS,7780,7756,7810,7711,1178131 +30-09-2024,BAJFINANCE.NS,7746,7703,7824,7676.149902,961952 +01-10-2024,BAJFINANCE.NS,7660.100098,7703,7814.649902,7651,788288 +03-10-2024,BAJFINANCE.NS,7610,7433.850098,7700,7381,1040662 +04-10-2024,BAJFINANCE.NS,7420,7211.350098,7430,7155,1768111 +07-10-2024,BAJFINANCE.NS,7211.350098,7269.399902,7324,7190.299805,936227 +08-10-2024,BAJFINANCE.NS,7264.850098,7186.950195,7295.399902,7160.049805,903805 +09-10-2024,BAJFINANCE.NS,7216,7300.450195,7426.799805,7206.100098,1054375 +10-10-2024,BAJFINANCE.NS,7320,7319.700195,7368,7273,559427 +11-10-2024,BAJFINANCE.NS,7325,7302,7330,7226.049805,361587 +14-10-2024,BAJFINANCE.NS,7292.700195,7208.799805,7313.850098,7200,445181 +15-10-2024,BAJFINANCE.NS,7244.899902,7016.899902,7256.149902,6979,1485567 +16-10-2024,BAJFINANCE.NS,7010,6956.350098,7059.350098,6920,1125698 +17-10-2024,BAJFINANCE.NS,6980.950195,6899.5,6998.799805,6871,689755 +18-10-2024,BAJFINANCE.NS,6893,6899.549805,6938.649902,6820.700195,744929 +21-10-2024,BAJFINANCE.NS,6909.049805,6780.899902,6950.75,6717.25,2209966 +22-10-2024,BAJFINANCE.NS,6800,6677.899902,6833,6643.649902,1700619 +23-10-2024,BAJFINANCE.NS,6605.75,6995.799805,7098.850098,6601,2637391 +24-10-2024,BAJFINANCE.NS,7012.5,7040.899902,7122.850098,6990.600098,895125 +25-10-2024,BAJFINANCE.NS,7040.899902,6910.149902,7059.950195,6893.299805,1022324 +28-10-2024,BAJFINANCE.NS,6920,6911.350098,7045,6875,714981 +29-10-2024,BAJFINANCE.NS,6909.100098,7022.5,7060,6802.200195,1409750 +30-10-2024,BAJFINANCE.NS,6999,6955,7020.450195,6932,566044 +31-10-2024,BAJFINANCE.NS,6949,6889.75,6970.799805,6879.75,730153 +01-11-2024,BAJFINANCE.NS,6930,6923.600098,6944.549805,6902,45011 +04-11-2024,BAJFINANCE.NS,6975,6843.700195,6975,6752.899902,716239 +05-11-2024,BAJFINANCE.NS,6845,6930.350098,7014.950195,6712,1223430 +06-11-2024,BAJFINANCE.NS,6935,7006.200195,7024.100098,6892.299805,696262 +07-11-2024,BAJFINANCE.NS,7006.200195,6904.5,7038.950195,6870,459047 +08-11-2024,BAJFINANCE.NS,6904.5,6895.950195,6951.549805,6841,424840 +11-11-2024,BAJFINANCE.NS,6860,6778.799805,6904.200195,6752.149902,762316 +12-11-2024,BAJFINANCE.NS,6819,6638.200195,6836.850098,6615,1057233 +13-11-2024,BAJFINANCE.NS,6635,6566,6702.25,6526.600098,867347 +14-11-2024,BAJFINANCE.NS,6572.299805,6549.149902,6639.450195,6530,527703 +18-11-2024,BAJFINANCE.NS,6633,6567.950195,6657,6555,596535 +19-11-2024,BAJFINANCE.NS,6594.350098,6595.299805,6644.799805,6561,804046 +21-11-2024,BAJFINANCE.NS,6614,6465.649902,6614,6451,1101080 +22-11-2024,BAJFINANCE.NS,6470,6683.950195,6722.399902,6456.049805,969855 +25-11-2024,BAJFINANCE.NS,6789.899902,6685.399902,6863,6667.299805,1132751 +26-11-2024,BAJFINANCE.NS,6722,6617.950195,6739.799805,6608.450195,663278 +27-11-2024,BAJFINANCE.NS,6650,6705.200195,6733.299805,6612.25,642010 +28-11-2024,BAJFINANCE.NS,6714,6509.399902,6726.25,6495,1576882 +29-11-2024,BAJFINANCE.NS,6519,6575.899902,6609,6510.350098,709643 +02-12-2024,BAJFINANCE.NS,6595,6650.649902,6665,6491,920249 +03-12-2024,BAJFINANCE.NS,6696.149902,6675.450195,6722.399902,6630.799805,1313666 +04-12-2024,BAJFINANCE.NS,6701.75,6740,6764.399902,6666.850098,1130441 +05-12-2024,BAJFINANCE.NS,6760,6850.399902,6889.899902,6685.450195,1348243 +06-12-2024,BAJFINANCE.NS,6875.950195,6850.299805,6935,6778.649902,833207 +09-12-2024,BAJFINANCE.NS,6850.100098,6868.350098,6925,6827.899902,840910 +10-12-2024,BAJFINANCE.NS,6884.799805,6936.200195,6958.850098,6844.049805,1204563 +11-12-2024,BAJFINANCE.NS,6959.899902,7115.100098,7165,6893.100098,1993104 +12-12-2024,BAJFINANCE.NS,7121.850098,7125.799805,7148.399902,7075,966796 +13-12-2024,BAJFINANCE.NS,7099,7182.799805,7217.25,6980.600098,1250436 +16-12-2024,BAJFINANCE.NS,7182.799805,7208.399902,7248,7156.100098,796074 +17-12-2024,BAJFINANCE.NS,7200,7152.799805,7257.399902,7110,1031856 +18-12-2024,BAJFINANCE.NS,7149,7074.450195,7178.799805,7060.399902,727514 +19-12-2024,BAJFINANCE.NS,6950,6918.549805,7024.450195,6887.850098,907675 +20-12-2024,BAJFINANCE.NS,6913.350098,6848.25,7024,6804.700195,2700019 +23-12-2024,BAJFINANCE.NS,6897,6866.700195,6976.899902,6855.950195,582928 +24-12-2024,BAJFINANCE.NS,6882,6808.200195,6910,6794,601427 +26-12-2024,BAJFINANCE.NS,6830.399902,6815.75,6858,6800.049805,329096 +27-12-2024,BAJFINANCE.NS,6846.850098,6907.75,6976.700195,6830.399902,555418 +30-12-2024,BAJFINANCE.NS,6900,6888.25,6995,6865,490876 +31-12-2024,BAJFINANCE.NS,6869.950195,6823,6877,6792,615398 +01-01-2025,BAJFINANCE.NS,6823,6935.299805,6947.950195,6806,418721 +02-01-2025,BAJFINANCE.NS,6980,7389.200195,7430,6971,3171651 +03-01-2025,BAJFINANCE.NS,7389.75,7407.25,7500,7359.25,1505928 +06-01-2025,BAJFINANCE.NS,7500,7349.350098,7599.899902,7316.75,1905976 +07-01-2025,BAJFINANCE.NS,7354.950195,7353.950195,7446.899902,7301.450195,1042538 +08-01-2025,BAJFINANCE.NS,7361.850098,7355.399902,7388.450195,7256.700195,844466 +09-01-2025,BAJFINANCE.NS,7338.450195,7277.450195,7355.399902,7236,668141 +10-01-2025,BAJFINANCE.NS,7277.450195,7288.049805,7367.049805,7245.049805,808963 +13-01-2025,BAJFINANCE.NS,7240,7150.950195,7255.100098,7134,664274 +14-01-2025,BAJFINANCE.NS,7230,7335,7388,7191.149902,998011 +15-01-2025,BAJFINANCE.NS,7340.5,7177.399902,7350,7105.200195,681750 +16-01-2025,BAJFINANCE.NS,7200,7259.75,7289,7194.049805,860849 +17-01-2025,BAJFINANCE.NS,7221,7182.100098,7284.950195,7156.299805,665274 +20-01-2025,BAJFINANCE.NS,7182.100098,7440.100098,7470,7182.100098,1067971 +21-01-2025,BAJFINANCE.NS,7450,7291.649902,7485,7277.600098,1003206 +22-01-2025,BAJFINANCE.NS,7339,7397.149902,7420.25,7260.350098,727368 +23-01-2025,BAJFINANCE.NS,7341,7443.25,7524,7325,1030295 +24-01-2025,BAJFINANCE.NS,7443.25,7438.600098,7505,7338.299805,679687 +27-01-2025,BAJFINANCE.NS,7380.100098,7295.450195,7474.5,7260,692810 +28-01-2025,BAJFINANCE.NS,7390,7606.600098,7706.799805,7345,2478933 +29-01-2025,BAJFINANCE.NS,7657.25,7759.649902,7787,7568.950195,1514920 +30-01-2025,BAJFINANCE.NS,7850,7901.649902,8250.650391,7850,5648883 +31-01-2025,BAJFINANCE.NS,7925,7885.100098,7980.649902,7791,1833546 +01-02-2025,BAJFINANCE.NS,7880,8000.100098,8109.950195,7784.399902,1615378 +03-02-2025,BAJFINANCE.NS,7922.200195,8425.799805,8439.299805,7921.049805,4336926 +04-02-2025,BAJFINANCE.NS,8425,8475.349609,8490,8303,1966300 +05-02-2025,BAJFINANCE.NS,8500,8509.450195,8588.700195,8445.5,1867493 +06-02-2025,BAJFINANCE.NS,8534.25,8507.299805,8662.799805,8462,1709473 +07-02-2025,BAJFINANCE.NS,8585,8474.25,8585,8383.900391,966540 +10-02-2025,BAJFINANCE.NS,8478.799805,8286.799805,8488,8220,1243838 +11-02-2025,BAJFINANCE.NS,8299,8191.200195,8355.099609,8139.350098,963059 +12-02-2025,BAJFINANCE.NS,8149.649902,8214.049805,8284,8025,1483731 +13-02-2025,BAJFINANCE.NS,8197.049805,8409,8498,8197.049805,1800313 +14-02-2025,BAJFINANCE.NS,8408.549805,8392.299805,8455.599609,8282,863315 +17-02-2025,BAJFINANCE.NS,8220.25,8426.599609,8488,8220.25,862799 +18-02-2025,BAJFINANCE.NS,8430,8465.900391,8480,8360.700195,868977 +19-02-2025,BAJFINANCE.NS,8459.150391,8439.450195,8529,8400,896198 +20-02-2025,BAJFINANCE.NS,8355.849609,8399.450195,8455.599609,8345.650391,790070 +21-02-2025,BAJFINANCE.NS,8360,8396.700195,8420.299805,8288,608647 +24-02-2025,BAJFINANCE.NS,8328,8354.950195,8399,8311.049805,355260 +25-02-2025,BAJFINANCE.NS,8354.950195,8488.799805,8526.650391,8338.049805,1098541 +27-02-2025,BAJFINANCE.NS,8542.599609,8705.400391,8739,8542.599609,1838283 +28-02-2025,BAJFINANCE.NS,8665,8530.299805,8670,8510.049805,1754580 +03-03-2025,BAJFINANCE.NS,8536,8627.849609,8650.799805,8438.099609,874996 +04-03-2025,BAJFINANCE.NS,8522.200195,8585.950195,8619.299805,8513.650391,765506 +05-03-2025,BAJFINANCE.NS,8455,8298.700195,8500,8221,1630092 +06-03-2025,BAJFINANCE.NS,8365,8410.849609,8459.799805,8275.549805,881422 +07-03-2025,BAJFINANCE.NS,8409.900391,8404.5,8470,8366.450195,472946 +10-03-2025,BAJFINANCE.NS,8437.75,8342.599609,8637.900391,8326.049805,1016453 +11-03-2025,BAJFINANCE.NS,8305,8340.450195,8375,8211.25,813567 +12-03-2025,BAJFINANCE.NS,8341.099609,8484.450195,8524.5,8272.549805,2088223 +13-03-2025,BAJFINANCE.NS,8500,8420.450195,8560,8393,1217351 +17-03-2025,BAJFINANCE.NS,8399.200195,8580.349609,8629.950195,8386,1102085 +18-03-2025,BAJFINANCE.NS,8580.349609,8580.349609,8580.349609,8580.349609,0 +19-03-2025,BAJFINANCE.NS,8700,8731.599609,8879,8682.599609,1289820 +20-03-2025,BAJFINANCE.NS,8725,8679.650391,8768.049805,8541.150391,792433 +21-03-2025,BAJFINANCE.NS,9039.950195,8916.099609,9089,8831,2744801 +24-03-2025,BAJFINANCE.NS,9095.950195,9090.049805,9115,8927,1433217 +25-03-2025,BAJFINANCE.NS,9125,9067.25,9260.049805,8977.049805,1748260 +27-03-2020,HCLTECH.NS,382.2173699,365.5789185,388.3294626,356.9625854,9150873 +30-03-2020,HCLTECH.NS,348.0491066,355.689209,372.3700939,348.0491066,6325701 +31-03-2020,HCLTECH.NS,367.7436176,370.460083,381.4957868,361.0372846,6381806 +01-04-2020,HCLTECH.NS,367.573867,351.0627441,367.7436574,346.5211478,8136746 +03-04-2020,HCLTECH.NS,355.6043018,344.4837036,363.8386444,338.9658521,8166356 +07-04-2020,HCLTECH.NS,360.782703,382.9814453,388.7539841,360.782703,5972948 +08-04-2020,HCLTECH.NS,382.8540634,393.1257629,404.7556824,381.1562627,7991061 +09-04-2020,HCLTECH.NS,408.0664065,398.1766968,408.3210663,392.1919597,5069225 +13-04-2020,HCLTECH.NS,398.9831543,389.0085754,399.8320546,385.400749,2236731 +15-04-2020,HCLTECH.NS,398.9831333,406.4110107,409.1699367,392.7861716,6333188 +16-04-2020,HCLTECH.NS,401.529882,390.2819519,404.0765832,387.6928161,10484842 +17-04-2020,HCLTECH.NS,398.9830692,386.461792,403.2275699,385.1035466,4706460 +20-04-2020,HCLTECH.NS,388.7964098,398.9832153,402.0392622,384.9763578,4800719 +21-04-2020,HCLTECH.NS,388.7962404,386.8437805,394.6961063,380.1799096,3405204 +22-04-2020,HCLTECH.NS,384.5518365,392.5314941,398.5162568,382.0051356,3768051 +23-04-2020,HCLTECH.NS,394.73861,405.5196533,408.1087887,392.5314642,3052968 +24-04-2020,HCLTECH.NS,407.4720852,397.3701782,421.818493,394.8659123,6738184 +27-04-2020,HCLTECH.NS,401.6146966,410.1036987,412.3108445,396.6486252,2914569 +28-04-2020,HCLTECH.NS,415.1122411,399.9169312,415.1122411,398.5162509,4262237 +29-04-2020,HCLTECH.NS,403.0578755,417.4467468,425.2990751,399.1529547,3849090 +30-04-2020,HCLTECH.NS,429.9679652,461.4197083,480.0530786,425.2990139,8035267 +04-05-2020,HCLTECH.NS,447.7948952,436.5469666,447.7948952,431.4111302,7032527 +05-05-2020,HCLTECH.NS,446.5215516,441.7677307,449.8322835,437.7354543,4592828 +06-05-2020,HCLTECH.NS,434.8068329,440.6642151,447.1158898,429.7134301,6921533 +07-05-2020,HCLTECH.NS,449.9171747,434.4247437,459.9341882,430.8593519,19998641 +08-05-2020,HCLTECH.NS,442.1497719,440.0700073,443.5504784,426.4875744,10120968 +11-05-2020,HCLTECH.NS,446.5215866,447.8373718,454.0768205,442.4468753,4425540 +12-05-2020,HCLTECH.NS,446.0547473,447.7101135,458.4062384,441.4282295,6439945 +13-05-2020,HCLTECH.NS,458.2788215,448.8560486,458.2788215,442.7439559,3502017 +14-05-2020,HCLTECH.NS,440.9187629,439.2633972,447.8372681,436.6317756,3741672 +15-05-2020,HCLTECH.NS,439.6879479,434.0003052,439.6879479,428.9069031,4895121 +18-05-2020,HCLTECH.NS,436.9290335,433.5758667,440.2822004,430.8169405,5159655 +19-05-2020,HCLTECH.NS,434.6369091,439.9425354,441.8525609,429.7132982,3966934 +20-05-2020,HCLTECH.NS,437.2261494,447.1582947,448.7712262,437.1837148,3138708 +21-05-2020,HCLTECH.NS,449.7473656,454.0343018,456.2839083,444.3144348,4523685 +22-05-2020,HCLTECH.NS,453.0157011,450.2567749,454.1616959,443.9748915,6410434 +26-05-2020,HCLTECH.NS,449.9171937,444.8237915,455.4350461,441.6404151,4055691 +27-05-2020,HCLTECH.NS,449.6625988,450.7237244,453.2279912,438.0326517,4828798 +28-05-2020,HCLTECH.NS,450.7660228,460.6557312,463.4995263,443.9748209,4492767 +29-05-2020,HCLTECH.NS,458.4062531,467.1074829,471.1397601,455.6048919,7853755 +01-06-2020,HCLTECH.NS,472.8375513,475.1720276,486.7595395,471.5642007,4503261 +02-06-2020,HCLTECH.NS,474.7899241,475.5539551,481.9631419,466.8951617,2930058 +03-06-2020,HCLTECH.NS,478.7797686,477.7610779,482.5149506,472.8374665,4202273 +04-06-2020,HCLTECH.NS,479.6286858,491.4708557,495.5031323,474.5352838,5315353 +05-06-2020,HCLTECH.NS,496.6066706,488.9241333,498.4318269,485.9954169,3995824 +08-06-2020,HCLTECH.NS,491.640679,490.8766479,495.333375,484.7645548,3771973 +09-06-2020,HCLTECH.NS,487.3961534,486.2925415,495.4182202,483.8731962,3812291 +10-06-2020,HCLTECH.NS,488.1176342,491.2585754,498.7288871,486.9291532,6491708 +11-06-2020,HCLTECH.NS,492.3621836,490.7068176,496.5218159,487.353651,4975680 +12-06-2020,HCLTECH.NS,471.3095269,484.5099182,491.258687,471.3095269,6624056 +15-06-2020,HCLTECH.NS,487.9478986,491.4708557,493.211091,478.5251257,3787100 +16-06-2020,HCLTECH.NS,496.6066913,493.1262207,503.8223441,491.0039699,4728405 +17-06-2020,HCLTECH.NS,492.3622212,488.8392639,493.9326662,486.4199186,3572351 +18-06-2020,HCLTECH.NS,484.8918782,491.4708557,495.5880016,483.9580567,1918229 +19-06-2020,HCLTECH.NS,487.268782,483.5335999,490.6643832,481.4962702,6182627 +22-06-2020,HCLTECH.NS,488.1176823,483.5335999,489.5183885,479.96826,2666273 +23-06-2020,HCLTECH.NS,483.618514,492.5744019,495.3333278,478.5675468,4521803 +24-06-2020,HCLTECH.NS,488.1176401,475.0445557,492.1923509,470.6303158,5339893 +25-06-2020,HCLTECH.NS,473.3468093,466.9376221,475.9784314,465.1973867,6353371 +26-06-2020,HCLTECH.NS,466.9376196,477.4215698,487.1839237,462.6506832,7034875 +29-06-2020,HCLTECH.NS,477.0819644,470.0361023,480.3926962,467.1498206,3857610 +30-06-2020,HCLTECH.NS,473.6863696,472.7101135,476.0632801,469.6540932,3110587 +01-07-2020,HCLTECH.NS,473.6438678,468.3806763,475.044522,467.7440011,3004648 +02-07-2020,HCLTECH.NS,471.1397262,483.1941223,485.910614,469.357056,5243652 +03-07-2020,HCLTECH.NS,485.5709069,491.640564,492.8289931,484.3824259,3735570 +06-07-2020,HCLTECH.NS,491.6405909,491.2585754,500.0022375,490.0276597,3288417 +07-07-2020,HCLTECH.NS,494.0600227,502.5914612,504.6288428,488.2450758,7255475 +08-07-2020,HCLTECH.NS,504.8834252,488.0327759,504.8834252,486.4198447,4625011 +09-07-2020,HCLTECH.NS,488.6694477,499.3655701,502.2093652,488.1176418,4807930 +10-07-2020,HCLTECH.NS,499.3656496,494.2722473,499.6203094,492.2348657,2376881 +13-07-2020,HCLTECH.NS,496.6067073,511.5473328,513.5847143,495.2060009,5443990 +14-07-2020,HCLTECH.NS,513.2452466,501.9973145,521.0127073,499.2383877,6212718 +15-07-2020,HCLTECH.NS,503.9496783,522.2434692,533.0669479,502.9734223,9928037 +16-07-2020,HCLTECH.NS,534.8071814,532.8971558,553.6527782,515.4098306,20771204 +17-07-2020,HCLTECH.NS,534.3828681,528.9923706,547.2437315,520.7155907,26830157 +20-07-2020,HCLTECH.NS,537.3539161,550.5967407,553.4830226,532.1331583,10543170 +21-07-2020,HCLTECH.NS,553.482996,553.7800903,562.2690933,546.097553,8801061 +22-07-2020,HCLTECH.NS,557.7275445,551.9125977,558.5764449,545.9278086,3837958 +23-07-2020,HCLTECH.NS,553.487923,555.9147339,559.4059966,547.9956094,3172594 +24-07-2020,HCLTECH.NS,545.8240837,578.9907837,583.1206331,545.7389525,12365728 +27-07-2020,HCLTECH.NS,582.439521,597.0004883,599.8105451,576.0531228,11348828 +28-07-2020,HCLTECH.NS,597.766891,606.6652832,609.7307337,592.4023268,8469603 +29-07-2020,HCLTECH.NS,604.5789119,591.2952271,605.2175516,589.677319,7142681 +30-07-2020,HCLTECH.NS,594.360757,592.1893921,606.7503583,589.8051473,7966760 +31-07-2020,HCLTECH.NS,597.6391378,600.4917603,610.2842377,592.6577679,6322671 +03-08-2020,HCLTECH.NS,603.8125045,601.130249,611.3910494,596.5320226,5546316 +04-08-2020,HCLTECH.NS,604.1532628,589.8051758,605.4305424,585.036634,6683186 +05-08-2020,HCLTECH.NS,589.8051772,586.1862183,598.1074948,579.8849513,6052220 +06-08-2020,HCLTECH.NS,589.2517019,600.2363281,602.53539,584.4832118,5132907 +07-08-2020,HCLTECH.NS,595.9786361,587.8040161,595.9786361,583.2909723,7371589 +10-08-2020,HCLTECH.NS,591.7636173,589.2941895,591.7636173,583.3761172,3769570 +11-08-2020,HCLTECH.NS,590.9545526,582.269043,596.8726237,580.3105584,3956468 +12-08-2020,HCLTECH.NS,579.5442868,610.6247559,612.2426641,576.5214023,13085350 +13-08-2020,HCLTECH.NS,610.5397007,617.0112305,620.7579384,607.1761871,8850347 +14-08-2020,HCLTECH.NS,619.8212346,603.8126221,619.8212346,602.2373314,3887203 +17-08-2020,HCLTECH.NS,605.5156514,612.1149292,613.775403,603.9403607,3344102 +18-08-2020,HCLTECH.NS,612.2001249,608.3682861,614.5418042,606.6226811,3634301 +19-08-2020,HCLTECH.NS,607.8148075,604.4512939,608.1554362,600.3214438,4858027 +20-08-2020,HCLTECH.NS,603.3017128,604.6641235,609.5603619,601.2154791,3025569 +21-08-2020,HCLTECH.NS,608.8365769,601.0877686,608.8365769,598.3628952,4164686 +24-08-2020,HCLTECH.NS,601.2154305,600.9174194,603.2590984,592.3170399,4066936 +25-08-2020,HCLTECH.NS,600.3213963,597.4262085,605.89884,591.5507537,3982510 +26-08-2020,HCLTECH.NS,600.0660281,606.9633179,611.1783514,593.5093151,4511228 +27-08-2020,HCLTECH.NS,607.6018618,604.7067261,613.0941742,601.5986584,3917059 +28-08-2020,HCLTECH.NS,607.7296707,601.5561523,610.2416644,598.7887131,5416681 +31-08-2020,HCLTECH.NS,600.321314,591.2952271,617.3517058,584.1424417,7786675 +01-09-2020,HCLTECH.NS,591.8061738,587.2079468,599.4698509,581.0770467,6377322 +02-09-2020,HCLTECH.NS,587.4634415,597.7242432,600.1510534,586.7821842,4090511 +03-09-2020,HCLTECH.NS,600.1511106,601.8115845,610.0287709,594.020158,5467610 +04-09-2020,HCLTECH.NS,591.9340005,596.7450562,599.8956898,589.294258,3354824 +07-09-2020,HCLTECH.NS,592.9556987,603.5571289,606.6226309,586.7396155,4238823 +08-09-2020,HCLTECH.NS,603.5572058,618.1182251,629.1879822,598.7887158,11522742 +09-09-2020,HCLTECH.NS,606.3671387,614.7546387,622.3757501,604.7492825,5514179 +10-09-2020,HCLTECH.NS,620.4598768,615.1378784,620.7153223,607.8147775,3366359 +11-09-2020,HCLTECH.NS,606.2822014,614.4993896,625.0156402,604.7069103,7221661 +14-09-2020,HCLTECH.NS,636.1451898,678.796814,704.5414504,635.4194074,32312474 +15-09-2020,HCLTECH.NS,675.4666163,676.8755493,691.5196653,668.6355273,14024028 +16-09-2020,HCLTECH.NS,674.612786,673.9296875,679.9495748,665.3908254,7471292 +17-09-2020,HCLTECH.NS,678.7969278,690.1962891,698.0520535,674.143237,19972637 +18-09-2020,HCLTECH.NS,690.1962892,692.1602173,703.6023146,686.5245885,8847382 +21-09-2020,HCLTECH.NS,702.7484024,685.3291016,725.717964,677.5160734,24911507 +22-09-2020,HCLTECH.NS,695.0206404,701.0405273,710.0063319,675.0396837,21882919 +23-09-2020,HCLTECH.NS,710.4332643,695.1486816,721.3629964,691.7758731,18070370 +24-09-2020,HCLTECH.NS,692.5017589,673.1185303,692.8860181,669.4468298,10553627 +25-09-2020,HCLTECH.NS,679.0530386,706.7616577,713.8489031,676.7902191,19813100 +28-09-2020,HCLTECH.NS,715.8981361,713.208374,721.3202921,700.8697093,11145837 +29-09-2020,HCLTECH.NS,715.0442233,693.9959106,718.2035601,691.8185116,10554255 +30-09-2020,HCLTECH.NS,698.4788692,693.0139771,700.6135846,689.1714894,9470272 +01-10-2020,HCLTECH.NS,700.1012671,694.166748,700.9978372,692.6724473,4321350 +05-10-2020,HCLTECH.NS,707.7009273,703.7730713,716.5813653,696.002675,11889998 +06-10-2020,HCLTECH.NS,708.7255383,707.9997559,712.5680261,702.4921795,7848500 +07-10-2020,HCLTECH.NS,708.7256356,707.0605469,709.2379465,702.7484314,6980002 +08-10-2020,HCLTECH.NS,732.207412,725.4190063,750.5659652,721.1068915,25860257 +09-10-2020,HCLTECH.NS,728.2797015,730.7132568,736.4769898,725.2056794,7286954 +12-10-2020,HCLTECH.NS,735.0252466,739.2946777,744.5460988,731.9085932,8717550 +13-10-2020,HCLTECH.NS,739.7216798,768.8392334,774.1332867,737.1600209,18948618 +14-10-2020,HCLTECH.NS,771.9132277,760.3430786,777.6342765,753.1277288,15441198 +15-10-2020,HCLTECH.NS,768.454737,734.34198,771.6568096,711.6713165,15648823 +16-10-2020,HCLTECH.NS,733.4882468,706.2919922,748.8581985,700.6989959,28982990 +19-10-2020,HCLTECH.NS,717.0936871,721.3204346,735.7938174,711.2872708,15671485 +20-10-2020,HCLTECH.NS,723.198943,751.1210327,756.5431894,720.3383929,21563969 +21-10-2020,HCLTECH.NS,752.2737045,743.7775269,761.367613,734.3420952,11161929 +22-10-2020,HCLTECH.NS,736.7863729,743.0913696,753.1708197,730.4813238,9607794 +23-10-2020,HCLTECH.NS,747.1658847,731.2532349,750.983218,729.6662265,5447267 +26-10-2020,HCLTECH.NS,731.7252299,727.2645264,738.502073,722.3320292,6612856 +27-10-2020,HCLTECH.NS,728.2509163,726.7926025,735.5424325,719.4582055,5807904 +28-10-2020,HCLTECH.NS,730.8673514,711.6520386,730.8673514,704.7894343,6853002 +29-10-2020,HCLTECH.NS,707.7060092,720.616272,722.7179548,702.5161756,6690978 +30-10-2020,HCLTECH.NS,722.9754077,722.2462769,737.4726813,714.5687272,8727274 +02-11-2020,HCLTECH.NS,722.2462484,705.475769,723.8760856,702.7307168,5953172 +03-11-2020,HCLTECH.NS,710.2793567,698.3126831,713.7106579,696.8543696,7011687 +04-11-2020,HCLTECH.NS,696.7256916,699.2562866,722.0744178,695.3531398,10077502 +05-11-2020,HCLTECH.NS,715.4266099,723.0612793,730.0954079,712.038188,8903859 +06-11-2020,HCLTECH.NS,725.7205454,729.2376099,734.1272268,717.4854396,5871913 +09-11-2020,HCLTECH.NS,743.5631881,733.4408569,748.7101415,726.664014,7505062 +10-11-2020,HCLTECH.NS,727.8649808,694.5813599,727.8649808,691.1929385,10397497 +11-11-2020,HCLTECH.NS,697.4121381,708.6067505,711.1373462,690.849752,9779484 +12-11-2020,HCLTECH.NS,709.5504747,707.4487915,718.000036,705.1326519,4699639 +13-11-2020,HCLTECH.NS,705.9047052,710.3653564,713.2391036,701.8300336,3918289 +14-11-2020,HCLTECH.NS,715.4266454,712.4242554,715.4266454,711.1375168,475390 +17-11-2020,HCLTECH.NS,718.814914,699.1278076,718.814914,698.2699821,5977903 +18-11-2020,HCLTECH.NS,702.5591344,698.5273438,703.3311983,686.4749051,5816221 +19-11-2020,HCLTECH.NS,699.1277385,690.1634521,703.8028977,688.8338332,7170339 +20-11-2020,HCLTECH.NS,698.2270948,702.7735596,706.419318,689.6917203,7455575 +23-11-2020,HCLTECH.NS,707.7059538,719.887085,722.2889856,700.1999816,7116516 +24-11-2020,HCLTECH.NS,723.9189469,721.0023193,735.499591,716.5844972,8465615 +25-11-2020,HCLTECH.NS,721.0024257,707.4487915,725.7204665,705.5615647,5610232 +26-11-2020,HCLTECH.NS,706.9338722,722.3318481,724.8624435,703.073658,8414555 +27-11-2020,HCLTECH.NS,722.2890086,705.2182617,727.2643856,698.5701147,11723771 +01-12-2020,HCLTECH.NS,706.8481907,715.512207,716.8847592,699.213523,8078785 +02-12-2020,HCLTECH.NS,717.2706743,723.2754517,726.9640901,713.11019,7062229 +03-12-2020,HCLTECH.NS,727.8649672,739.6171875,741.161263,723.4042639,9633229 +04-12-2020,HCLTECH.NS,742.8768674,736.4431763,744.4638236,732.9689935,5577388 +07-12-2020,HCLTECH.NS,736.0143818,733.6982422,737.6871523,729.4949281,5314265 +08-12-2020,HCLTECH.NS,736.8720723,740.989624,751.197768,734.2985959,8722526 +09-12-2020,HCLTECH.NS,742.9625736,746.7799072,754.8863679,741.2469228,5952003 +10-12-2020,HCLTECH.NS,746.7798675,743.5201416,752.9991015,742.0189472,4641898 +11-12-2020,HCLTECH.NS,747.1660689,739.6600952,756.4305746,733.6124354,5637035 +14-12-2020,HCLTECH.NS,742.962636,748.8816528,751.1549113,736.1000321,5143894 +15-12-2020,HCLTECH.NS,750.3399084,760.0333252,762.6068015,746.3081184,7527270 +16-12-2020,HCLTECH.NS,760.2478459,759.2184448,765.1803425,753.5568175,4378179 +17-12-2020,HCLTECH.NS,760.8911821,754.3287964,760.8911821,752.3129275,4863371 +18-12-2020,HCLTECH.NS,767.5394026,764.0223389,776.3321144,760.5910367,11568187 +21-12-2020,HCLTECH.NS,760.5909974,746.6942139,781.0501145,729.151672,8875855 +22-12-2020,HCLTECH.NS,754.1573574,783.8809814,788.5561412,748.0238837,10251896 +23-12-2020,HCLTECH.NS,789.199545,791.4298706,802.0669289,784.7388415,10723068 +24-12-2020,HCLTECH.NS,796.0191764,788.6418457,796.2765135,781.2216866,4390561 +28-12-2020,HCLTECH.NS,793.4886436,790.7435913,795.6332075,783.6236496,3884750 +29-12-2020,HCLTECH.NS,796.9199112,802.8389282,810.6451195,793.7030655,6760167 +30-12-2020,HCLTECH.NS,804.6402817,806.9564209,814.9341872,798.6355035,6382809 +31-12-2020,HCLTECH.NS,805.5409995,811.6315918,814.8055042,802.0668168,3468390 +01-01-2021,HCLTECH.NS,808.0716422,815.3631592,819.6522868,808.0716422,3142822 +04-01-2021,HCLTECH.NS,822.6547787,841.0122681,844.7009078,817.2076068,5259092 +05-01-2021,HCLTECH.NS,829.6888194,850.4052734,854.2226073,829.6888194,7150252 +06-01-2021,HCLTECH.NS,856.0241123,839.124939,856.1098739,828.7452187,5995748 +07-01-2021,HCLTECH.NS,847.5316213,825.6999512,847.7031969,822.9978322,5261000 +08-01-2021,HCLTECH.NS,836.2941514,853.2362061,860.8279412,832.0907853,8034775 +11-01-2021,HCLTECH.NS,870.6929515,905.0917358,908.4802097,864.6881725,13384331 +12-01-2021,HCLTECH.NS,902.432419,911.0964355,913.6270836,891.0232981,6700542 +13-01-2021,HCLTECH.NS,912.7262765,905.8207397,915.2997528,892.9962912,6691409 +14-01-2021,HCLTECH.NS,899.8588819,881.5871582,899.8588819,863.4870625,15021108 +15-01-2021,HCLTECH.NS,898.7010502,849.0758057,903.1617016,844.1004274,23769415 +18-01-2021,HCLTECH.NS,857.8257082,841.9559326,862.0719559,838.0099553,12947569 +19-01-2021,HCLTECH.NS,847.5315542,843.9715576,855.2519834,840.111343,6387923 +20-01-2021,HCLTECH.NS,850.7484982,857.1821899,866.1035967,847.1456204,7444118 +21-01-2021,HCLTECH.NS,869.0245617,855.5025635,878.4985659,846.5884079,8857975 +22-01-2021,HCLTECH.NS,854.124685,849.0431519,864.7183354,845.2535811,5379466 +25-01-2021,HCLTECH.NS,858.6892935,816.0562744,858.6892935,810.4579992,7731883 +27-01-2021,HCLTECH.NS,820.0182441,822.9465942,829.621462,811.7500419,7531736 +28-01-2021,HCLTECH.NS,817.1759323,804.3860474,820.2765471,801.0701143,6960905 +29-01-2021,HCLTECH.NS,810.4580498,787.2036743,817.7788717,783.3279451,7692663 +01-02-2021,HCLTECH.NS,791.5100441,799.5629272,804.2138234,772.0021858,8651478 +02-02-2021,HCLTECH.NS,815.625656,822.2144165,829.4060261,805.7640681,7690178 +03-02-2021,HCLTECH.NS,831.9899518,826.7362061,838.277236,820.4058162,6354619 +04-02-2021,HCLTECH.NS,830.8701827,824.7982178,835.8225031,818.3386694,4623148 +05-02-2021,HCLTECH.NS,827.5111119,814.8934937,830.1810898,809.6396967,4631703 +08-02-2021,HCLTECH.NS,822.5158373,824.8843384,830.6118257,810.7594381,6509526 +09-02-2021,HCLTECH.NS,831.1286059,819.5875244,845.6841434,815.2811586,7557977 +10-02-2021,HCLTECH.NS,822.5590095,826.3486328,831.2147951,814.8937091,4896963 +11-02-2021,HCLTECH.NS,826.3485285,835.77948,837.5881326,820.8363594,3745595 +12-02-2021,HCLTECH.NS,839.7414388,827.1668701,849.6460815,824.7552629,8045740 +15-02-2021,HCLTECH.NS,835.4349381,822.2144165,836.5115295,818.2955817,4643228 +16-02-2021,HCLTECH.NS,824.2384854,820.1904907,828.7601699,813.1280397,3277086 +17-02-2021,HCLTECH.NS,819.9322222,812.3530273,825.4443927,810.4582155,3643176 +18-02-2021,HCLTECH.NS,813.0418602,816.5730591,824.0230929,808.1756458,5133094 +19-02-2021,HCLTECH.NS,818.2094721,818.3386841,825.0996571,813.4294167,5494816 +22-02-2021,HCLTECH.NS,817.7789595,792.5006104,819.4584528,788.9693584,5043203 +23-02-2021,HCLTECH.NS,795.8163924,783.7155151,800.9840313,780.7871654,5916942 +24-02-2021,HCLTECH.NS,790.6486936,788.9261475,791.8975501,779.8827801,3435827 +25-02-2021,HCLTECH.NS,797.4527689,800.3380127,804.472113,794.2229948,6234947 +26-02-2021,HCLTECH.NS,782.0360555,783.2849121,796.6776997,779.5383422,9198218 +01-03-2021,HCLTECH.NS,788.9261525,801.2854004,804.8166516,788.624728,5397960 +02-03-2021,HCLTECH.NS,804.2998535,821.439209,825.0135133,799.7781698,6715548 +03-03-2021,HCLTECH.NS,831.1286148,831.3439331,833.7124343,815.6256976,5742015 +04-03-2021,HCLTECH.NS,819.9320922,825.0997314,835.3489036,819.3722436,6268541 +05-03-2021,HCLTECH.NS,823.4633008,810.8887329,837.157566,806.4101017,5992152 +08-03-2021,HCLTECH.NS,820.3626904,828.4586792,838.0187903,813.0418685,5621823 +09-03-2021,HCLTECH.NS,830.3535064,838.1480713,841.3778459,817.4344079,5440319 +10-03-2021,HCLTECH.NS,848.9570976,851.3686523,857.0530351,843.7894579,7694950 +12-03-2021,HCLTECH.NS,851.3685717,843.4017944,863.6847681,838.5355797,6447010 +15-03-2021,HCLTECH.NS,841.8944419,854.6843262,856.4068723,833.152499,5321071 +16-03-2021,HCLTECH.NS,855.2443126,867.5174561,877.4651513,853.0480764,8094575 +17-03-2021,HCLTECH.NS,871.6085425,850.4642944,881.8577154,846.3732464,6758901 +18-03-2021,HCLTECH.NS,856.9667617,816.2716064,861.0578091,803.051085,8269566 +19-03-2021,HCLTECH.NS,818.2096443,827.2099609,834.5738372,807.6159931,9004154 +22-03-2021,HCLTECH.NS,827.2099614,842.9712524,846.1579742,813.5587479,4745254 +23-03-2021,HCLTECH.NS,847.1913921,844.7797852,855.1581691,836.9852733,5158305 +24-03-2021,HCLTECH.NS,836.339381,840.3012695,848.1388351,831.8176965,3874331 +25-03-2021,HCLTECH.NS,835.4349924,824.2814941,839.3107218,818.2095287,4879437 +26-03-2021,HCLTECH.NS,831.128648,825.5734253,839.7413801,821.4823775,4271178 +30-03-2021,HCLTECH.NS,831.1285602,857.6557617,861.9621273,830.6548705,5475000 +31-03-2021,HCLTECH.NS,861.2732083,846.3301392,861.2732083,842.8850463,4445140 +01-04-2021,HCLTECH.NS,854.3830371,863.5125122,872.9004114,853.1772335,5269079 +05-04-2021,HCLTECH.NS,867.3020552,890.1257935,895.7240689,863.5124323,9452833 +06-04-2021,HCLTECH.NS,894.8629352,885.7334595,896.2409514,878.7140612,4260257 +07-04-2021,HCLTECH.NS,887.972709,893.312561,900.0305344,882.5466456,3551106 +08-04-2021,HCLTECH.NS,899.1691985,893.5709229,908.1264606,888.5324958,4852068 +09-04-2021,HCLTECH.NS,897.5328173,900.375061,908.4710505,890.6857371,3708082 +12-04-2021,HCLTECH.NS,898.2647287,869.3690796,898.2647287,862.3066297,5976427 +13-04-2021,HCLTECH.NS,872.0391658,846.9761353,879.1877233,837.3298643,7773994 +15-04-2021,HCLTECH.NS,833.7123657,854.296814,856.7083681,825.7455895,7430279 +16-04-2021,HCLTECH.NS,861.273222,872.2544556,875.7426016,856.5362193,4677808 +19-04-2021,HCLTECH.NS,857.8281791,856.6223755,885.7764547,850.8087809,6239343 +20-04-2021,HCLTECH.NS,866.4408161,827.9418945,866.4408161,824.2384304,9742418 +22-04-2021,HCLTECH.NS,831.9898782,828.4586792,837.0714109,822.7742448,4970596 +23-04-2021,HCLTECH.NS,830.2674163,823.0758057,839.6122101,818.3818559,6023490 +26-04-2021,HCLTECH.NS,809.5967086,799.9504395,822.0851685,794.9981192,19619972 +27-04-2021,HCLTECH.NS,801.8452885,799.9935303,808.3478902,795.2996337,6406825 +28-04-2021,HCLTECH.NS,802.0176692,795.6442261,806.0225583,793.8786264,6845677 +29-04-2021,HCLTECH.NS,805.960504,788.4923706,805.960504,786.3684456,8588734 +30-04-2021,HCLTECH.NS,784.5479803,779.3032227,793.2170188,776.2257246,10921664 +03-05-2021,HCLTECH.NS,779.1296297,786.8884277,789.2724127,772.4111267,6871176 +04-05-2021,HCLTECH.NS,788.8825177,781.0370483,793.2170371,779.5633012,6217026 +05-05-2021,HCLTECH.NS,783.6375472,788.3621826,789.575816,780.7333883,2696835 +06-05-2021,HCLTECH.NS,790.6161864,794.0838013,800.9323618,781.2969715,6319104 +07-05-2021,HCLTECH.NS,795.8174444,794.4304199,798.7649376,792.0897698,3651558 +10-05-2021,HCLTECH.NS,795.8609246,792.3066406,798.9384221,789.0557518,4029147 +11-05-2021,HCLTECH.NS,787.5820431,786.541748,791.0063234,784.6345492,3818154 +12-05-2021,HCLTECH.NS,785.5448524,785.5014648,787.9721723,775.8788544,4076940 +14-05-2021,HCLTECH.NS,788.0154921,789.185791,790.6162033,777.1791955,5184569 +17-05-2021,HCLTECH.NS,792.8700573,799.4152222,803.793075,788.9689909,7956551 +18-05-2021,HCLTECH.NS,804.4865899,807.6074219,814.4559819,801.4524271,5913426 +19-05-2021,HCLTECH.NS,804.4867101,807.4342041,815.7564592,802.0160555,4178834 +20-05-2021,HCLTECH.NS,807.954292,801.3658447,810.3816119,799.3285892,4753782 +21-05-2021,HCLTECH.NS,802.3193604,806.7839355,810.2515503,800.1521012,4161547 +24-05-2021,HCLTECH.NS,807.5208019,808.6477661,814.0225797,804.2265784,4191877 +25-05-2021,HCLTECH.NS,813.1556785,815.4096069,818.1837094,810.6850241,5032874 +26-05-2021,HCLTECH.NS,814.8894498,819.9174805,822.6482482,808.4310068,5017674 +27-05-2021,HCLTECH.NS,822.6916362,816.9700928,829.5401968,813.2423644,9078274 +28-05-2021,HCLTECH.NS,814.9328383,817.1000977,823.3418151,812.6355752,4098094 +31-05-2021,HCLTECH.NS,816.2331194,819.3973389,821.6946018,808.4743212,4171524 +01-06-2021,HCLTECH.NS,821.8246937,824.1653442,825.2923084,816.6666062,2944472 +02-06-2021,HCLTECH.NS,820.9578179,818.1403809,824.1653723,812.8089018,3657189 +03-06-2021,HCLTECH.NS,819.2240862,814.4127808,823.3852139,812.2888559,4164240 +04-06-2021,HCLTECH.NS,814.9761793,811.8986816,818.5305164,810.3382655,3550303 +07-06-2021,HCLTECH.NS,814.0225729,823.211731,825.2489864,812.3754347,3282517 +08-06-2021,HCLTECH.NS,825.292352,838.4692993,842.6304266,824.8155656,6385642 +09-06-2021,HCLTECH.NS,844.2774186,842.0234375,853.9000271,836.6486247,5521459 +10-06-2021,HCLTECH.NS,849.1321937,839.6395874,850.9960579,837.90578,3878256 +11-06-2021,HCLTECH.NS,846.0980662,852.4697876,858.2347187,841.3300955,4777035 +14-06-2021,HCLTECH.NS,852.1662481,853.206543,856.8908833,846.0979228,2236373 +15-06-2021,HCLTECH.NS,853.9867741,854.2902222,860.8353342,852.3396889,2559001 +16-06-2021,HCLTECH.NS,853.0765415,849.0454712,854.7670142,844.3641702,3138753 +17-06-2021,HCLTECH.NS,849.5656864,855.1138916,857.3244856,848.3086653,3609989 +18-06-2021,HCLTECH.NS,858.2346442,845.4478149,864.0429095,840.9832398,5622783 +21-06-2021,HCLTECH.NS,839.1627866,851.2994385,852.5564594,833.3111866,1639495 +22-06-2021,HCLTECH.NS,851.3860289,849.6522217,856.6741728,846.3146639,2529648 +23-06-2021,HCLTECH.NS,853.9002201,843.4107056,853.9002201,841.7635672,2395543 +24-06-2021,HCLTECH.NS,842.6303432,857.9745483,862.2223445,840.1163015,4686567 +25-06-2021,HCLTECH.NS,862.5692429,863.1327515,875.5727993,857.5845462,5196000 +28-06-2021,HCLTECH.NS,866.9035885,854.1600952,866.9035885,853.2065224,1844159 +29-06-2021,HCLTECH.NS,855.5904991,852.6863403,861.6154895,849.9989604,1895170 +30-06-2021,HCLTECH.NS,850.4325332,852.5997925,859.4916875,850.4325332,2682591 +01-07-2021,HCLTECH.NS,855.6339737,854.3336182,856.5008775,845.3611858,2861509 +02-07-2021,HCLTECH.NS,852.6430539,853.5966797,856.1540031,847.1815717,1646631 +05-07-2021,HCLTECH.NS,859.70851,849.348999,863.3495166,847.8319174,2598033 +06-07-2021,HCLTECH.NS,849.5654778,842.673584,851.4726762,841.0698336,2486069 +07-07-2021,HCLTECH.NS,840.8965713,845.5344849,847.4850181,832.487595,3014899 +08-07-2021,HCLTECH.NS,845.2310879,846.7915039,851.2994136,840.8965695,2555624 +09-07-2021,HCLTECH.NS,842.6303772,846.8348389,849.1321548,837.9490761,3218471 +12-07-2021,HCLTECH.NS,849.5655315,849.0887451,852.2095769,845.2310135,2037878 +13-07-2021,HCLTECH.NS,852.1662119,839.1193237,852.1662119,835.695044,2997764 +14-07-2021,HCLTECH.NS,839.3795046,857.7578735,860.7920365,839.2494479,4371180 +15-07-2021,HCLTECH.NS,860.8353512,901.3630981,912.41612,858.9281526,12701032 +16-07-2021,HCLTECH.NS,905.8276356,871.2381592,909.1651935,865.2131683,8665827 +19-07-2021,HCLTECH.NS,871.2381532,867.0770264,882.767961,860.4018578,4644600 +20-07-2021,HCLTECH.NS,866.0367333,847.1382446,877.4798719,840.3330193,10216774 +22-07-2021,HCLTECH.NS,840.8967596,848.3521118,850.8661542,840.8967596,6156400 +23-07-2021,HCLTECH.NS,853.6398954,861.7020874,870.2844533,851.8193662,5265839 +26-07-2021,HCLTECH.NS,861.7022746,867.1637573,870.3713116,855.8506747,2477027 +27-07-2021,HCLTECH.NS,872.1348547,865.1577759,874.053562,858.0498555,2883514 +28-07-2021,HCLTECH.NS,867.774178,857.395752,868.6027167,852.3373805,2952249 +29-07-2021,HCLTECH.NS,859.5324389,878.7630005,879.9840105,859.5324389,4732101 +30-07-2021,HCLTECH.NS,883.4727438,893.8947144,915.6980891,880.7691466,9330054 +02-08-2021,HCLTECH.NS,901.7875347,903.0085449,906.1482094,892.2376464,2536478 +03-08-2021,HCLTECH.NS,898.2989561,906.5405884,909.5930606,893.0661466,3359006 +04-08-2021,HCLTECH.NS,907.979661,906.9766846,913.7793797,902.310784,3122161 +05-08-2021,HCLTECH.NS,907.0203283,925.4660034,935.8007811,901.5258357,7896314 +06-08-2021,HCLTECH.NS,925.4660345,915.6980591,933.1844076,909.6367637,11584782 +09-08-2021,HCLTECH.NS,922.5444141,916.2214355,930.3499795,910.0728414,6321578 +10-08-2021,HCLTECH.NS,917.9218306,927.6896973,935.1901413,913.9972242,5871606 +11-08-2021,HCLTECH.NS,934.0128929,930.524353,941.0336219,921.9774943,5011239 +12-08-2021,HCLTECH.NS,934.0563397,956.2957764,960.3512243,931.4399354,6540144 +13-08-2021,HCLTECH.NS,958.4764045,976.3115234,980.2361311,950.8015736,7270809 +16-08-2021,HCLTECH.NS,977.6195981,979.9744263,984.9455527,971.8635289,3159376 +17-08-2021,HCLTECH.NS,976.137084,996.8066406,1004.655856,970.2938222,5295838 +18-08-2021,HCLTECH.NS,1009.844881,989.2188721,1009.844881,986.9076936,4871006 +20-08-2021,HCLTECH.NS,965.8895329,974.4800415,994.8880222,965.6278498,3467046 +23-08-2021,HCLTECH.NS,984.6402876,1014.380066,1027.549281,982.0675322,9383780 +24-08-2021,HCLTECH.NS,1018.610004,1005.484436,1023.014328,1002.955223,3947317 +25-08-2021,HCLTECH.NS,1011.589231,1006.74884,1020.31058,994.4954096,3447912 +26-08-2021,HCLTECH.NS,1011.589274,1018.173828,1022.142084,1007.315791,4654833 +27-08-2021,HCLTECH.NS,1018.174059,1014.249451,1020.180012,1011.240627,3050466 +30-08-2021,HCLTECH.NS,1015.165228,1014.641968,1020.703264,1006.923594,2956868 +31-08-2021,HCLTECH.NS,1016.909281,1031.125122,1040.805798,1013.464391,7199002 +01-09-2021,HCLTECH.NS,1037.840532,1015.731934,1038.276599,1013.202721,3200410 +02-09-2021,HCLTECH.NS,1022.142285,1022.796387,1030.863636,1006.443854,5224479 +03-09-2021,HCLTECH.NS,1023.450481,1024.540649,1029.642618,1010.150421,4533364 +06-09-2021,HCLTECH.NS,1024.758415,1046.692627,1055.370326,1023.88628,4331916 +07-09-2021,HCLTECH.NS,1058.772025,1031.038086,1059.600511,1029.206623,3721585 +08-09-2021,HCLTECH.NS,1033.480034,1036.794189,1038.843686,1017.825252,3118518 +09-09-2021,HCLTECH.NS,1039.584837,1045.297363,1050.878942,1031.735623,3388292 +13-09-2021,HCLTECH.NS,1039.584904,1053.887939,1059.644009,1026.023163,3723138 +14-09-2021,HCLTECH.NS,1060.515901,1080.269775,1081.970396,1052.666688,5593286 +15-09-2021,HCLTECH.NS,1080.269953,1110.445801,1124.138277,1072.943999,6063895 +16-09-2021,HCLTECH.NS,1122.612059,1101.593628,1129.676437,1094.703741,3616292 +17-09-2021,HCLTECH.NS,1103.250653,1101.768066,1117.204812,1097.581776,4817180 +20-09-2021,HCLTECH.NS,1097.145586,1112.974854,1132.728728,1090.168507,5453683 +21-09-2021,HCLTECH.NS,1124.181939,1133.339355,1146.857447,1113.716319,4645597 +22-09-2021,HCLTECH.NS,1133.775487,1147.293579,1158.762176,1133.426611,5367303 +23-09-2021,HCLTECH.NS,1157.192128,1158.456787,1165.564601,1145.898024,3037295 +24-09-2021,HCLTECH.NS,1168.660516,1184.533325,1201.583601,1166.044112,7951730 +27-09-2021,HCLTECH.NS,1191.336178,1129.588989,1193.036798,1125.09758,7653504 +28-09-2021,HCLTECH.NS,1138.092341,1106.739136,1138.092341,1093.657113,8572321 +29-09-2021,HCLTECH.NS,1107.611161,1117.379028,1135.039757,1097.843295,4639821 +30-09-2021,HCLTECH.NS,1126.318505,1115.940186,1126.318505,1106.608279,3589722 +01-10-2021,HCLTECH.NS,1111.099748,1110.881714,1119.821096,1099.456769,3372796 +04-10-2021,HCLTECH.NS,1117.640837,1115.155273,1128.193647,1110.881791,2706626 +05-10-2021,HCLTECH.NS,1107.611046,1138.266602,1145.636097,1100.808353,3710314 +06-10-2021,HCLTECH.NS,1144.240826,1112.364258,1151.087063,1109.181051,2861608 +07-10-2021,HCLTECH.NS,1119.864895,1139.269897,1149.342992,1119.864895,2421641 +08-10-2021,HCLTECH.NS,1139.269823,1153.09314,1166.916456,1128.586171,5197831 +11-10-2021,HCLTECH.NS,1133.775353,1136.304565,1155.491533,1077.653494,5264998 +12-10-2021,HCLTECH.NS,1139.836692,1090.473877,1141.624611,1078.220445,12811641 +13-10-2021,HCLTECH.NS,1101.506291,1103.555786,1108.308985,1084.456012,5705730 +14-10-2021,HCLTECH.NS,1124.530666,1091.171509,1127.888364,1084.979373,10360519 +18-10-2021,HCLTECH.NS,1081.447026,1065.225342,1109.791404,1059.643658,23861603 +19-10-2021,HCLTECH.NS,1072.725911,1074.557373,1092.785013,1068.365237,10189780 +20-10-2021,HCLTECH.NS,1080.575251,1075.255249,1101.855366,1064.353562,8222562 +21-10-2021,HCLTECH.NS,1089.32346,1064.528076,1089.32346,1045.448033,5998795 +22-10-2021,HCLTECH.NS,1057.977577,1049.84436,1075.650815,1042.810227,3812305 +25-10-2021,HCLTECH.NS,1041.095608,1024.697266,1046.327201,1017.443317,6690819 +26-10-2021,HCLTECH.NS,1028.7422,1025.928589,1039.293402,1014.01448,5126660 +27-10-2021,HCLTECH.NS,1028.74203,1035.028809,1038.721686,1021.268263,3536653 +28-10-2021,HCLTECH.NS,1040.43625,1012.915161,1041.93096,1008.343018,4096585 +29-10-2021,HCLTECH.NS,1012.915082,1005.661133,1031.37968,1000.60535,3558520 +01-11-2021,HCLTECH.NS,1005.441574,1045.624023,1047.602374,1005.441574,4511112 +02-11-2021,HCLTECH.NS,1047.206406,1029.313354,1050.811378,1027.730632,3016082 +03-11-2021,HCLTECH.NS,1033.138451,1034.325439,1044.305096,1030.236828,2063067 +04-11-2021,HCLTECH.NS,1041.93076,1040.260132,1043.821204,1035.775894,256369 +08-11-2021,HCLTECH.NS,1044.085132,1040.040527,1048.789295,1027.467079,3808317 +09-11-2021,HCLTECH.NS,1044.568913,1031.204102,1047.206714,1029.137739,3565461 +10-11-2021,HCLTECH.NS,1023.466263,1027.994507,1033.138195,1021.795635,2401325 +11-11-2021,HCLTECH.NS,1025.224853,1020.564697,1026.807576,1013.134937,2861259 +12-11-2021,HCLTECH.NS,1027.774801,1030.808228,1035.908017,1022.587106,3812518 +15-11-2021,HCLTECH.NS,1029.621291,1029.48938,1038.941497,1023.026791,3619915 +16-11-2021,HCLTECH.NS,1029.533343,1022.938843,1033.577948,1020.344942,3141207 +17-11-2021,HCLTECH.NS,1020.38893,1013.310791,1024.125814,1011.156631,3172985 +18-11-2021,HCLTECH.NS,1009.398124,984.9544678,1015.55299,979.0634241,5384530 +22-11-2021,HCLTECH.NS,984.9541776,976.0736084,989.9220542,968.951572,3961223 +23-11-2021,HCLTECH.NS,971.5895681,978.2719727,984.7785668,958.4005695,4545069 +24-11-2021,HCLTECH.NS,984.7786225,984.2949829,995.9013668,978.5797498,2675632 +25-11-2021,HCLTECH.NS,981.7011896,988.9991455,994.4505557,976.8652231,3106454 +26-11-2021,HCLTECH.NS,984.7786283,976.0299683,990.0542281,970.0949185,2207274 +29-11-2021,HCLTECH.NS,968.160465,996.3410034,1006.760292,967.2811984,3661152 +30-11-2021,HCLTECH.NS,996.2089417,1001.176819,1018.102699,996.2089417,7421904 +01-12-2021,HCLTECH.NS,1007.639377,1017.047485,1022.586907,1006.935921,2918586 +02-12-2021,HCLTECH.NS,1021.61978,1041.666992,1043.16181,1013.794287,4011279 +03-12-2021,HCLTECH.NS,1044.568828,1029.973022,1046.063538,1028.434306,2571036 +06-12-2021,HCLTECH.NS,1028.654025,999.3305054,1031.072008,997.8356877,2493755 +07-12-2021,HCLTECH.NS,1011.156294,1010.848572,1015.552625,994.801961,2299958 +08-12-2021,HCLTECH.NS,1017.66326,1030.148804,1038.94147,1017.355538,2525711 +09-12-2021,HCLTECH.NS,1037.358914,1027.467163,1037.358914,1015.553056,1734844 +10-12-2021,HCLTECH.NS,1015.728679,1021.883545,1026.104067,1015.728679,957733 +13-12-2021,HCLTECH.NS,1025.22492,1019.157959,1031.775414,1014.014271,2225682 +14-12-2021,HCLTECH.NS,1016.432242,1022.015564,1025.137003,1007.199942,1972685 +15-12-2021,HCLTECH.NS,1018.410329,1010.189209,1021.663571,1004.386072,1604301 +16-12-2021,HCLTECH.NS,1016.43206,1019.729309,1026.895352,1010.760834,2121810 +17-12-2021,HCLTECH.NS,1030.500561,1029.973022,1040.084589,1024.345694,6373455 +20-12-2021,HCLTECH.NS,1019.949172,1019.861267,1030.808092,1007.199808,3091768 +21-12-2021,HCLTECH.NS,1027.774733,1059.516235,1068.264895,1024.389578,6217986 +22-12-2021,HCLTECH.NS,1070.946835,1075.167358,1077.980969,1064.000607,3809814 +23-12-2021,HCLTECH.NS,1081.410005,1079.255737,1082.113354,1068.83645,2814281 +24-12-2021,HCLTECH.NS,1109.766421,1112.44812,1128.802566,1095.698155,15952929 +27-12-2021,HCLTECH.NS,1114.909999,1114.206543,1122.823398,1102.644274,3372907 +28-12-2021,HCLTECH.NS,1116.668554,1128.890381,1133.374619,1116.668554,3446067 +29-12-2021,HCLTECH.NS,1128.098945,1135.924438,1142.167209,1122.911251,2254162 +30-12-2021,HCLTECH.NS,1135.92439,1158.037964,1166.302983,1127.835074,4518139 +31-12-2021,HCLTECH.NS,1160.63206,1159.840698,1168.941087,1150.91612,2231508 +03-01-2022,HCLTECH.NS,1157.422573,1166.039429,1178.129345,1155.444223,2661272 +04-01-2022,HCLTECH.NS,1168.985191,1172.458252,1175.315869,1149.421505,3367100 +05-01-2022,HCLTECH.NS,1168.545396,1152.498779,1169.424663,1144.805196,3510253 +06-01-2022,HCLTECH.NS,1134.253891,1129.769653,1141.112214,1122.823426,4409632 +07-01-2022,HCLTECH.NS,1140.892538,1134.737671,1141.727798,1127.395708,3898684 +10-01-2022,HCLTECH.NS,1147.310967,1132.583252,1147.310967,1125.461214,2529949 +11-01-2022,HCLTECH.NS,1133.066971,1181.426636,1185.251424,1125.461293,6772189 +12-01-2022,HCLTECH.NS,1190.526768,1188.900146,1193.252472,1170.655368,3162044 +13-01-2022,HCLTECH.NS,1178.21716,1173.161377,1195.274952,1161.643007,4598005 +14-01-2022,HCLTECH.NS,1160.631907,1175.755249,1180.811032,1136.891708,5636243 +17-01-2022,HCLTECH.NS,1119.306528,1106.776978,1119.306528,1093.280255,11973283 +18-01-2022,HCLTECH.NS,1116.624489,1072.485352,1116.624489,1070.067369,7799487 +19-01-2022,HCLTECH.NS,1072.705169,1054.416382,1073.144802,1047.206439,8464215 +20-01-2022,HCLTECH.NS,1063.99243,1042.13623,1065.233776,1037.392619,6172404 +21-01-2022,HCLTECH.NS,1042.13626,1035.574951,1046.126231,1024.092743,5514748 +24-01-2022,HCLTECH.NS,1030.742517,997.4041138,1032.515837,985.0795149,5878438 +25-01-2022,HCLTECH.NS,988.6262475,996.3401489,1010.482446,965.0411049,4725254 +27-01-2022,HCLTECH.NS,988.6263672,955.5982666,989.4686513,948.9039371,8304735 +28-01-2022,HCLTECH.NS,956.7065123,957.9921265,977.276989,955.1548567,7654724 +31-01-2022,HCLTECH.NS,975.9025757,974.7942505,987.6950915,968.9865829,7572995 +01-02-2022,HCLTECH.NS,990.1334361,1004.408752,1007.689352,976.4345789,6783774 +02-02-2022,HCLTECH.NS,1013.364225,1038.234985,1040.806322,1004.852307,6982539 +03-02-2022,HCLTECH.NS,1030.299131,1025.644165,1038.146052,1020.545869,4169794 +04-02-2022,HCLTECH.NS,1028.526033,1031.895386,1034.8213,1008.443154,3625482 +07-02-2022,HCLTECH.NS,1025.86596,1026.17627,1038.589514,1016.112697,3824483 +08-02-2022,HCLTECH.NS,1027.595024,1030.255005,1037.259644,1018.373842,3267641 +09-02-2022,HCLTECH.NS,1039.165952,1047.057251,1054.239178,1033.84599,3772972 +10-02-2022,HCLTECH.NS,1050.64817,1055.436157,1056.810524,1041.027926,2053245 +11-02-2022,HCLTECH.NS,1045.372464,1031.806519,1045.372464,1026.796975,3912397 +14-02-2022,HCLTECH.NS,1006.66981,1016.511719,1032.382961,1005.118155,3243813 +15-02-2022,HCLTECH.NS,1022.762773,1036.107056,1040.939312,1017.974786,3000492 +16-02-2022,HCLTECH.NS,1044.485786,1035.441895,1048.608778,1028.525901,1885868 +17-02-2022,HCLTECH.NS,1040.939357,1031.230469,1040.939357,1028.526111,1644055 +18-02-2022,HCLTECH.NS,1022.186284,1032.959229,1037.481174,1019.747969,2166690 +21-02-2022,HCLTECH.NS,1022.407935,1032.737549,1036.949185,1019.836599,1706058 +22-02-2022,HCLTECH.NS,1003.699505,1019.260437,1023.339053,1003.699505,3254855 +23-02-2022,HCLTECH.NS,1024.979317,1022.319336,1027.639298,1017.930411,1937649 +24-02-2022,HCLTECH.NS,980.6464093,974.0408325,1006.315185,968.2331636,5469084 +25-02-2022,HCLTECH.NS,989.1583272,1001.660217,1011.679523,988.6263526,3213276 +28-02-2022,HCLTECH.NS,992.7049307,999.2218628,1004.852243,981.5330317,4571884 +02-03-2022,HCLTECH.NS,997.1825398,989.1139526,997.1825398,983.3062843,3867328 +03-03-2022,HCLTECH.NS,997.4928096,1010.526672,1021.432637,993.5028384,3969380 +04-03-2022,HCLTECH.NS,1000.152899,1009.418457,1023.959709,995.4092881,3522375 +07-03-2022,HCLTECH.NS,985.0795594,1023.38324,1029.767259,984.6362293,5249845 +08-03-2022,HCLTECH.NS,1024.979452,1042.092041,1045.904616,1024.092791,3805165 +09-03-2022,HCLTECH.NS,1046.259137,1048.653076,1059.559041,1029.501236,3781326 +10-03-2022,HCLTECH.NS,1062.396457,1057.032227,1062.396457,1041.825979,3834327 +11-03-2022,HCLTECH.NS,1046.259275,1058.184814,1070.332127,1042.978675,2770879 +14-03-2022,HCLTECH.NS,1058.18478,1066.519409,1077.115066,1044.175611,5740660 +15-03-2022,HCLTECH.NS,1070.199142,1043.466309,1076.671807,1035.70803,3003066 +16-03-2022,HCLTECH.NS,1055.258699,1063.54895,1066.607885,1050.692377,1894018 +17-03-2022,HCLTECH.NS,1077.292429,1061.243896,1077.292429,1055.835289,6987787 +21-03-2022,HCLTECH.NS,1063.903808,1035.663696,1072.770411,1033.047983,4046440 +22-03-2022,HCLTECH.NS,1037.392613,1043.067261,1047.810872,1030.565371,4516870 +23-03-2022,HCLTECH.NS,1055.125745,1046.879761,1055.879384,1037.392539,2338886 +24-03-2022,HCLTECH.NS,1036.505841,1056.987671,1058.672347,1036.505841,2351703 +25-03-2022,HCLTECH.NS,1063.105883,1045.682983,1063.105883,1042.180718,2489854 +28-03-2022,HCLTECH.NS,1050.60392,1032.02832,1052.99786,1026.930023,3406258 +29-03-2022,HCLTECH.NS,1034.732531,1035.353149,1041.825813,1031.76224,2443230 +30-03-2022,HCLTECH.NS,1043.909418,1033.136475,1047.988034,1030.387849,3073672 +31-03-2022,HCLTECH.NS,1041.648346,1031.850708,1041.648346,1029.412393,3006639 +01-04-2022,HCLTECH.NS,1029.412642,1037.082275,1040.939226,1021.477075,2479745 +04-04-2022,HCLTECH.NS,1040.229921,1052.510254,1054.194822,1035.61933,2282137 +05-04-2022,HCLTECH.NS,1055.125874,1059.95813,1066.652459,1049.894556,2634464 +06-04-2022,HCLTECH.NS,1055.12569,1037.835815,1059.470347,1035.175835,2838968 +07-04-2022,HCLTECH.NS,1033.491375,1040.318726,1046.924302,1031.18608,3391918 +08-04-2022,HCLTECH.NS,1045.372466,1033.269531,1046.259126,1030.786947,2656091 +11-04-2022,HCLTECH.NS,1032.072683,1005.029541,1032.072683,1003.477885,5679058 +12-04-2022,HCLTECH.NS,1001.748953,1002.945923,1012.300125,992.660684,2906617 +13-04-2022,HCLTECH.NS,1006.359502,997.581543,1013.541429,995.7195779,1971580 +18-04-2022,HCLTECH.NS,984.1928767,976.8779297,986.6311924,961.6716848,4391701 +19-04-2022,HCLTECH.NS,989.4242453,948.9481812,989.4685134,938.7515878,3422431 +20-04-2022,HCLTECH.NS,953.1599251,965.9278564,970.7158442,944.0272797,2573318 +21-04-2022,HCLTECH.NS,970.8930743,974.6170044,979.804054,958.5684739,2547848 +22-04-2022,HCLTECH.NS,963.4451965,977.144165,1006.315206,958.5685642,9567571 +25-04-2022,HCLTECH.NS,972.5776583,966.3266602,973.5529629,955.1991389,3565801 +26-04-2022,HCLTECH.NS,978.8730846,970.272522,981.5330658,962.0709132,3213714 +27-04-2022,HCLTECH.NS,963.7998521,971.4251099,975.2377929,952.8052415,3288792 +28-04-2022,HCLTECH.NS,984.4061371,984.8568726,993.6913306,967.5486768,5202061 +29-04-2022,HCLTECH.NS,986.2092333,972.9125366,992.0687946,968.4953069,2988180 +02-05-2022,HCLTECH.NS,967.2781858,961.7792358,975.3914232,957.3620068,2584604 +04-05-2022,HCLTECH.NS,969.8925957,941.9920044,969.9827208,933.7436334,3385725 +05-05-2022,HCLTECH.NS,954.657576,966.421814,969.2613589,943.9300515,2982126 +06-05-2022,HCLTECH.NS,946.4543562,946.7247314,952.539285,927.5684741,4075606 +09-05-2022,HCLTECH.NS,941.1357394,970.072937,976.2029839,932.2111544,4207192 +10-05-2022,HCLTECH.NS,967.2784207,966.8728027,978.0960731,961.508984,2473518 +11-05-2022,HCLTECH.NS,963.6723756,956.3704834,972.9575697,950.1954298,2895668 +12-05-2022,HCLTECH.NS,946.634708,955.0184326,965.430357,940.910389,3195189 +13-05-2022,HCLTECH.NS,964.5739002,948.482666,971.7856677,942.1272519,2496626 +16-05-2022,HCLTECH.NS,950.1502641,941.6314087,961.8242674,937.7099225,1415370 +17-05-2022,HCLTECH.NS,953.9365428,976.2029419,978.9974799,942.3526627,2620776 +18-05-2022,HCLTECH.NS,976.7888169,967.9092407,989.2290491,965.2950632,2865869 +19-05-2022,HCLTECH.NS,951.14194,909.9447632,954.0267129,905.6176588,4729354 +20-05-2022,HCLTECH.NS,927.6135141,927.4782715,932.5716038,916.6155586,2005622 +23-05-2022,HCLTECH.NS,922.2047588,917.9678345,934.8253518,914.7676237,2285466 +24-05-2022,HCLTECH.NS,921.3483093,894.0337524,921.6638571,889.7517657,3418456 +25-05-2022,HCLTECH.NS,894.2591582,878.4383545,894.980324,868.1165014,3904551 +26-05-2022,HCLTECH.NS,880.7371781,884.0726318,888.8504172,873.5704725,4278059 +27-05-2022,HCLTECH.NS,891.5547554,904.9866943,910.891318,891.5547554,2795530 +30-05-2022,HCLTECH.NS,918.5989317,937.4396973,949.564438,915.5790259,3562969 +31-05-2022,HCLTECH.NS,942.0371843,938.2059326,942.7584051,919.9060825,5185485 +01-06-2022,HCLTECH.NS,938.2059514,917.6073608,942.4428211,911.8829869,2554081 +02-06-2022,HCLTECH.NS,911.7477162,937.2592773,945.5528759,908.0516524,3560227 +03-06-2022,HCLTECH.NS,950.1053164,940.2342529,964.2584771,937.7100901,3556955 +06-06-2022,HCLTECH.NS,935.7268108,935.0958252,944.1555419,920.5370479,1997494 +07-06-2022,HCLTECH.NS,928.5149841,922.114563,931.8954998,913.3252221,1839248 +08-06-2022,HCLTECH.NS,922.2948303,928.6952515,931.9406346,915.8944091,1665512 +09-06-2022,HCLTECH.NS,923.962648,927.2981567,930.0475772,912.0182124,1654005 +10-06-2022,HCLTECH.NS,912.2884445,915.3083496,922.8807263,908.8628664,2260855 +13-06-2022,HCLTECH.NS,897.8650463,894.0788574,903.2738719,885.6951888,1738804 +14-06-2022,HCLTECH.NS,890.6533388,898.6764526,902.3273991,881.7738716,2461791 +15-06-2022,HCLTECH.NS,891.554804,892.3661499,907.7812817,890.653333,2408630 +16-06-2022,HCLTECH.NS,907.7812315,869.8743896,907.7812315,866.8995466,3198618 +17-06-2022,HCLTECH.NS,858.5610204,864.2853394,868.2518338,851.0337044,4302066 +20-06-2022,HCLTECH.NS,869.9195068,865.4572144,870.8209778,858.290509,1305407 +21-06-2022,HCLTECH.NS,875.9592307,889.3911133,901.3807195,868.7024014,2128325 +22-06-2022,HCLTECH.NS,881.5934972,866.5839844,882.5400307,864.6458549,2575065 +23-06-2022,HCLTECH.NS,867.3052293,875.5537109,881.1879047,864.1500808,2169033 +24-06-2022,HCLTECH.NS,887.0473394,871.4519043,887.5431374,865.4120384,1922313 +27-06-2022,HCLTECH.NS,888.9855703,894.574646,907.6009118,887.227691,3626024 +28-06-2022,HCLTECH.NS,892.3661673,903.2288818,907.7812994,886.3713631,2702471 +29-06-2022,HCLTECH.NS,888.0390657,890.2476807,901.6963734,887.9489406,3150015 +30-06-2022,HCLTECH.NS,892.4562673,877.3566284,898.3608912,874.3817852,3741119 +01-07-2022,HCLTECH.NS,869.4687567,879.2496948,884.7487008,869.1983265,2827579 +04-07-2022,HCLTECH.NS,879.2496507,887.5882568,892.0054864,877.536889,2738846 +05-07-2022,HCLTECH.NS,890.1124835,885.3797607,903.8599162,882.0443071,2476050 +06-07-2022,HCLTECH.NS,885.2443694,889.3911133,900.5693738,883.4864903,2998254 +07-07-2022,HCLTECH.NS,898.7664001,892.3208618,902.2821583,887.9036878,2985141 +08-07-2022,HCLTECH.NS,900.5694605,886.6417236,900.5694605,882.6752845,3141642 +11-07-2022,HCLTECH.NS,878.9341575,850.5828857,882.6752839,847.3826749,5787815 +12-07-2022,HCLTECH.NS,842.8753677,836.3847656,855.0902885,833.3197973,5305354 +13-07-2022,HCLTECH.NS,838.3679701,827.3249512,843.7767957,815.8311967,12874342 +14-07-2022,HCLTECH.NS,834.897271,814.0281982,836.1592972,804.3824489,4916497 +15-07-2022,HCLTECH.NS,807.717974,796.1340942,815.8312126,790.9055187,5591590 +18-07-2022,HCLTECH.NS,806.8165749,811.5943604,818.0849628,801.272506,5156225 +19-07-2022,HCLTECH.NS,811.3208311,811.0473633,818.1578044,806.7628489,4636293 +20-07-2022,HCLTECH.NS,824.6299848,836.2984619,837.5746633,815.9698201,4827089 +21-07-2022,HCLTECH.NS,839.5803229,842.7253418,845.0043329,832.7889183,3498709 +22-07-2022,HCLTECH.NS,847.2377976,838.8966675,849.5167888,828.641207,3514659 +25-07-2022,HCLTECH.NS,838.8966933,848.3773193,849.6079524,833.1992151,2120224 +26-07-2022,HCLTECH.NS,846.4172938,832.7433472,847.4656519,830.5554935,2780103 +27-07-2022,HCLTECH.NS,831.4670093,846.3716431,847.1920464,830.555413,1742497 +28-07-2022,HCLTECH.NS,853.1630049,862.4612427,865.1048942,850.2458856,2843497 +29-07-2022,HCLTECH.NS,872.3977512,864.5580444,880.328651,863.4185489,3617725 +01-08-2022,HCLTECH.NS,869.6629325,867.9765015,871.9419234,861.6408956,2489519 +02-08-2022,HCLTECH.NS,867.9765443,866.9737549,869.5262137,857.8577908,2545241 +03-08-2022,HCLTECH.NS,866.9281694,872.5800781,876.7733993,866.0621417,4119614 +04-08-2022,HCLTECH.NS,879.6906118,873.4005737,884.2030255,862.187948,3513266 +05-08-2022,HCLTECH.NS,877.7762872,873.081543,879.6450489,870.5746526,2565683 +08-08-2022,HCLTECH.NS,873.081466,880.6477051,882.4253292,866.0621624,1746911 +10-08-2022,HCLTECH.NS,880.6477261,867.885376,881.5137538,864.2845589,3271939 +11-08-2022,HCLTECH.NS,879.6904718,877.2747192,882.881059,873.9929947,3594584 +12-08-2022,HCLTECH.NS,878.778879,871.850769,878.778879,869.6629156,3022304 +16-08-2022,HCLTECH.NS,883.3368677,873.4916382,883.3368677,868.4322895,2784861 +17-08-2022,HCLTECH.NS,877.8672432,893.9113159,896.0080319,870.5744727,4649125 +18-08-2022,HCLTECH.NS,896.5094821,887.4390869,896.5094821,882.5164441,2829269 +19-08-2022,HCLTECH.NS,888.3506211,884.2940063,899.7911439,881.3313183,2880969 +22-08-2022,HCLTECH.NS,879.6905134,874.6311646,884.2484953,870.7568799,3616799 +23-08-2022,HCLTECH.NS,865.9709706,863.1906128,866.9281356,855.9889793,3753715 +24-08-2022,HCLTECH.NS,865.9253965,865.2416992,869.4805889,860.6837175,1494361 +25-08-2022,HCLTECH.NS,869.5717805,860.364624,869.5717805,859.3163216,3316314 +26-08-2022,HCLTECH.NS,864.6946824,862.0510864,871.4860861,860.3190312,2195046 +29-08-2022,HCLTECH.NS,831.9228041,836.3896484,840.491832,820.5278497,4974880 +30-08-2022,HCLTECH.NS,844.9587556,855.9434814,861.6865278,842.0416358,2998417 +01-09-2022,HCLTECH.NS,836.2073089,844.1837769,848.6961899,835.2501439,2953921 +02-09-2022,HCLTECH.NS,848.8786178,842.7253418,854.165866,837.7571301,1750283 +05-09-2022,HCLTECH.NS,844.1381872,853.2541504,858.997196,840.9476001,2279812 +06-09-2022,HCLTECH.NS,853.2542791,854.8951416,859.5443169,845.0954797,2108615 +07-09-2022,HCLTECH.NS,845.0498972,849.3344116,850.1092463,841.4946489,2709547 +08-09-2022,HCLTECH.NS,853.6188954,848.7418213,857.7210793,845.9614634,3214686 +09-09-2022,HCLTECH.NS,855.9890647,864.649231,868.751415,851.7045503,2206526 +12-09-2022,HCLTECH.NS,870.7112005,871.0758057,878.3230071,869.2070444,2517615 +13-09-2022,HCLTECH.NS,870.5746092,870.93927,874.950261,866.4268565,2442828 +14-09-2022,HCLTECH.NS,850.7928522,849.6077881,855.4875956,844.6395769,6761712 +15-09-2022,HCLTECH.NS,853.7100541,838.5775757,853.8923845,835.2957952,2995215 +16-09-2022,HCLTECH.NS,834.2019122,817.6109009,836.8455643,814.4203132,5095937 +19-09-2022,HCLTECH.NS,818.5679751,818.4312134,826.9546729,809.0417819,2686561 +20-09-2022,HCLTECH.NS,822.5333476,833.1990356,839.4434482,822.2598798,1836721 +21-09-2022,HCLTECH.NS,828.6411354,821.3027954,832.9712183,819.3884096,1819649 +22-09-2022,HCLTECH.NS,818.2488703,818.2944946,824.9035682,811.0928611,2315711 +23-09-2022,HCLTECH.NS,817.2461243,816.6535645,831.9228033,813.1439408,2569608 +26-09-2022,HCLTECH.NS,812.4603187,826.5444946,836.2985876,804.0280517,4182702 +27-09-2022,HCLTECH.NS,830.6922019,837.5291748,839.9904962,827.3648529,3545337 +28-09-2022,HCLTECH.NS,832.2875085,839.3979492,845.0042893,831.2391504,4154139 +29-09-2022,HCLTECH.NS,845.0499138,841.4490967,848.6962996,835.5692884,2928360 +30-09-2022,HCLTECH.NS,840.400742,849.9268799,852.8439995,829.5982913,3229901 +03-10-2022,HCLTECH.NS,849.9268423,848.0125122,850.3826405,835.0222641,1598950 +04-10-2022,HCLTECH.NS,859.1795909,862.3701782,866.9281601,854.2113795,2331351 +06-10-2022,HCLTECH.NS,871.0303978,879.2803345,882.3797846,871.0303978,3713623 +07-10-2022,HCLTECH.NS,879.6904698,873.0358276,886.9376718,870.5745064,2174327 +10-10-2022,HCLTECH.NS,858.9061221,878.0952148,881.650463,858.9061221,2758812 +11-10-2022,HCLTECH.NS,882.5164215,855.6243286,886.0716696,853.2542003,3134969 +12-10-2022,HCLTECH.NS,859.9088828,867.8397827,878.6878023,859.9088828,3502390 +13-10-2022,HCLTECH.NS,886.1172758,895.2788086,901.6144147,883.6103857,9698562 +14-10-2022,HCLTECH.NS,916.1542594,913.9208374,932.5629924,906.1267004,7424383 +17-10-2022,HCLTECH.NS,916.7923972,906.673645,917.7951309,903.483058,2136170 +18-10-2022,HCLTECH.NS,911.5963348,919.9830322,924.039647,910.7758759,2487826 +19-10-2022,HCLTECH.NS,926.704386,916.7145996,926.704386,915.1953896,2517099 +20-10-2022,HCLTECH.NS,911.5124924,936.7402344,938.4895681,909.671053,3931399 +21-10-2022,HCLTECH.NS,941.4358462,945.7631836,948.2491941,931.3999795,2071897 +24-10-2022,HCLTECH.NS,952.9448615,949.8143921,956.4896097,948.3412631,398105 +25-10-2022,HCLTECH.NS,953.8654884,945.1186523,955.0163879,939.9626452,3068136 +27-10-2022,HCLTECH.NS,949.2620201,950.2288208,955.2006173,938.765793,3313674 +28-10-2022,HCLTECH.NS,950.1366059,948.3412476,957.3182642,944.1980091,2423629 +31-10-2022,HCLTECH.NS,956.6276691,958.6072388,969.0573838,954.2338206,2418565 +01-11-2022,HCLTECH.NS,965.834914,976.0089111,977.6661391,962.1520354,2275488 +02-11-2022,HCLTECH.NS,980.5203335,962.3361206,981.8093634,959.8502225,2799322 +03-11-2022,HCLTECH.NS,952.0240542,962.2901001,966.018947,951.1953841,2396164 +04-11-2022,HCLTECH.NS,962.2902052,962.4743042,965.8349535,951.5177174,1709158 +07-11-2022,HCLTECH.NS,965.0062305,964.1315918,972.0036773,956.3054749,2213508 +09-11-2022,HCLTECH.NS,976.7915581,969.9321289,977.2978866,966.0190702,2307691 +10-11-2022,HCLTECH.NS,966.7556952,969.0114136,978.1726421,964.0396171,2321667 +11-11-2022,HCLTECH.NS,986.0907585,1004.182922,1011.594648,984.3413687,3923101 +14-11-2022,HCLTECH.NS,1008.187971,1011.87085,1015.507647,1003.630454,2170007 +15-11-2022,HCLTECH.NS,1006.80706,1016.382568,1018.408107,1002.571772,2172420 +16-11-2022,HCLTECH.NS,1019.697046,1017.579346,1024.254563,1012.193158,2213697 +17-11-2022,HCLTECH.NS,1008.280202,1005.932434,1013.344161,1002.755883,2460883 +18-11-2022,HCLTECH.NS,1010.996247,1015.691895,1018.315923,998.0600909,2623894 +21-11-2022,HCLTECH.NS,1011.778785,1008.648315,1018.638101,1005.978206,1733741 +22-11-2022,HCLTECH.NS,1004.597041,1015.921936,1018.223735,1001.742833,2529146 +23-11-2022,HCLTECH.NS,1021.031862,1015.921936,1023.379742,1012.561287,2217599 +24-11-2022,HCLTECH.NS,1018.31596,1040.044922,1045.016831,1016.014161,3295202 +25-11-2022,HCLTECH.NS,1045.201143,1038.756104,1047.364924,1031.804736,1977441 +28-11-2022,HCLTECH.NS,1035.809859,1030.10144,1042.945438,1028.4441,2368293 +29-11-2022,HCLTECH.NS,1030.101318,1039.446533,1048.469632,1029.410778,1785948 +30-11-2022,HCLTECH.NS,1037.651044,1031.942627,1040.321153,1028.443847,6053488 +01-12-2022,HCLTECH.NS,1040.41328,1046.305908,1059.426164,1038.94015,3919684 +02-12-2022,HCLTECH.NS,1046.30566,1045.523071,1049.988538,1034.750586,2944923 +05-12-2022,HCLTECH.NS,1043.405306,1041.195557,1051.41552,1037.834908,2646466 +06-12-2022,HCLTECH.NS,1032.679179,1032.080688,1035.809648,1019.236694,2807894 +07-12-2022,HCLTECH.NS,1025.681622,1018.223816,1028.075471,1014.632987,2399879 +08-12-2022,HCLTECH.NS,1025.451554,1014.034607,1025.451554,1011.686839,1752350 +09-12-2022,HCLTECH.NS,989.7736754,946.0394897,989.7736754,939.778607,12415478 +12-12-2022,HCLTECH.NS,943.7376946,946.8681641,956.7659009,932.1826736,4275785 +13-12-2022,HCLTECH.NS,950.2746878,961.8757324,963.901383,949.3539682,2284909 +14-12-2022,HCLTECH.NS,962.1520352,972.4640503,973.4769318,962.1520352,2425507 +15-12-2022,HCLTECH.NS,968.1827237,959.7120361,968.4129036,954.8782583,1906369 +16-12-2022,HCLTECH.NS,948.3412113,948.0189819,963.4870042,941.2976837,5159215 +19-12-2022,HCLTECH.NS,948.0189889,951.3335571,955.2466156,942.2184103,3328172 +20-12-2022,HCLTECH.NS,945.5791043,948.0650024,951.4256517,931.3079493,2629849 +21-12-2022,HCLTECH.NS,952.9447781,957.8706055,969.7479107,952.9447781,2878658 +22-12-2022,HCLTECH.NS,963.0727758,956.7197876,971.0370234,951.6558294,2623451 +23-12-2022,HCLTECH.NS,947.8809686,948.8937378,961.3234542,945.6712187,2177675 +26-12-2022,HCLTECH.NS,949.2619743,949.9064331,959.1597107,947.420535,1680715 +27-12-2022,HCLTECH.NS,956.6277348,954.1878052,958.2389942,948.6634872,554319 +28-12-2022,HCLTECH.NS,948.3412536,953.3591309,955.9832718,945.1187348,1397806 +29-12-2022,HCLTECH.NS,948.3412152,961.6455688,963.0727292,946.5918254,1277244 +30-12-2022,HCLTECH.NS,966.7555855,956.9039307,971.5893634,952.3003326,1860560 +02-01-2023,HCLTECH.NS,956.7197628,957.0419922,959.8502321,949.722316,701880 +03-01-2023,HCLTECH.NS,956.6278349,958.7915039,962.8887743,951.5638762,2484372 +04-01-2023,HCLTECH.NS,954.0497194,954.4180298,959.3899387,949.7223817,1219170 +05-01-2023,HCLTECH.NS,959.2057156,961.3233032,966.5714723,951.1953877,2294943 +06-01-2023,HCLTECH.NS,961.2313268,950.9193115,964.8221559,943.9678331,1887689 +09-01-2023,HCLTECH.NS,962.1058917,982.8220825,986.090682,957.5944556,4562242 +10-01-2023,HCLTECH.NS,976.8836007,979.5076294,987.5639268,972.5562631,2297082 +11-01-2023,HCLTECH.NS,984.2492218,971.1750488,994.0088268,967.2619906,3594167 +12-01-2023,HCLTECH.NS,976.8835829,986.68927,989.3132986,976.8835829,4748542 +13-01-2023,HCLTECH.NS,961.1392659,992.3516846,998.0601014,958.4691565,8253765 +16-01-2023,HCLTECH.NS,1000.822251,1006.991028,1013.205885,993.0422152,4508538 +17-01-2023,HCLTECH.NS,1010.858091,1022.965576,1025.635573,1008.187981,4390338 +18-01-2023,HCLTECH.NS,1030.239146,1026.740479,1036.592133,1025.773678,6905092 +19-01-2023,HCLTECH.NS,1024.139164,1032.547119,1034.358723,1020.794603,2298287 +20-01-2023,HCLTECH.NS,1032.222052,1029.202637,1041.837706,1028.505849,4747128 +23-01-2023,HCLTECH.NS,1032.17546,1041.651733,1043.231188,1029.527688,1696834 +24-01-2023,HCLTECH.NS,1046.018371,1057.120483,1062.555408,1041.651764,4861107 +25-01-2023,HCLTECH.NS,1054.333289,1043.091797,1054.333289,1037.517492,2692236 +27-01-2023,HCLTECH.NS,1043.091833,1036.449097,1053.822415,1026.60118,3864525 +30-01-2023,HCLTECH.NS,1036.449252,1054.240601,1059.07162,1027.34462,3508427 +31-01-2023,HCLTECH.NS,1055.401758,1042.580811,1056.981099,1034.033588,4582858 +01-02-2023,HCLTECH.NS,1056.330937,1051.778564,1056.330937,1035.380792,2393911 +02-02-2023,HCLTECH.NS,1057.074254,1068.036987,1073.518411,1054.472866,3048359 +03-02-2023,HCLTECH.NS,1072.124569,1064.831543,1074.586576,1057.817164,1814055 +06-02-2023,HCLTECH.NS,1054.65854,1064.413574,1068.269158,1047.969419,2070175 +07-02-2023,HCLTECH.NS,1066.410911,1048.201538,1071.195545,1046.018291,1931191 +08-02-2023,HCLTECH.NS,1053.450863,1063.763306,1067.479509,1052.335934,2848255 +09-02-2023,HCLTECH.NS,1062.834209,1065.017456,1070.266616,1057.259904,1501083 +10-02-2023,HCLTECH.NS,1045.925494,1036.495605,1049.827463,1021.955937,3185163 +13-02-2023,HCLTECH.NS,1041.698239,1034.033569,1041.698239,1026.601163,2009185 +14-02-2023,HCLTECH.NS,1041.465989,1045.60022,1061.347699,1038.678836,3938046 +15-02-2023,HCLTECH.NS,1045.182204,1052.521729,1054.10107,1040.165307,1648954 +16-02-2023,HCLTECH.NS,1057.817178,1048.108643,1070.405861,1044.253059,2369355 +17-02-2023,HCLTECH.NS,1042.116246,1030.828369,1042.116246,1028.970268,1958807 +20-02-2023,HCLTECH.NS,1030.828542,1036.542114,1054.194083,1029.016824,1706036 +21-02-2023,HCLTECH.NS,1041.466037,1026.786987,1042.441585,1024.836003,1313278 +22-02-2023,HCLTECH.NS,1017.310494,1015.08075,1027.112024,1012.711738,2212194 +23-02-2023,HCLTECH.NS,1026.415375,1016.706726,1033.057998,1014.988005,2139983 +24-02-2023,HCLTECH.NS,1019.168808,1017.171326,1026.136689,1005.233045,1684570 +27-02-2023,HCLTECH.NS,1012.66542,1007.044617,1012.66542,999.6587079,1834553 +28-02-2023,HCLTECH.NS,1006.626441,1001.14502,1019.075744,992.3190378,20793703 +01-03-2023,HCLTECH.NS,1000.912708,1022.977661,1025.671931,1000.912708,1655100 +02-03-2023,HCLTECH.NS,1012.943969,1027.483521,1037.749576,1012.943969,4074162 +03-03-2023,HCLTECH.NS,1035.891585,1039.607788,1049.548586,1032.22188,3253621 +06-03-2023,HCLTECH.NS,1048.898337,1046.761475,1066.550302,1043.602793,4091674 +08-03-2023,HCLTECH.NS,1033.104557,1041.140869,1044.253167,1028.738063,3209393 +09-03-2023,HCLTECH.NS,1042.348339,1037.424438,1046.76133,1035.008929,1834324 +10-03-2023,HCLTECH.NS,1026.601047,1037.099365,1038.818086,1026.601047,1193681 +13-03-2023,HCLTECH.NS,1041.419351,1020.65509,1053.171865,1017.31053,3028387 +14-03-2023,HCLTECH.NS,1020.608934,1007.137695,1025.114808,990.3682808,3683544 +15-03-2023,HCLTECH.NS,1017.357087,1003.049683,1020.004859,999.1940993,1528510 +16-03-2023,HCLTECH.NS,1007.044494,996.3140259,1010.389167,993.7591364,1812907 +17-03-2023,HCLTECH.NS,1010.993116,1029.806396,1037.842709,1007.137646,5350523 +20-03-2023,HCLTECH.NS,1026.60117,1013.455078,1029.667083,1009.181467,2066169 +21-03-2023,HCLTECH.NS,1021.026875,1006.99823,1024.185671,1000.680639,2421127 +22-03-2023,HCLTECH.NS,1014.476895,1004.721863,1027.297841,1002.492232,1382329 +23-03-2023,HCLTECH.NS,1000.587771,990.2753296,1003.746567,985.7229577,2178855 +24-03-2023,HCLTECH.NS,996.8715416,977.1292114,1012.665406,972.7627179,2688253 +27-03-2023,HCLTECH.NS,978.5692484,976.8969116,989.9036228,970.6723167,1459887 +28-03-2023,HCLTECH.NS,981.8209065,967.2347412,988.3242619,965.6089024,2965015 +29-03-2023,HCLTECH.NS,971.7872464,991.7618408,994.0844681,968.1639252,2478745 +31-03-2023,HCLTECH.NS,1006.533659,1008.25238,1019.075845,993.5269479,3131614 +03-04-2023,HCLTECH.NS,1012.618777,1020.237061,1021.258994,1010.807173,1540702 +05-04-2023,HCLTECH.NS,1008.345504,1032.36145,1034.033787,990.5077697,3342291 +06-04-2023,HCLTECH.NS,1030.363774,1014.384033,1030.363774,1008.438086,2378264 +10-04-2023,HCLTECH.NS,1014.384237,1024.83606,1026.601279,1014.059091,711625 +11-04-2023,HCLTECH.NS,1025.672161,1009.878296,1031.153584,1008.020194,2318905 +12-04-2023,HCLTECH.NS,1014.523442,1016.846069,1019.586724,1003.467716,2715967 +13-04-2023,HCLTECH.NS,1011.736469,995.8032227,1011.736469,987.5811446,3071057 +17-04-2023,HCLTECH.NS,980.1485479,968.2566528,980.1485479,944.1478311,9509446 +18-04-2023,HCLTECH.NS,975.0853684,988.3707275,990.7398526,971.0439064,3686404 +19-04-2023,HCLTECH.NS,997.7539819,965.0049438,997.7539819,962.9145797,4322881 +20-04-2023,HCLTECH.NS,966.2128859,963.8902588,972.9020067,958.6410988,3057560 +21-04-2023,HCLTECH.NS,979.2195841,974.527832,997.8006009,964.122508,7708194 +24-04-2023,HCLTECH.NS,982.0066456,979.2659912,983.7718647,971.7870873,2033625 +25-04-2023,HCLTECH.NS,975.9214046,978.7085571,983.6790698,970.3007151,1237595 +26-04-2023,HCLTECH.NS,980.1487842,989.9503174,991.2973959,973.6454273,1647101 +27-04-2023,HCLTECH.NS,989.950183,995.2457275,998.7296682,985.7229563,1654910 +28-04-2023,HCLTECH.NS,1001.576815,1005.498291,1009.892231,995.7183051,2629188 +02-05-2023,HCLTECH.NS,1005.498046,1008.758118,1015.608847,1005.403577,1905168 +03-05-2023,HCLTECH.NS,1003.513791,1000.631714,1005.403648,996.8992935,1649820 +04-05-2023,HCLTECH.NS,997.8915813,1008.049561,1009.136136,990.5683869,1403672 +05-05-2023,HCLTECH.NS,1008.04951,997.4190674,1011.025942,994.1589957,1641673 +08-05-2023,HCLTECH.NS,999.734235,1016.506714,1018.160339,996.8994498,1389075 +09-05-2023,HCLTECH.NS,1012.01821,1019.577637,1022.979356,1007.340861,2981949 +10-05-2023,HCLTECH.NS,1024.444006,1018.916199,1028.837946,1013.057574,2091411 +11-05-2023,HCLTECH.NS,1022.553993,1028.17627,1032.428446,1020.569667,2653108 +12-05-2023,HCLTECH.NS,1026.192006,1035.168823,1042.633779,1018.112823,1585037 +15-05-2023,HCLTECH.NS,1038.428826,1039.184814,1045.043323,1032.617609,1523466 +16-05-2023,HCLTECH.NS,1039.61012,1030.633301,1044.429347,1028.17651,1166324 +17-05-2023,HCLTECH.NS,1030.444302,1015.372742,1033.704258,1004.175249,3602382 +18-05-2023,HCLTECH.NS,1022.364951,1020.427917,1025.247028,1013.90789,1515743 +19-05-2023,HCLTECH.NS,1028.648834,1035.0271,1043.200752,1022.837503,1984436 +22-05-2023,HCLTECH.NS,1035.027234,1058.177979,1060.115128,1028.97967,1864932 +23-05-2023,HCLTECH.NS,1058.319576,1046.366211,1069.044488,1043.200725,2138096 +24-05-2023,HCLTECH.NS,1038.523529,1050.713013,1053.59509,1037.531309,1302744 +25-05-2023,HCLTECH.NS,1048.114359,1054.539917,1056.666006,1042.303142,1124803 +26-05-2023,HCLTECH.NS,1053.594942,1076.462158,1077.548849,1052.650014,1635167 +29-05-2023,HCLTECH.NS,1082.887849,1064.178223,1084.730414,1062.477421,1288914 +30-05-2023,HCLTECH.NS,1066.82426,1073.296997,1080.998187,1065.926624,1983735 +31-05-2023,HCLTECH.NS,1072.304782,1082.037476,1089.833135,1069.753407,5967930 +01-06-2023,HCLTECH.NS,1084.777589,1079.01355,1091.533849,1074.997605,1445692 +02-06-2023,HCLTECH.NS,1084.777582,1074.430664,1087.706836,1069.280736,1336554 +05-06-2023,HCLTECH.NS,1080.997861,1075.611816,1085.250038,1073.438435,1435758 +06-06-2023,HCLTECH.NS,1067.768968,1066.446045,1069.942349,1052.413883,1943605 +07-06-2023,HCLTECH.NS,1071.35987,1066.87146,1071.35987,1054.729038,2459039 +08-06-2023,HCLTECH.NS,1066.871379,1064.697998,1068.950176,1056.7134,1385218 +09-06-2023,HCLTECH.NS,1066.918494,1048.634155,1068.713881,1045.043382,1824218 +12-06-2023,HCLTECH.NS,1051.657799,1076.887451,1078.115789,1050.287699,1670970 +13-06-2023,HCLTECH.NS,1081.895492,1068.997314,1081.895492,1067.107458,2014656 +14-06-2023,HCLTECH.NS,1075.328616,1073.296997,1075.706611,1064.036767,836964 +15-06-2023,HCLTECH.NS,1077.218276,1080.619995,1083.832774,1073.95832,2109652 +16-06-2023,HCLTECH.NS,1086.66747,1084.966553,1090.683415,1070.083933,2909817 +19-06-2023,HCLTECH.NS,1084.966592,1074.903198,1090.352752,1072.918757,1278608 +20-06-2023,HCLTECH.NS,1070.603809,1104.290527,1106.274854,1070.131345,3504867 +21-06-2023,HCLTECH.NS,1110.290681,1105.991211,1110.952084,1097.675912,2019683 +22-06-2023,HCLTECH.NS,1105.707733,1099.329468,1105.991142,1095.029998,972005 +23-06-2023,HCLTECH.NS,1097.912138,1100.983154,1106.08579,1087.612397,1699790 +26-06-2023,HCLTECH.NS,1102.967503,1103.203735,1111.188333,1098.998851,1190307 +27-06-2023,HCLTECH.NS,1102.731255,1105.56604,1109.770925,1096.305697,1504039 +28-06-2023,HCLTECH.NS,1108.826093,1105.802368,1109.298557,1102.258887,1424076 +30-06-2023,HCLTECH.NS,1105.896752,1122.527466,1128.244328,1100.841409,3036648 +03-07-2023,HCLTECH.NS,1124.464642,1116.527222,1129.189284,1109.818254,1749952 +04-07-2023,HCLTECH.NS,1116.905135,1125.031494,1127.299345,1113.645179,1094468 +05-07-2023,HCLTECH.NS,1128.244133,1129.000122,1136.370492,1122.196571,1653610 +06-07-2023,HCLTECH.NS,1129.000274,1115.629517,1132.023998,1110.243357,2334220 +07-07-2023,HCLTECH.NS,1113.267322,1093.848999,1117.802909,1090.258341,2159585 +10-07-2023,HCLTECH.NS,1096.116729,1062.571777,1097.912116,1058.3196,3960400 +11-07-2023,HCLTECH.NS,1069.422506,1053.500488,1069.422506,1050.760173,4982603 +12-07-2023,HCLTECH.NS,1058.036015,1049.390015,1062.571716,1041.736004,3824027 +13-07-2023,HCLTECH.NS,1039.421157,1047.736572,1062.477431,1027.184381,12294227 +14-07-2023,HCLTECH.NS,1052.83907,1087.565186,1093.376518,1050.335103,6605038 +17-07-2023,HCLTECH.NS,1088.510021,1090.210938,1107.455878,1080.667186,3159479 +18-07-2023,HCLTECH.NS,1095.124629,1102.920288,1105.566134,1083.265848,2431478 +19-07-2023,HCLTECH.NS,1100.841573,1104.668579,1110.196387,1093.282146,2242397 +20-07-2023,HCLTECH.NS,1105.573939,1101.571045,1108.242612,1094.136967,1990001 +21-07-2023,HCLTECH.NS,1057.919769,1063.114014,1086.416911,1043.623556,5259150 +24-07-2023,HCLTECH.NS,1067.450567,1060.683716,1074.789243,1058.872839,2672505 +25-07-2023,HCLTECH.NS,1066.021083,1059.397217,1066.497624,1053.249775,2506726 +26-07-2023,HCLTECH.NS,1058.110346,1062.685181,1068.260681,1058.015061,1969964 +27-07-2023,HCLTECH.NS,1062.685088,1064.924805,1070.023764,1056.918903,1769815 +28-07-2023,HCLTECH.NS,1061.77981,1051.772461,1066.020974,1045.958574,2031899 +31-07-2023,HCLTECH.NS,1056.013541,1064.305298,1066.973971,1044.576572,2526624 +01-08-2023,HCLTECH.NS,1067.450524,1085.08252,1088.418302,1059.730593,2710536 +02-08-2023,HCLTECH.NS,1083.653126,1077.839355,1083.653126,1068.880371,2701150 +03-08-2023,HCLTECH.NS,1073.169167,1072.692627,1082.271137,1062.732977,1608187 +04-08-2023,HCLTECH.NS,1077.410113,1090.657959,1098.282605,1073.16895,3315303 +07-08-2023,HCLTECH.NS,1100.379473,1096.80542,1101.523123,1089.514329,1655404 +08-08-2023,HCLTECH.NS,1100.71312,1087.798828,1102.619282,1083.65295,1667697 +09-08-2023,HCLTECH.NS,1087.417722,1090.467651,1092.230828,1072.216127,1559337 +10-08-2023,HCLTECH.NS,1086.512104,1081.07959,1091.086938,1075.69466,1676669 +11-08-2023,HCLTECH.NS,1105.573843,1116.486572,1131.259326,1100.141328,7391806 +14-08-2023,HCLTECH.NS,1115.724184,1116.057739,1121.776225,1099.855364,1720940 +16-08-2023,HCLTECH.NS,1120.584975,1121.919312,1130.592325,1115.200044,2567226 +17-08-2023,HCLTECH.NS,1121.63322,1121.490234,1125.540828,1109.338453,2331256 +18-08-2023,HCLTECH.NS,1117.963871,1118.630981,1122.58629,1104.287184,3406088 +21-08-2023,HCLTECH.NS,1117.916077,1123.920532,1133.117785,1114.103753,1661946 +22-08-2023,HCLTECH.NS,1126.541638,1124.158936,1131.307042,1120.966138,1805887 +23-08-2023,HCLTECH.NS,1136.977838,1127.018188,1138.9317,1123.34885,2347850 +24-08-2023,HCLTECH.NS,1133.165506,1116.296021,1133.213207,1114.151588,2464221 +25-08-2023,HCLTECH.NS,1110.339207,1099.807617,1115.867123,1096.042994,2105159 +28-08-2023,HCLTECH.NS,1100.808434,1092.659546,1105.287868,1085.845111,2571967 +29-08-2023,HCLTECH.NS,1099.760001,1103.23877,1108.718984,1094.422772,1794652 +30-08-2023,HCLTECH.NS,1111.292313,1115.581177,1120.013026,1107.146434,1497356 +31-08-2023,HCLTECH.NS,1124.158807,1117.153687,1132.355279,1111.196932,4483967 +01-09-2023,HCLTECH.NS,1117.963728,1130.163208,1132.259939,1116.152851,1669640 +04-09-2023,HCLTECH.NS,1130.353861,1174.672119,1177.054821,1129.40078,4517935 +05-09-2023,HCLTECH.NS,1178.722874,1177.579224,1183.440578,1167.714743,2842400 +06-09-2023,HCLTECH.NS,1181.677436,1177.865112,1184.107839,1165.332074,1767709 +07-09-2023,HCLTECH.NS,1179.914158,1195.163452,1198.022695,1172.575481,2582004 +08-09-2023,HCLTECH.NS,1199.928872,1202.835815,1209.983922,1195.449438,2280777 +11-09-2023,HCLTECH.NS,1216.655372,1221.420776,1224.041749,1210.793902,2691836 +12-09-2023,HCLTECH.NS,1224.709066,1222.231079,1231.142363,1206.123987,2140769 +13-09-2023,HCLTECH.NS,1221.849555,1215.41626,1222.230811,1206.695547,2275523 +14-09-2023,HCLTECH.NS,1220.753539,1223.374512,1230.141362,1215.749865,2655172 +15-09-2023,HCLTECH.NS,1233.286648,1243.389282,1248.535942,1230.475106,4286280 +18-09-2023,HCLTECH.NS,1240.911387,1243.77063,1249.775086,1229.188445,2761885 +20-09-2023,HCLTECH.NS,1221.373037,1232.714722,1242.817355,1221.373037,2220756 +21-09-2023,HCLTECH.NS,1223.755839,1218.037354,1224.70892,1200.214788,3112700 +22-09-2023,HCLTECH.NS,1212.747614,1213.938965,1223.374488,1205.742493,1321467 +25-09-2023,HCLTECH.NS,1210.412771,1204.170044,1219.94358,1197.641463,1246703 +26-09-2023,HCLTECH.NS,1204.694197,1202.263794,1209.4119,1198.117916,903152 +27-09-2023,HCLTECH.NS,1199.452433,1201.93042,1208.173147,1194.496458,1670373 +28-09-2023,HCLTECH.NS,1201.930209,1183.631104,1206.600328,1180.438306,1807072 +29-09-2023,HCLTECH.NS,1177.150234,1176.86438,1191.065193,1169.668572,2338327 +03-10-2023,HCLTECH.NS,1174.672122,1180.581177,1197.736632,1165.331883,2162636 +04-10-2023,HCLTECH.NS,1176.101834,1181.391479,1186.395154,1167.524106,2253785 +05-10-2023,HCLTECH.NS,1190.398058,1177.483765,1195.115761,1170.192789,2995200 +06-10-2023,HCLTECH.NS,1193.257277,1179.628174,1197.069601,1172.384782,2497711 +09-10-2023,HCLTECH.NS,1178.007972,1190.969849,1207.219924,1173.385553,3430211 +10-10-2023,HCLTECH.NS,1196.640657,1202.597412,1205.408954,1189.63542,1532394 +11-10-2023,HCLTECH.NS,1206.600467,1187.157593,1214.653955,1182.773444,2186131 +12-10-2023,HCLTECH.NS,1186.585857,1166.332886,1189.969341,1158.136412,3921609 +13-10-2023,HCLTECH.NS,1154.181008,1196.974365,1207.077,1151.846006,5740821 +16-10-2023,HCLTECH.NS,1203.741256,1211.032349,1219.276522,1201.167984,2527113 +17-10-2023,HCLTECH.NS,1218.895186,1217.227295,1218.990471,1211.365824,1687345 +18-10-2023,HCLTECH.NS,1218.037561,1209.888672,1221.373345,1207.934926,1743126 +19-10-2023,HCLTECH.NS,1207.36296,1207.887085,1214.939907,1205.552083,2279726 +20-10-2023,HCLTECH.NS,1204.66372,1211.01416,1213.660187,1198.361319,1625449 +23-10-2023,HCLTECH.NS,1200.815015,1189.894165,1212.842409,1185.708655,1646367 +25-10-2023,HCLTECH.NS,1184.650099,1182.533325,1205.529725,1178.973264,1420065 +26-10-2023,HCLTECH.NS,1169.062554,1185.227417,1191.385348,1166.224137,4617424 +27-10-2023,HCLTECH.NS,1190.230757,1220.732178,1221.983074,1186.814931,2675348 +30-10-2023,HCLTECH.NS,1221.983268,1216.931763,1226.601835,1208.512587,1158770 +31-10-2023,HCLTECH.NS,1223.907703,1227.75647,1231.460884,1209.186125,2525870 +01-11-2023,HCLTECH.NS,1231.60513,1211.350952,1237.330123,1207.839047,1572719 +02-11-2023,HCLTECH.NS,1218.134398,1225.254639,1226.794122,1217.172207,1368604 +03-11-2023,HCLTECH.NS,1234.106808,1218.375,1238.629178,1215.247878,2052536 +06-11-2023,HCLTECH.NS,1227.996859,1221.694458,1231.123981,1217.316557,1175823 +07-11-2023,HCLTECH.NS,1221.020891,1225.783691,1229.391909,1219.192704,1385282 +08-11-2023,HCLTECH.NS,1231.605087,1219.722046,1232.374887,1218.038211,937671 +09-11-2023,HCLTECH.NS,1219.721989,1219.577637,1227.563873,1214.093193,1483749 +10-11-2023,HCLTECH.NS,1214.574382,1207.983276,1222.945401,1203.364828,1469902 +13-11-2023,HCLTECH.NS,1212.361173,1213.323364,1215.825038,1205.914537,730991 +15-11-2023,HCLTECH.NS,1226.794075,1228.381714,1234.491606,1220.443635,2410620 +16-11-2023,HCLTECH.NS,1235.261483,1261.481201,1268.120228,1229.680725,3936945 +17-11-2023,HCLTECH.NS,1263.742268,1259.652954,1275.625309,1257.006928,2882039 +20-11-2023,HCLTECH.NS,1265.233603,1275.288574,1281.35031,1264.319568,2831858 +21-11-2023,HCLTECH.NS,1285.102838,1276.443115,1285.487738,1271.824667,1514256 +22-11-2023,HCLTECH.NS,1276.443133,1279.425903,1285.247208,1270.477593,1535630 +23-11-2023,HCLTECH.NS,1283.515242,1278.752441,1284.766138,1275.577163,1307344 +24-11-2023,HCLTECH.NS,1278.656235,1259.652954,1282.264453,1256.285284,1795933 +28-11-2023,HCLTECH.NS,1259.652949,1266.869385,1269.996507,1246.326621,2152951 +29-11-2023,HCLTECH.NS,1273.941622,1283.515381,1288.182104,1271.536143,1835524 +30-11-2023,HCLTECH.NS,1286.450066,1290.202637,1295.87959,1279.426021,4104385 +01-12-2023,HCLTECH.NS,1295.109682,1286.161255,1297.996257,1277.790236,1854324 +04-12-2023,HCLTECH.NS,1298.958468,1287.364014,1298.958468,1280.67683,1547057 +05-12-2023,HCLTECH.NS,1296.071842,1267.735352,1296.071842,1258.835081,3932040 +06-12-2023,HCLTECH.NS,1274.90372,1279.281738,1289.288436,1269.659823,2077245 +07-12-2023,HCLTECH.NS,1280.676858,1277.790283,1286.450007,1275.240452,1985003 +08-12-2023,HCLTECH.NS,1282.601139,1312.525269,1318.154065,1278.752374,4509751 +11-12-2023,HCLTECH.NS,1318.298536,1323.302002,1330.710829,1314.401731,2824656 +12-12-2023,HCLTECH.NS,1324.937681,1323.302002,1334.559595,1318.20234,2730422 +13-12-2023,HCLTECH.NS,1327.198639,1317.432373,1330.51827,1305.741842,1896931 +14-12-2023,HCLTECH.NS,1338.408273,1361.115967,1365.59018,1329.74855,5145574 +15-12-2023,HCLTECH.NS,1368.23634,1434.91626,1440.400704,1368.23634,7374290 +18-12-2023,HCLTECH.NS,1433.520945,1447.424683,1452.812931,1425.005574,3075527 +19-12-2023,HCLTECH.NS,1444.730421,1432.029541,1447.761347,1421.830218,2590417 +20-12-2023,HCLTECH.NS,1428.854215,1385.507446,1446.221817,1380.744646,4368383 +21-12-2023,HCLTECH.NS,1367.418306,1368.284302,1392.339086,1366.407958,2841508 +22-12-2023,HCLTECH.NS,1376.896037,1407.397461,1411.871675,1369.198505,2303438 +26-12-2023,HCLTECH.NS,1407.39731,1403.019409,1411.871523,1387.624347,1363265 +27-12-2023,HCLTECH.NS,1410.043485,1416.394043,1420.194652,1402.442266,1402329 +28-12-2023,HCLTECH.NS,1414.998778,1416.778809,1426.641271,1412.930043,1928616 +29-12-2023,HCLTECH.NS,1418.222002,1410.668823,1425.823338,1402.442157,1481617 +01-01-2024,HCLTECH.NS,1404.799444,1427.651489,1439.197786,1400.036643,1222315 +02-01-2024,HCLTECH.NS,1427.940302,1413.988525,1432.510711,1406.098485,1440888 +03-01-2024,HCLTECH.NS,1404.799383,1383.390625,1409.61034,1381.225694,1651716 +04-01-2024,HCLTECH.NS,1382.669206,1366.263794,1390.174347,1363.569728,3392241 +05-01-2024,HCLTECH.NS,1371.122911,1378.628052,1384.44924,1368.140141,1776925 +08-01-2024,HCLTECH.NS,1380.74469,1393.156982,1397.679235,1376.462985,2025264 +09-01-2024,HCLTECH.NS,1405.376962,1405.18457,1424.957536,1397.438881,3119270 +10-01-2024,HCLTECH.NS,1419.136266,1435.685913,1450.984781,1410.620895,4368914 +11-01-2024,HCLTECH.NS,1443.287251,1428.661987,1443.287251,1418.270272,2271368 +12-01-2024,HCLTECH.NS,1448.098176,1482.544678,1496.20775,1441.843931,5862043 +15-01-2024,HCLTECH.NS,1549.128163,1528.152344,1558.365177,1515.93256,9712071 +16-01-2024,HCLTECH.NS,1526.997812,1496.640625,1526.997812,1479.850431,4459799 +17-01-2024,HCLTECH.NS,1462.53098,1516.317505,1525.073423,1459.211467,3846289 +18-01-2024,HCLTECH.NS,1517.375988,1508.283325,1524.30372,1478.936485,3205598 +19-01-2024,HCLTECH.NS,1522.294275,1520.306519,1541.686559,1510.707433,2374099 +23-01-2024,HCLTECH.NS,1511.531561,1477.352661,1520.258088,1470.953231,3196630 +24-01-2024,HCLTECH.NS,1483.606574,1528.499756,1533.153833,1477.40102,2136023 +25-01-2024,HCLTECH.NS,1522.294042,1503.144165,1522.294042,1490.054376,2641656 +29-01-2024,HCLTECH.NS,1517.446071,1526.705933,1540.32894,1503.144263,2521598 +30-01-2024,HCLTECH.NS,1531.990276,1511.919312,1544.061924,1507.749924,1939386 +31-01-2024,HCLTECH.NS,1511.919308,1528.111816,1533.250818,1499.362735,7025931 +01-02-2024,HCLTECH.NS,1528.111755,1529.469238,1548.47365,1518.754956,2845408 +02-02-2024,HCLTECH.NS,1536.644363,1535.626221,1564.860107,1527.142098,2337374 +05-02-2024,HCLTECH.NS,1536.789911,1508.089355,1540.232088,1504.307837,1452864 +06-02-2024,HCLTECH.NS,1518.415675,1574.410889,1577.562134,1510.70729,4988311 +07-02-2024,HCLTECH.NS,1578.531755,1566.266113,1580.374046,1550.364418,3320199 +08-02-2024,HCLTECH.NS,1576.592602,1584.15564,1597.633182,1568.157006,3496692 +09-02-2024,HCLTECH.NS,1590.167131,1581.052734,1596.712026,1565.587437,3341297 +12-02-2024,HCLTECH.NS,1589.19743,1616.298096,1633.799677,1589.19743,4885445 +13-02-2024,HCLTECH.NS,1624.103654,1614.989258,1624.103654,1598.505818,3129897 +14-02-2024,HCLTECH.NS,1599.620734,1620.709839,1625.945778,1576.059066,1386643 +15-02-2024,HCLTECH.NS,1627.012473,1612.031982,1644.950334,1599.960216,2555162 +16-02-2024,HCLTECH.NS,1624.103593,1616.782959,1626.042821,1599.911769,1776881 +19-02-2024,HCLTECH.NS,1619.255473,1624.345947,1631.811928,1609.219992,762624 +20-02-2024,HCLTECH.NS,1610.528967,1612.516724,1621.921933,1595.015142,2240414 +21-02-2024,HCLTECH.NS,1605.244538,1586.579468,1614.213467,1582.458608,2890991 +22-02-2024,HCLTECH.NS,1594.045565,1635.157227,1640.005297,1589.197495,3820901 +23-02-2024,HCLTECH.NS,1645.435083,1615.134644,1645.774425,1612.904484,2191549 +26-02-2024,HCLTECH.NS,1615.134608,1599.669312,1618.140388,1589.682239,1844253 +27-02-2024,HCLTECH.NS,1598.89373,1608.395996,1622.552339,1597.924116,2049420 +28-02-2024,HCLTECH.NS,1614.116556,1601.705566,1621.194786,1594.239467,936575 +29-02-2024,HCLTECH.NS,1592.251901,1613.29248,1626.770141,1586.919023,3532888 +01-03-2024,HCLTECH.NS,1624.539958,1594.142578,1628.176011,1589.294507,2371138 +04-03-2024,HCLTECH.NS,1598.893604,1588.179321,1603.741674,1585.319007,1788071 +05-03-2024,HCLTECH.NS,1574.65326,1570.144531,1580.422417,1558.218349,3339546 +06-03-2024,HCLTECH.NS,1563.987589,1594.239502,1599.863311,1555.115596,2366177 +07-03-2024,HCLTECH.NS,1599.86326,1587.88855,1604.275052,1580.567916,3181239 +11-03-2024,HCLTECH.NS,1604.711444,1588.858276,1609.36564,1582.458847,2970902 +12-03-2024,HCLTECH.NS,1586.191688,1585.900757,1614.407434,1583.428312,2414182 +13-03-2024,HCLTECH.NS,1588.955117,1581.925415,1601.075294,1561.418053,2564135 +14-03-2024,HCLTECH.NS,1584.349449,1628.224487,1631.86054,1561.07871,3513306 +15-03-2024,HCLTECH.NS,1626.042977,1597.245483,1626.042977,1592.930629,3931561 +18-03-2024,HCLTECH.NS,1599.766359,1593.463867,1612.759212,1584.591874,1183544 +19-03-2024,HCLTECH.NS,1591.670009,1550.55835,1591.670009,1545.661751,1915379 +20-03-2024,HCLTECH.NS,1555.988224,1538.874512,1569.902163,1530.147985,1815178 +21-03-2024,HCLTECH.NS,1559.139425,1547.310181,1570.726266,1535.238414,2684744 +22-03-2024,HCLTECH.NS,1512.598,1510.513306,1523.700034,1462.371942,7468824 +26-03-2024,HCLTECH.NS,1514.779663,1514.779663,1544.159018,1508.283296,4496344 +27-03-2024,HCLTECH.NS,1521.324534,1499.217285,1528.935981,1493.205725,2589697 +28-03-2024,HCLTECH.NS,1501.932176,1496.647827,1513.616073,1484.479123,5301493 +01-04-2024,HCLTECH.NS,1501.932212,1509.398193,1521.324494,1500.962598,1014857 +02-04-2024,HCLTECH.NS,1511.628435,1481.861328,1517.446119,1478.758492,2031775 +03-04-2024,HCLTECH.NS,1479.000815,1489.181763,1511.095017,1471.874175,3343884 +04-04-2024,HCLTECH.NS,1493.981535,1492.866455,1505.325973,1472.552968,3388449 +05-04-2024,HCLTECH.NS,1495.581176,1498.296143,1500.67165,1477.497968,2773570 +08-04-2024,HCLTECH.NS,1506.780342,1493.254272,1506.780342,1490.927175,1820136 +09-04-2024,HCLTECH.NS,1493.205623,1493.69043,1514.343256,1487.921273,2432095 +10-04-2024,HCLTECH.NS,1494.223882,1492.381592,1504.986575,1489.521159,1829986 +12-04-2024,HCLTECH.NS,1490.296841,1475.267822,1496.065997,1470.12882,4319991 +15-04-2024,HCLTECH.NS,1461.305265,1459.317627,1483.994256,1448.603345,3295684 +16-04-2024,HCLTECH.NS,1441.185825,1432.410889,1455.972439,1422.714748,2446933 +18-04-2024,HCLTECH.NS,1432.168577,1422.278442,1435.901568,1407.976634,5180223 +19-04-2024,HCLTECH.NS,1398.183602,1403.516479,1411.273393,1391.396303,5219506 +22-04-2024,HCLTECH.NS,1408.073637,1421.357422,1428.53259,1406.42534,1939632 +23-04-2024,HCLTECH.NS,1430.083841,1441.476807,1455.827024,1426.39926,2783858 +24-04-2024,HCLTECH.NS,1444.724987,1434.301636,1451.463758,1431.441322,1321471 +25-04-2024,HCLTECH.NS,1434.980336,1458.445068,1469.013886,1434.980336,4558032 +26-04-2024,HCLTECH.NS,1470.759204,1429.065796,1484.915547,1420.436206,4328477 +29-04-2024,HCLTECH.NS,1372.004002,1345.242676,1392.365899,1339.037122,11493223 +30-04-2024,HCLTECH.NS,1334.576973,1325.074707,1355.423678,1321.050785,7606726 +02-05-2024,HCLTECH.NS,1316.735849,1319.35376,1336.031192,1316.735849,6555505 +03-05-2024,HCLTECH.NS,1328.371362,1307.088379,1328.371362,1293.028974,5964228 +06-05-2024,HCLTECH.NS,1316.735858,1317.511597,1323.523156,1307.524525,2504082 +07-05-2024,HCLTECH.NS,1324.537244,1307.83252,1325.470816,1303.115963,5096525 +08-05-2024,HCLTECH.NS,1307.832573,1290.83313,1310.829645,1284.593448,6832455 +09-05-2024,HCLTECH.NS,1292.159736,1297.12207,1315.742879,1291.66842,5653762 +10-05-2024,HCLTECH.NS,1297.171152,1293.338867,1299.922567,1280.957741,3357203 +13-05-2024,HCLTECH.NS,1293.338924,1290.096313,1298.939993,1279.041714,2316566 +14-05-2024,HCLTECH.NS,1299.038066,1298.104614,1303.902041,1285.969027,3200462 +15-05-2024,HCLTECH.NS,1296.335843,1309.748779,1317.020272,1295.353212,2975965 +16-05-2024,HCLTECH.NS,1321.638575,1324.733887,1334.216299,1305.425165,5055915 +17-05-2024,HCLTECH.NS,1327.534459,1310.043579,1327.534459,1307.095686,2487831 +21-05-2024,HCLTECH.NS,1291.177101,1318.592529,1326.404398,1291.177101,4966721 +22-05-2024,HCLTECH.NS,1325.519961,1319.722534,1329.401425,1316.725462,2390777 +23-05-2024,HCLTECH.NS,1323.259984,1330.040161,1334.854957,1314.760202,3326149 +24-05-2024,HCLTECH.NS,1336.378192,1321.835205,1336.378192,1317.560784,1769966 +27-05-2024,HCLTECH.NS,1327.534456,1329.794556,1335.985059,1314.760254,1942325 +28-05-2024,HCLTECH.NS,1334.265413,1334.805908,1339.620824,1322.228184,2147233 +29-05-2024,HCLTECH.NS,1342.273987,1329.598022,1342.863541,1323.554818,3845920 +30-05-2024,HCLTECH.NS,1322.62117,1308.716919,1328.074819,1302.08416,4150461 +31-05-2024,HCLTECH.NS,1308.717075,1301.101685,1317.609933,1292.89674,10319045 +03-06-2024,HCLTECH.NS,1327.092338,1291.619263,1331.21934,1287.099184,5384064 +04-06-2024,HCLTECH.NS,1301.985954,1280.908569,1301.985954,1213.549173,5447244 +05-06-2024,HCLTECH.NS,1297.07302,1320.361328,1333.33213,1293.240734,3005139 +06-06-2024,HCLTECH.NS,1330.482359,1373.226807,1375.486906,1327.436227,5936709 +07-06-2024,HCLTECH.NS,1382.561772,1406.63623,1413.662066,1373.718093,5884025 +10-06-2024,HCLTECH.NS,1414.988574,1394.107666,1416.953836,1373.226758,3293739 +11-06-2024,HCLTECH.NS,1400.24923,1403.983276,1412.974254,1390.815996,2269082 +12-06-2024,HCLTECH.NS,1446.432857,1413.760376,1446.432857,1409.584194,5990861 +13-06-2024,HCLTECH.NS,1422.603976,1419.066528,1432.381106,1412.138932,4232861 +14-06-2024,HCLTECH.NS,1419.066533,1406.194092,1420.884377,1399.659572,3065114 +18-06-2024,HCLTECH.NS,1406.19422,1412.237305,1414.743062,1402.263695,2223029 +19-06-2024,HCLTECH.NS,1415.037873,1420.737061,1426.682026,1405.45722,3117522 +20-06-2024,HCLTECH.NS,1423.783133,1418.378662,1423.783133,1404.720187,3163919 +21-06-2024,HCLTECH.NS,1436.606523,1422.702271,1456.209964,1414.202488,6489262 +24-06-2024,HCLTECH.NS,1412.875838,1415.82373,1418.869862,1401.82124,1988692 +25-06-2024,HCLTECH.NS,1415.92212,1422.800537,1424.913218,1401.67397,2079037 +26-06-2024,HCLTECH.NS,1422.800449,1418.624268,1428.057621,1413.219797,1917424 +27-06-2024,HCLTECH.NS,1410.075381,1429.629761,1435.181649,1398.775126,6613193 +28-06-2024,HCLTECH.NS,1442.502293,1434.248169,1443.190087,1416.953888,4943575 +01-07-2024,HCLTECH.NS,1439.554419,1443.337524,1452.918177,1429.728109,3723295 +02-07-2024,HCLTECH.NS,1449.38077,1455.080078,1466.527634,1447.415508,3811366 +03-07-2024,HCLTECH.NS,1463.137414,1455.276367,1463.137414,1445.646536,2070876 +04-07-2024,HCLTECH.NS,1459.206961,1495.908203,1507.896373,1459.206961,6822557 +05-07-2024,HCLTECH.NS,1496.546969,1493.009521,1502.688413,1479.400107,3061687 +08-07-2024,HCLTECH.NS,1501.460005,1506.766235,1513.251575,1480.038603,2939620 +09-07-2024,HCLTECH.NS,1506.766447,1504.506348,1519.442411,1498.512322,2658608 +10-07-2024,HCLTECH.NS,1504.506179,1483.723511,1505.980125,1462.007391,3507096 +11-07-2024,HCLTECH.NS,1488.686025,1485.639893,1507.356015,1481.856787,3304053 +12-07-2024,HCLTECH.NS,1503.425422,1533.10083,1538.800138,1484.264118,6430647 +15-07-2024,HCLTECH.NS,1552.55691,1542.337524,1607.97732,1540.175784,10337489 +16-07-2024,HCLTECH.NS,1537.817555,1542.288574,1555.504914,1527.991245,3540650 +18-07-2024,HCLTECH.NS,1530.988218,1566.854248,1571.472566,1529.956407,4399468 +19-07-2024,HCLTECH.NS,1582.527164,1566.854248,1588.37377,1561.007522,5633838 +22-07-2024,HCLTECH.NS,1561.007532,1549.707275,1566.805078,1543.615011,2704495 +23-07-2024,HCLTECH.NS,1558.519755,1582.630249,1585.056226,1535.844951,2907674 +24-07-2024,HCLTECH.NS,1578.323015,1568.124268,1582.283675,1561.341661,2484299 +25-07-2024,HCLTECH.NS,1554.559082,1571.985962,1578.323042,1547.479378,2934731 +26-07-2024,HCLTECH.NS,1587.036558,1619.266357,1623.870649,1578.323058,2814159 +29-07-2024,HCLTECH.NS,1624.06867,1616.295898,1628.821511,1604.067384,1639491 +30-07-2024,HCLTECH.NS,1612.978846,1614.216553,1616.939507,1602.087031,1783877 +31-07-2024,HCLTECH.NS,1605.057528,1626.445068,1628.821489,1603.275182,1984986 +01-08-2024,HCLTECH.NS,1623.920201,1624.415283,1639.218202,1620.008976,1785188 +02-08-2024,HCLTECH.NS,1604.11693,1593.472656,1622.88051,1585.402787,1692851 +05-08-2024,HCLTECH.NS,1559.509868,1547.033813,1580.006235,1521.883598,3279717 +06-08-2024,HCLTECH.NS,1547.627956,1567.183716,1589.214888,1547.627956,2138704 +07-08-2024,HCLTECH.NS,1589.214855,1578.917114,1599.116505,1574.362379,1897787 +08-08-2024,HCLTECH.NS,1581.293549,1542.528564,1586.244375,1539.261092,2373805 +09-08-2024,HCLTECH.NS,1569.312605,1574.312866,1586.244403,1560.351563,2021762 +12-08-2024,HCLTECH.NS,1574.362464,1569.65918,1584.759197,1558.371274,1273739 +13-08-2024,HCLTECH.NS,1562.480387,1576.986328,1592.581427,1562.133853,1973825 +14-08-2024,HCLTECH.NS,1584.363013,1610.15686,1613.72143,1582.531232,3932148 +16-08-2024,HCLTECH.NS,1618.919787,1651.842773,1657.536222,1616.642359,3101056 +19-08-2024,HCLTECH.NS,1648.624716,1661.991943,1668.428016,1642.733283,1631947 +20-08-2024,HCLTECH.NS,1663.477153,1670.160767,1678.379184,1652.783323,2786109 +21-08-2024,HCLTECH.NS,1669.418216,1660.754272,1672.240162,1657.288695,1410370 +22-08-2024,HCLTECH.NS,1670.408428,1659.665161,1670.408428,1656.546117,1749127 +23-08-2024,HCLTECH.NS,1659.566248,1645.109741,1669.368786,1640.852104,2158185 +26-08-2024,HCLTECH.NS,1654.565738,1702.539185,1716.946134,1650.70407,2672708 +27-08-2024,HCLTECH.NS,1708.876208,1694.766357,1739.571323,1688.330285,3556487 +28-08-2024,HCLTECH.NS,1695.707143,1702.539185,1720.659253,1676.398925,2516461 +29-08-2024,HCLTECH.NS,1697.142883,1734.620605,1738.729815,1680.557618,5112407 +30-08-2024,HCLTECH.NS,1734.620581,1736.006836,1748.928538,1725.065464,4792561 +02-09-2024,HCLTECH.NS,1746.849016,1788.881592,1794.17895,1742.690371,4445349 +03-09-2024,HCLTECH.NS,1788.238057,1772.840942,1799.278421,1769.474478,2553290 +04-09-2024,HCLTECH.NS,1747.740289,1767.692139,1777.989879,1747.641297,2644961 +05-09-2024,HCLTECH.NS,1774.375754,1772.940063,1780.019647,1749.918726,2878565 +06-09-2024,HCLTECH.NS,1770.415147,1738.828857,1778.088927,1722.936781,3351716 +09-09-2024,HCLTECH.NS,1741.056691,1729.570801,1748.928576,1724.025901,1418238 +10-09-2024,HCLTECH.NS,1732.244122,1761.602539,1771.702295,1729.966815,2307528 +11-09-2024,HCLTECH.NS,1760.711464,1761.256104,1779.178067,1756.255722,2303930 +12-09-2024,HCLTECH.NS,1782.297157,1789.822388,1796.357453,1759.622353,3349489 +13-09-2024,HCLTECH.NS,1787.247856,1794.971191,1802.100331,1777.989837,1599349 +16-09-2024,HCLTECH.NS,1801.110222,1794.030518,1806.308588,1790.416391,836199 +17-09-2024,HCLTECH.NS,1794.12952,1795.911865,1810.021717,1789.426236,830317 +18-09-2024,HCLTECH.NS,1790.317344,1739.224854,1790.317344,1722.986123,2629136 +19-09-2024,HCLTECH.NS,1758.533151,1719.421631,1758.533151,1704.569155,4167373 +20-09-2024,HCLTECH.NS,1730.808453,1742.73999,1748.730416,1704.470088,4644317 +23-09-2024,HCLTECH.NS,1746.651202,1735.561401,1746.651202,1715.461002,1541597 +24-09-2024,HCLTECH.NS,1732.788763,1758.136963,1765.959291,1721.253316,1907389 +25-09-2024,HCLTECH.NS,1761.305547,1764.870117,1766.503914,1737.739572,2240579 +26-09-2024,HCLTECH.NS,1764.721668,1766.305908,1790.614509,1761.40464,4303250 +27-09-2024,HCLTECH.NS,1792.198742,1790.614502,1810.566352,1778.88107,4099016 +30-09-2024,HCLTECH.NS,1790.218413,1778.435425,1802.793461,1771.553826,2117894 +01-10-2024,HCLTECH.NS,1772.395392,1798.634766,1804.526199,1772.395392,1642542 +03-10-2024,HCLTECH.NS,1760.513466,1761.058105,1791.505681,1752.592146,3552386 +04-10-2024,HCLTECH.NS,1760.513453,1759.127197,1790.119412,1749.869178,2982759 +07-10-2024,HCLTECH.NS,1767.395075,1759.473755,1786.455753,1750.512834,3419048 +08-10-2024,HCLTECH.NS,1756.552707,1771.850708,1776.356007,1725.857592,2353030 +09-10-2024,HCLTECH.NS,1775.41546,1791.901611,1807.051185,1772.543957,2499596 +10-10-2024,HCLTECH.NS,1802.10041,1790.862061,1821.854154,1779.326613,3753869 +11-10-2024,HCLTECH.NS,1786.257721,1821.557129,1834.577823,1782.940693,2977110 +14-10-2024,HCLTECH.NS,1827.894237,1837.647339,1847.152899,1814.37846,1751092 +15-10-2024,HCLTECH.NS,1812.002047,1851.707642,1864.233254,1811.952491,5696544 +16-10-2024,HCLTECH.NS,1850.618515,1846.905396,1866.461156,1835.815595,2144442 +17-10-2024,HCLTECH.NS,1851.50962,1849.430298,1858.589324,1833.241003,2399099 +18-10-2024,HCLTECH.NS,1848.638149,1839.429565,1855.470312,1824.874188,2366406 +21-10-2024,HCLTECH.NS,1856.856566,1825.468262,1869.926697,1821.903692,1284980 +22-10-2024,HCLTECH.NS,1823.674274,1816.647827,1845.799904,1813.408707,2089660 +23-10-2024,HCLTECH.NS,1787.495842,1839.570923,1858.756479,1787.495842,2522186 +24-10-2024,HCLTECH.NS,1838.823396,1838.723755,1856.713255,1831.547786,1621637 +25-10-2024,HCLTECH.NS,1853.773218,1846.148804,1865.2846,1834.039454,4078295 +28-10-2024,HCLTECH.NS,1838.923079,1865.483887,1870.517029,1838.923079,2418907 +29-10-2024,HCLTECH.NS,1865.483887,1865.483887,1869.620018,1845.002634,1719955 +30-10-2024,HCLTECH.NS,1854.769796,1832.644165,1863.191458,1829.155882,1732047 +31-10-2024,HCLTECH.NS,1833.840078,1760.137695,1837.727046,1750.669499,3616088 +01-11-2024,HCLTECH.NS,1771.051084,1751.516724,1775.336737,1745.138125,242223 +04-11-2024,HCLTECH.NS,1757.097855,1757.047974,1776.133888,1739.158115,2843690 +05-11-2024,HCLTECH.NS,1763.077854,1767.612671,1777.37979,1755.602962,1818350 +06-11-2024,HCLTECH.NS,1785.103784,1832.245483,1846.796582,1777.030926,3477029 +07-11-2024,HCLTECH.NS,1843.856519,1825.817017,1856.314672,1808.126439,2173869 +08-11-2024,HCLTECH.NS,1832.793608,1831.348511,1847.942795,1821.930196,1521324 +11-11-2024,HCLTECH.NS,1840.517694,1861.048828,1867.72635,1827.860259,1679869 +12-11-2024,HCLTECH.NS,1884.66934,1866.580078,1886.612763,1858.208175,2711052 +13-11-2024,HCLTECH.NS,1859.75314,1858.507324,1873.307586,1852.876215,1254074 +14-11-2024,HCLTECH.NS,1865.733045,1852.726685,1890.649352,1840.16889,2462563 +18-11-2024,HCLTECH.NS,1852.726583,1828.856812,1858.806259,1808.923767,2483933 +19-11-2024,HCLTECH.NS,1830.850203,1814.455322,1858.756467,1811.216202,2354204 +21-11-2024,HCLTECH.NS,1828.856814,1830.202271,1833.391631,1814.106313,1841245 +22-11-2024,HCLTECH.NS,1840.168879,1892.044678,1895.632602,1830.351878,2765950 +25-11-2024,HCLTECH.NS,1912.575597,1885.366943,1913.522368,1872.211183,6531524 +26-11-2024,HCLTECH.NS,1883.772359,1893.190796,1908.539143,1882.825588,2079873 +27-11-2024,HCLTECH.NS,1890.400107,1884.719238,1910.582315,1880.782389,1631975 +28-11-2024,HCLTECH.NS,1878.789164,1834.737183,1894.137633,1828.85691,3631255 +29-11-2024,HCLTECH.NS,1835.833486,1841.863281,1866.032099,1827.810387,2482280 +02-12-2024,HCLTECH.NS,1841.863173,1865.234619,1872.261066,1829.305258,2014744 +03-12-2024,HCLTECH.NS,1877.692885,1884.420288,1889.951757,1865.782939,2954648 +04-12-2024,HCLTECH.NS,1875.699487,1891.297119,1904.602402,1871.314193,3730643 +05-12-2024,HCLTECH.NS,1878.689522,1917.55896,1931.611733,1877.692869,3881814 +06-12-2024,HCLTECH.NS,1919.552185,1916.263184,1932.857467,1908.888054,2250408 +09-12-2024,HCLTECH.NS,1908.589006,1903.506104,1919.602061,1894.635874,1379520 +10-12-2024,HCLTECH.NS,1910.03415,1929.867554,1936.296034,1905.798378,2695207 +11-12-2024,HCLTECH.NS,1919.801334,1924.435791,1928.322759,1909.585649,1387117 +12-12-2024,HCLTECH.NS,1918.50568,1929.718018,1942.475215,1915.067278,2306173 +13-12-2024,HCLTECH.NS,1932.508699,1962.208984,1968.38818,1905.947892,2569918 +16-12-2024,HCLTECH.NS,1964.252059,1947.857178,1973.371451,1943.721047,1371189 +17-12-2024,HCLTECH.NS,1938.78764,1944.069824,1956.627618,1931.51203,1987909 +18-12-2024,HCLTECH.NS,1942.475253,1953.787231,1965.348373,1940.232785,3460812 +19-12-2024,HCLTECH.NS,1903.605841,1927.774658,1939.684604,1903.605841,1916115 +20-12-2024,HCLTECH.NS,1948.056505,1904.951294,1951.096343,1890.051391,3786921 +23-12-2024,HCLTECH.NS,1912.077383,1896.629272,1932.907439,1892.792186,2058339 +24-12-2024,HCLTECH.NS,1902.210511,1890.599487,1917.210176,1882.925313,1310301 +26-12-2024,HCLTECH.NS,1899.220458,1894.386719,1902.509459,1879.985143,1065107 +27-12-2024,HCLTECH.NS,1893.639233,1885.666016,1896.529549,1876.397101,1328546 +30-12-2024,HCLTECH.NS,1881.679449,1922.49231,1962.3584,1859.404295,6262203 +31-12-2024,HCLTECH.NS,1908.788371,1910.981079,1921.346287,1872.261163,1968650 +01-01-2025,HCLTECH.NS,1910.981022,1905.549194,1930.4655,1901.512826,880695 +02-01-2025,HCLTECH.NS,1905.549236,1965.597534,1969.683906,1903.655694,3487645 +03-01-2025,HCLTECH.NS,1973.371508,1940.133179,1985.430976,1934.502069,2853344 +06-01-2025,HCLTECH.NS,1944.717696,1946.511719,1966.793568,1923.538836,1789037 +07-01-2025,HCLTECH.NS,1953.438424,1909.486084,1974.368122,1902.509518,2494547 +08-01-2025,HCLTECH.NS,1899.918174,1925.78125,1932.010326,1888.20751,2372138 +09-01-2025,HCLTECH.NS,1920.349536,1928.322754,1937.94035,1913.572252,2742139 +10-01-2025,HCLTECH.NS,1929.518774,1988.420898,1995.646627,1928.771285,4802079 +13-01-2025,HCLTECH.NS,1988.221578,1982.73999,2005.463588,1958.820336,5694121 +14-01-2025,HCLTECH.NS,1929.618422,1807.47876,1932.508737,1791.731605,15819311 +15-01-2025,HCLTECH.NS,1829.85358,1819.588013,1837.378353,1806.482133,3350594 +16-01-2025,HCLTECH.NS,1826.863579,1786.25,1831.796959,1779.323316,5362008 +17-01-2025,HCLTECH.NS,1773,1788.900024,1793.099976,1750.050049,2424374 +20-01-2025,HCLTECH.NS,1790.099976,1796.199951,1799,1762.599976,3401004 +21-01-2025,HCLTECH.NS,1791.400024,1802.400024,1820.75,1791.400024,4005357 +22-01-2025,HCLTECH.NS,1808.199951,1827.699951,1831.449951,1804.050049,3009261 +23-01-2025,HCLTECH.NS,1817.050049,1807,1828.949951,1804.199951,3750930 +24-01-2025,HCLTECH.NS,1800,1792.849976,1829.400024,1791.099976,3171259 +27-01-2025,HCLTECH.NS,1775,1711.949951,1779.75,1707.300049,4174844 +28-01-2025,HCLTECH.NS,1711.949951,1693.25,1730.5,1691,5079829 +29-01-2025,HCLTECH.NS,1696,1719,1724.099976,1696,3733620 +30-01-2025,HCLTECH.NS,1722,1713.099976,1732.949951,1697.849976,2543744 +31-01-2025,HCLTECH.NS,1709.050049,1725.449951,1738.199951,1709.050049,2033832 +01-02-2025,HCLTECH.NS,1726,1694,1731.949951,1688,569018 +03-02-2025,HCLTECH.NS,1665,1692,1700.599976,1661.5,2659929 +04-02-2025,HCLTECH.NS,1695.099976,1732.550049,1735.900024,1692.050049,3647768 +05-02-2025,HCLTECH.NS,1730,1712.849976,1746.800049,1710,2681942 +06-02-2025,HCLTECH.NS,1723.849976,1723.5,1728.449951,1712.849976,2057798 +07-02-2025,HCLTECH.NS,1723.150024,1725.650024,1731,1700.650024,2428098 +10-02-2025,HCLTECH.NS,1723.949951,1733.849976,1740,1712.099976,1823071 +11-02-2025,HCLTECH.NS,1742.800049,1723.199951,1749,1715,1702553 +12-02-2025,HCLTECH.NS,1723.900024,1717.300049,1742.400024,1699.150024,2214307 +13-02-2025,HCLTECH.NS,1712,1703.099976,1729.949951,1700.25,1838463 +14-02-2025,HCLTECH.NS,1711,1711.25,1723.400024,1699.949951,1460459 +17-02-2025,HCLTECH.NS,1711.25,1709.900024,1720.150024,1694.099976,1127023 +18-02-2025,HCLTECH.NS,1706,1725.5,1728.5,1701.25,1511900 +19-02-2025,HCLTECH.NS,1723.199951,1712.300049,1731.599976,1703.449951,1294110 +20-02-2025,HCLTECH.NS,1705.199951,1687.550049,1714.550049,1683.550049,1681532 +21-02-2025,HCLTECH.NS,1690,1700.699951,1704.150024,1685.150024,1222563 +24-02-2025,HCLTECH.NS,1685,1644.050049,1690,1637.599976,4455420 +25-02-2025,HCLTECH.NS,1636,1636.099976,1651.949951,1631.25,1951519 +27-02-2025,HCLTECH.NS,1620,1629.199951,1660,1615.199951,2266866 +28-02-2025,HCLTECH.NS,1612,1575.050049,1614.949951,1562.449951,4910121 +03-03-2025,HCLTECH.NS,1575.050049,1572.400024,1603.400024,1568.449951,1784684 +04-03-2025,HCLTECH.NS,1560,1535.5,1560,1523,3246644 +05-03-2025,HCLTECH.NS,1532,1572.949951,1581.400024,1531.050049,3112003 +06-03-2025,HCLTECH.NS,1580,1585.449951,1594.699951,1575.150024,2011489 +07-03-2025,HCLTECH.NS,1582.650024,1557.949951,1587,1555.599976,2091986 +10-03-2025,HCLTECH.NS,1557,1549.300049,1572.449951,1547,1855766 +11-03-2025,HCLTECH.NS,1529.949951,1567.849976,1573.949951,1522.599976,1846190 +12-03-2025,HCLTECH.NS,1556,1540.599976,1565,1507.099976,3113860 +13-03-2025,HCLTECH.NS,1540.599976,1534.75,1547.949951,1529.150024,1983351 +17-03-2025,HCLTECH.NS,1528,1545.150024,1547.550049,1519.050049,2029100 +18-03-2025,HCLTECH.NS,1545.150024,1545.150024,1545.150024,1545.150024,0 +19-03-2025,HCLTECH.NS,1558.5,1544.449951,1561.349976,1525.099976,4522829 +20-03-2025,HCLTECH.NS,1547.849976,1562,1582.099976,1547.050049,4608677 +21-03-2025,HCLTECH.NS,1535.099976,1566.699951,1592.050049,1521.5,8109210 +24-03-2025,HCLTECH.NS,1591,1604.150024,1610.900024,1560,2487843 +25-03-2025,HCLTECH.NS,1622,1624.900024,1658.949951,1618.949951,4906013 +27-03-2020,WIPRO.NS,88.08152813,88.24985504,91.13540888,87.28800376,13535120 +30-03-2020,WIPRO.NS,87.09562938,88.56244659,90.1254548,86.25400958,7334804 +31-03-2020,WIPRO.NS,89.93308393,94.59806061,96.08893285,89.28383145,10615252 +01-04-2020,WIPRO.NS,94.11713604,91.13539886,94.11713604,89.9330849,9875668 +03-04-2020,WIPRO.NS,90.41401723,86.56661224,91.18350117,85.48452959,13147474 +07-04-2020,WIPRO.NS,90.53423646,92.28961182,92.67435373,88.03342502,9562862 +08-04-2020,WIPRO.NS,92.09725305,92.77054596,96.18512068,90.79875539,10275308 +09-04-2020,WIPRO.NS,95.41563263,94.59806061,97.6038455,93.80453633,6930346 +13-04-2020,WIPRO.NS,95.22326601,90.99111938,95.22326601,87.96128673,12384376 +15-04-2020,WIPRO.NS,91.39991445,89.7166748,93.10720185,89.35598059,22652006 +16-04-2020,WIPRO.NS,86.56661174,90.3418808,91.25563654,86.56661174,43380846 +17-04-2020,WIPRO.NS,92.5781811,89.93309021,93.17933812,89.23574953,13212894 +20-04-2020,WIPRO.NS,90.89493604,87.09562683,90.89493604,86.63874165,16203026 +21-04-2020,WIPRO.NS,86.08568493,85.62880707,86.51851505,83.58487321,18086618 +22-04-2020,WIPRO.NS,85.12383415,85.86927032,86.32614819,84.18603067,10621898 +23-04-2020,WIPRO.NS,86.27804705,86.99943542,87.81701479,85.17192407,11104460 +24-04-2020,WIPRO.NS,86.54257019,85.48453522,86.95135993,85.19597689,9282278 +27-04-2020,WIPRO.NS,86.56660656,87.55250549,87.96128784,84.4024414,18283250 +28-04-2020,WIPRO.NS,87.57655866,86.42233276,87.98534103,85.60476067,13329834 +29-04-2020,WIPRO.NS,86.61471581,86.87921906,87.74488673,86.27806197,10060582 +30-04-2020,WIPRO.NS,88.97123496,91.83274078,92.62627242,88.27389432,17667854 +04-05-2020,WIPRO.NS,88.73077888,91.3999176,92.00107464,88.03343819,17140740 +05-05-2020,WIPRO.NS,92.07322092,88.5865097,93.29958289,87.62465833,13864778 +06-05-2020,WIPRO.NS,89.30789312,89.95714569,90.4140236,87.047544,10885580 +07-05-2020,WIPRO.NS,88.4903185,88.538414,89.16361147,87.14372523,11402138 +08-05-2020,WIPRO.NS,89.06741224,88.49030304,89.45215416,87.79296245,8227344 +11-05-2020,WIPRO.NS,88.97123685,88.8269577,91.35181713,88.53840674,8787666 +12-05-2020,WIPRO.NS,88.58650463,89.95714569,90.4140236,87.81702798,7030818 +13-05-2020,WIPRO.NS,92.09725017,91.23158264,92.09725017,89.04336975,10560968 +14-05-2020,WIPRO.NS,88.85101426,89.45217133,90.10142389,88.05748987,10324394 +15-05-2020,WIPRO.NS,89.45216175,88.39412689,89.45216175,87.84105805,6849030 +18-05-2020,WIPRO.NS,87.55251314,87.62464905,88.97124229,86.3742468,14454486 +19-05-2020,WIPRO.NS,87.64869111,88.68267822,89.45216212,85.6047573,11486668 +20-05-2020,WIPRO.NS,88.97122945,88.9471817,89.40405952,87.6246364,15415706 +21-05-2020,WIPRO.NS,88.2017496,90.94303131,92.19343343,88.2017496,14258230 +22-05-2020,WIPRO.NS,90.91899099,90.89494324,91.78465858,89.66858142,9177652 +26-05-2020,WIPRO.NS,90.89494312,90.79875946,92.91482927,89.30788709,11822268 +27-05-2020,WIPRO.NS,91.18349023,96.78627014,98.8302038,90.26972726,36165936 +28-05-2020,WIPRO.NS,97.86835873,95.87252045,97.86835873,94.28546451,24695246 +29-05-2020,WIPRO.NS,95.87252481,102.3409729,103.3509123,94.33355696,61260422 +01-06-2020,WIPRO.NS,103.6394726,103.4230576,106.2845636,102.6295259,26749248 +02-06-2020,WIPRO.NS,103.4470909,103.807785,105.1062826,101.4512454,12812554 +03-06-2020,WIPRO.NS,103.9280198,101.6436234,104.577265,101.2588814,16844202 +04-06-2020,WIPRO.NS,101.6436352,104.0001678,105.7795912,101.0665186,14794936 +05-06-2020,WIPRO.NS,105.8036258,105.2024689,105.9238572,103.398998,14491168 +08-06-2020,WIPRO.NS,105.3227072,108.9056015,109.3143912,103.8077945,24427392 +09-06-2020,WIPRO.NS,107.7754312,105.0101089,108.833466,104.4329924,15690504 +10-06-2020,WIPRO.NS,105.8036319,104.3608551,106.3086052,103.6875622,14787292 +11-06-2020,WIPRO.NS,104.3608589,102.389061,104.6734577,102.1245578,12497490 +12-06-2020,WIPRO.NS,100.0325315,99.98443604,100.75392,99.21495943,12418688 +15-06-2020,WIPRO.NS,101.9321765,102.8218918,104.7936823,100.1046578,28511450 +16-06-2020,WIPRO.NS,104.5772735,102.1485977,104.7936886,100.8020119,15921712 +17-06-2020,WIPRO.NS,101.9562204,104.7455902,105.202468,101.4993426,27938908 +18-06-2020,WIPRO.NS,104.2646724,104.9139175,105.4669864,103.2306779,12408426 +19-06-2020,WIPRO.NS,104.8417928,106.7895432,107.7754422,103.3990158,22447354 +22-06-2020,WIPRO.NS,106.3566867,104.8658218,106.645245,104.2646649,12961806 +23-06-2020,WIPRO.NS,103.3989998,106.092186,106.909758,102.4371486,14850298 +24-06-2020,WIPRO.NS,107.7273275,104.9379578,107.7273275,104.6253591,16492172 +25-06-2020,WIPRO.NS,104.3368008,104.9379578,106.7654764,103.5432765,10193692 +26-06-2020,WIPRO.NS,105.4670003,108.4246902,110.6129035,104.9860747,38389012 +29-06-2020,WIPRO.NS,106.7895256,105.6593475,108.6410846,105.178422,13374148 +30-06-2020,WIPRO.NS,105.6112593,105.6352997,106.74143,104.8417754,11001386 +01-07-2020,WIPRO.NS,106.2845595,105.346756,106.9578524,105.0101095,7905234 +02-07-2020,WIPRO.NS,106.2845489,107.8235092,108.4246662,105.5872083,14359882 +03-07-2020,WIPRO.NS,107.8235251,108.1120834,109.8915068,107.0780889,10838912 +06-07-2020,WIPRO.NS,108.6410951,107.0780869,109.2903477,106.5731208,15175628 +07-07-2020,WIPRO.NS,107.3425994,108.1601715,109.8434112,106.7654901,18235138 +08-07-2020,WIPRO.NS,109.00179,107.2945099,109.5067634,107.0059516,14152368 +09-07-2020,WIPRO.NS,107.8475546,106.5731049,108.0158815,105.6352942,13417996 +10-07-2020,WIPRO.NS,106.2845698,106.813591,107.4628362,105.5631814,9097518 +13-07-2020,WIPRO.NS,107.7032887,109.4586716,110.1319645,107.0299958,24694620 +14-07-2020,WIPRO.NS,109.8434114,108.2082672,111.4304675,107.7754371,27877134 +15-07-2020,WIPRO.NS,113.4984448,126.363205,129.2247182,113.0175192,260735176 +16-07-2020,WIPRO.NS,126.242965,125.9544067,129.1044781,122.6600709,104555854 +17-07-2020,WIPRO.NS,124.3673655,125.6899109,126.8922249,123.5978816,37713024 +20-07-2020,WIPRO.NS,125.6899114,130.2346497,131.5571951,124.5597333,42789980 +21-07-2020,WIPRO.NS,133.9377914,130.499176,135.4286639,129.5613652,65998100 +22-07-2020,WIPRO.NS,131.0281923,127.9262161,131.2205596,126.796038,25167708 +23-07-2020,WIPRO.NS,129.0323475,128.2147827,129.1044981,126.267025,20736656 +24-07-2020,WIPRO.NS,128.4071455,130.1144257,130.7155827,127.7097975,44244246 +27-07-2020,WIPRO.NS,130.1144092,129.2968445,131.3888737,128.4792651,27980494 +28-07-2020,WIPRO.NS,129.5132434,132.4709473,133.0961446,129.5132434,28087614 +29-07-2020,WIPRO.NS,131.6774172,133.2163849,133.6973105,130.9800839,21567278 +30-07-2020,WIPRO.NS,134.7072487,136.6309509,137.9294411,134.7072487,51694590 +31-07-2020,WIPRO.NS,139.276062,135.1160583,139.8531639,133.9858802,33401320 +03-08-2020,WIPRO.NS,136.1019501,135.4046021,136.9676103,134.4187104,17817526 +04-08-2020,WIPRO.NS,135.4046016,135.1641388,136.2702765,133.8175529,16239042 +05-08-2020,WIPRO.NS,135.26032,133.7935028,136.7992877,133.4087535,14690906 +06-08-2020,WIPRO.NS,134.9958101,134.4908295,136.70309,133.5770738,20305210 +07-08-2020,WIPRO.NS,135.1641588,133.408783,135.5489081,132.9278573,14642400 +10-08-2020,WIPRO.NS,134.6591927,133.408783,135.2363094,133.0240483,12621492 +11-08-2020,WIPRO.NS,134.1782308,134.4908295,136.8954573,133.841577,20157816 +12-08-2020,WIPRO.NS,134.8515439,132.831665,134.9958304,132.038126,17807334 +13-08-2020,WIPRO.NS,133.649215,133.2163849,135.5488769,132.1583427,19307912 +14-08-2020,WIPRO.NS,133.9377728,132.9759216,135.0198553,132.6873634,13163422 +17-08-2020,WIPRO.NS,133.9858811,135.5969849,137.7370951,133.5289959,29094008 +18-08-2020,WIPRO.NS,136.9435791,135.9576874,138.2180291,135.4767617,24108414 +19-08-2020,WIPRO.NS,137.3042783,134.5389557,137.5207007,134.2984929,18745042 +20-08-2020,WIPRO.NS,134.1782802,131.8698425,134.1782802,131.3889168,19783530 +21-08-2020,WIPRO.NS,134.1542156,131.4610291,134.1542156,131.1484303,15939272 +24-08-2020,WIPRO.NS,131.5331416,131.148407,131.9900267,130.7636577,12309628 +25-08-2020,WIPRO.NS,131.9419518,129.825882,132.1102787,129.5373236,15592276 +26-08-2020,WIPRO.NS,129.825853,130.8357849,132.1102493,128.8880424,19265334 +27-08-2020,WIPRO.NS,131.292686,130.9800873,132.3507281,130.5712976,12380336 +28-08-2020,WIPRO.NS,132.1102493,130.8357849,132.2545211,130.4750908,15199568 +31-08-2020,WIPRO.NS,131.7736179,130.4751129,135.6210228,128.8880643,41141934 +01-09-2020,WIPRO.NS,130.3308569,130.6194153,134.3706296,129.3690056,24586106 +02-09-2020,WIPRO.NS,131.2445842,131.6293335,132.9759192,130.4270196,16863810 +03-09-2020,WIPRO.NS,132.4950094,136.0298157,138.4344438,132.0140838,49790330 +04-09-2020,WIPRO.NS,134.0339787,132.7354736,134.4187133,132.3026435,21415428 +07-09-2020,WIPRO.NS,132.9759313,134.0580139,134.4187081,130.5713032,16651534 +08-09-2020,WIPRO.NS,135.7172163,135.8855286,138.001613,133.9377857,44589722 +09-09-2020,WIPRO.NS,134.5629837,136.0298157,139.2039277,133.9377863,45588720 +10-09-2020,WIPRO.NS,137.857313,136.8473663,137.953504,135.1881819,19035804 +11-09-2020,WIPRO.NS,135.8614753,141.0554657,143.5322442,135.8614753,83871852 +14-09-2020,WIPRO.NS,141.0314236,147.7403412,148.389579,140.9833281,76179084 +15-09-2020,WIPRO.NS,147.7403488,147.8124847,149.6880916,145.6002241,56312624 +16-09-2020,WIPRO.NS,147.644162,150.1209259,150.7701784,146.2254255,29986974 +17-09-2020,WIPRO.NS,147.7643858,149.9045105,152.3091384,147.7403454,53623304 +18-09-2020,WIPRO.NS,151.0106528,152.2129669,153.415281,150.1690329,36975462 +21-09-2020,WIPRO.NS,151.924389,150.0006866,156.0603519,149.0628906,45477692 +22-09-2020,WIPRO.NS,151.6839498,150.1690369,152.3332023,146.1773598,47020668 +23-09-2020,WIPRO.NS,151.4915695,151.4194336,154.7618578,149.6400029,44278872 +24-09-2020,WIPRO.NS,150.7220842,146.5380402,150.7220842,145.4559575,35838302 +25-09-2020,WIPRO.NS,147.3075023,150.9625397,151.6117922,146.2975703,44013790 +28-09-2020,WIPRO.NS,151.4915662,149.8323669,152.4534174,148.8945708,24921524 +29-09-2020,WIPRO.NS,151.4915432,149.8083038,153.198823,149.3273783,29660738 +30-09-2020,WIPRO.NS,150.0487911,150.79422,151.9003577,148.8945726,24786634 +01-10-2020,WIPRO.NS,152.164845,150.5537415,152.862193,150.0728159,18514618 +05-10-2020,WIPRO.NS,151.5877624,160.6051178,161.5910095,151.5877624,77811262 +06-10-2020,WIPRO.NS,161.1100798,158.7294922,161.2543516,155.3389725,55159848 +07-10-2020,WIPRO.NS,157.262687,161.254364,161.8555211,156.5412985,35479916 +08-10-2020,WIPRO.NS,168.8048862,172.8687134,176.86039,166.6166806,214540492 +09-10-2020,WIPRO.NS,174.095073,179.8661804,180.8761271,171.8106764,110861504 +12-10-2020,WIPRO.NS,181.3089604,181.5494232,182.6555463,177.5096509,105931918 +13-10-2020,WIPRO.NS,181.4532234,180.8039856,183.5693078,179.3612088,72176286 +14-10-2020,WIPRO.NS,175.5378519,168.54039,175.5378519,167.5063882,148263902 +15-10-2020,WIPRO.NS,168.8048928,164.2841949,170.3679011,163.009745,77922358 +16-10-2020,WIPRO.NS,164.9093827,163.3463745,167.4102016,162.8414085,50488458 +19-10-2020,WIPRO.NS,164.692971,165.0536652,166.6407137,162.865445,25693748 +20-10-2020,WIPRO.NS,165.7991046,166.7609558,168.0835012,164.4044232,33993548 +21-10-2020,WIPRO.NS,168.1316095,165.1739197,168.3720723,163.0818902,19934922 +22-10-2020,WIPRO.NS,163.9956317,165.6548309,167.458302,163.9234958,19082496 +23-10-2020,WIPRO.NS,166.8330954,164.6689301,166.9292863,164.1399089,17346096 +26-10-2020,WIPRO.NS,165.2941397,163.4185181,165.8712416,161.9276604,17390338 +27-10-2020,WIPRO.NS,162.6971321,160.6531982,163.3944802,159.2104214,19821156 +28-10-2020,WIPRO.NS,161.4707792,161.4226837,163.4425772,160.8215267,17969178 +29-10-2020,WIPRO.NS,160.4608495,162.2883759,163.5147305,159.2585353,14479922 +30-10-2020,WIPRO.NS,163.1540161,163.8513641,165.9193384,162.7692815,22991068 +02-11-2020,WIPRO.NS,164.3563243,161.0138855,164.3563243,160.4848791,9662266 +03-11-2020,WIPRO.NS,161.3505478,161.4226837,163.2502099,159.9799068,9515596 +04-11-2020,WIPRO.NS,162.5528536,164.9334412,169.0693896,162.3123908,30763800 +05-11-2020,WIPRO.NS,167.3380634,166.1116943,167.8430294,165.4624419,11204872 +06-11-2020,WIPRO.NS,166.4723813,166.280014,167.8430221,165.149836,10915586 +09-11-2020,WIPRO.NS,168.3239538,169.2617645,169.6705395,166.881177,14214570 +10-11-2020,WIPRO.NS,168.6846617,164.6208344,168.6846617,164.0677728,18099240 +11-11-2020,WIPRO.NS,165.6788732,166.7609558,167.2418814,164.2360963,15275758 +12-11-2020,WIPRO.NS,167.3621269,166.1838531,168.660632,165.5826961,10228848 +13-11-2020,WIPRO.NS,165.6788554,165.5105286,166.5204752,164.8131953,9455776 +14-11-2020,WIPRO.NS,166.9533222,166.1357574,167.1456895,165.0055793,1498484 +17-11-2020,WIPRO.NS,166.8811968,167.6987762,168.5644365,165.294148,13307668 +18-11-2020,WIPRO.NS,168.2037234,166.0635986,169.4541328,164.3803591,14815616 +19-11-2020,WIPRO.NS,167.2178451,164.7651215,168.0835053,164.2841958,22113702 +20-11-2020,WIPRO.NS,165.3422263,166.5445404,167.6025827,164.5006065,12362786 +23-11-2020,WIPRO.NS,167.362106,171.1373749,171.8828037,166.4002549,20666694 +24-11-2020,WIPRO.NS,172.6523102,170.9690704,173.8065289,170.7286076,20184882 +25-11-2020,WIPRO.NS,172.1232686,168.3239594,172.5560987,168.107537,13624676 +26-11-2020,WIPRO.NS,168.804897,170.6564636,171.4018925,166.9773855,14732740 +27-11-2020,WIPRO.NS,170.6564365,168.5644073,171.9308862,167.2899576,24804168 +01-12-2020,WIPRO.NS,169.6224747,169.6946106,170.1995766,166.5204985,21387134 +02-12-2020,WIPRO.NS,170.4640921,172.6042023,173.2774952,170.3438607,18868154 +03-12-2020,WIPRO.NS,175.056927,173.2774963,175.056927,172.1713733,21394090 +04-12-2020,WIPRO.NS,173.6622461,173.5179596,174.2874435,172.6522993,14854786 +07-12-2020,WIPRO.NS,174.0950823,172.3878021,174.4557765,171.9309169,16784766 +08-12-2020,WIPRO.NS,173.2774998,174.9126587,175.5378561,172.363744,23626602 +09-12-2020,WIPRO.NS,176.860382,172.892746,176.860382,171.9308948,36275376 +10-12-2020,WIPRO.NS,171.3057092,171.1614227,172.1713695,169.64651,13794794 +11-12-2020,WIPRO.NS,171.8828091,170.0072021,173.1332186,169.5984124,11727232 +14-12-2020,WIPRO.NS,170.0071907,168.0113525,170.5121567,166.92927,23003678 +15-12-2020,WIPRO.NS,167.9873082,169.622467,170.199569,167.121648,14463562 +16-12-2020,WIPRO.NS,170.1995587,172.3637238,172.6282416,169.8629196,13332544 +17-12-2020,WIPRO.NS,172.3637377,171.6423492,172.7725274,170.9690563,8330742 +18-12-2020,WIPRO.NS,172.6282538,174.8404999,175.9225825,171.9309058,34796162 +21-12-2020,WIPRO.NS,174.3355255,170.2236176,176.716113,167.5304313,19330126 +22-12-2020,WIPRO.NS,170.2476449,175.1530914,175.8744798,168.0594396,16372078 +23-12-2020,WIPRO.NS,179.866168,185.4208527,186.4067589,178.7600451,89748866 +24-12-2020,WIPRO.NS,185.8537025,183.8097687,185.9739339,182.102474,24480344 +28-12-2020,WIPRO.NS,184.410926,184.1464081,185.8296477,183.713578,9451758 +29-12-2020,WIPRO.NS,184.675416,185.1563416,187.8014321,184.2425859,22918252 +30-12-2020,WIPRO.NS,185.1563561,184.8677979,185.92584,184.098314,14376870 +31-12-2020,WIPRO.NS,183.3288691,185.7575378,186.4067904,183.3288691,12789210 +01-01-2021,WIPRO.NS,185.1804001,186.6472321,187.921682,185.1804001,10084672 +04-01-2021,WIPRO.NS,187.5609799,190.6389008,191.3843442,186.5029378,19511442 +05-01-2021,WIPRO.NS,189.5327717,195.4000549,197.0832944,189.2442135,50313494 +06-01-2021,WIPRO.NS,194.7748882,195.4481812,200.7383633,193.9573087,44972600 +07-01-2021,WIPRO.NS,198.2615764,195.6164856,198.6222706,194.2218043,24689510 +08-01-2021,WIPRO.NS,195.9771787,206.8941956,208.0724545,195.8569473,81986460 +11-01-2021,WIPRO.NS,209.6835726,214.8775635,216.897457,209.202647,94668036 +12-01-2021,WIPRO.NS,215.4306347,220.1196594,221.5864767,212.7614887,44268930 +13-01-2021,WIPRO.NS,221.706709,220.7448578,224.8086851,217.7631131,58380386 +14-01-2021,WIPRO.NS,217.378382,218.5085602,224.1113408,206.7980183,143103614 +15-01-2021,WIPRO.NS,218.7009284,210.9099274,220.9372296,209.9721312,50615558 +18-01-2021,WIPRO.NS,212.0881947,207.5434418,214.0118971,206.3651828,43021174 +19-01-2021,WIPRO.NS,208.2407888,206.9182434,211.3908457,205.691889,31355580 +20-01-2021,WIPRO.NS,208.7216979,213.9878387,215.38252,208.2407723,48839358 +21-01-2021,WIPRO.NS,217.1859989,214.3966217,218.0757142,212.7133821,31822754 +22-01-2021,WIPRO.NS,215.6739677,214.3725433,217.8670929,212.2999198,22797624 +25-01-2021,WIPRO.NS,214.5653276,210.7574768,217.3850704,209.7452596,14760338 +27-01-2021,WIPRO.NS,211.118992,215.1919556,219.1926064,210.7574868,59180420 +28-01-2021,WIPRO.NS,213.6495374,208.1787567,216.228277,205.9615222,29624870 +29-01-2021,WIPRO.NS,210.8297819,201.4306488,210.9743927,200.2979298,31264842 +01-02-2021,WIPRO.NS,200.5630444,203.1658783,204.2744881,196.7551934,30163704 +02-02-2021,WIPRO.NS,206.298946,206.4676514,209.9380921,204.2022131,26620996 +03-02-2021,WIPRO.NS,207.3593346,208.9499512,212.058901,207.3593346,19795332 +04-02-2021,WIPRO.NS,208.9499491,207.2147217,210.5887693,206.4194134,14386598 +05-02-2021,WIPRO.NS,208.2269306,205.117981,208.9017372,202.707947,17358052 +08-02-2021,WIPRO.NS,207.431641,209.8175659,210.9743941,205.4795045,25032680 +09-02-2021,WIPRO.NS,212.2035176,211.7697144,217.7465964,209.7693889,58949660 +10-02-2021,WIPRO.NS,213.047003,211.6009827,214.0833147,209.6729555,21215470 +11-02-2021,WIPRO.NS,211.6010071,210.6369934,212.3240174,208.9017658,18474052 +12-02-2021,WIPRO.NS,212.0829987,213.0470123,216.5174673,211.8901989,38561668 +15-02-2021,WIPRO.NS,214.3002307,211.9384003,214.4448269,210.5405688,15689754 +16-02-2021,WIPRO.NS,214.975048,210.9020844,215.8426544,209.0945587,24907596 +17-02-2021,WIPRO.NS,210.1067591,207.3593292,211.6009831,206.5399118,14780384 +18-02-2021,WIPRO.NS,207.4075304,208.6848602,210.4682767,206.9496327,16771472 +19-02-2021,WIPRO.NS,208.7812435,207.2388306,210.0344641,205.3831014,16957332 +22-02-2021,WIPRO.NS,207.600351,201.8162689,208.6366627,200.5148446,21332174 +23-02-2021,WIPRO.NS,202.2982688,200.2738342,205.3349059,199.6954202,17984706 +24-02-2021,WIPRO.NS,201.3342541,203.937088,205.2384976,199.9123281,10120594 +25-02-2021,WIPRO.NS,203.9370944,203.0694733,206.7809318,202.6597792,18220784 +26-02-2021,WIPRO.NS,201.454759,197.767395,202.370569,196.6587852,23463882 +01-03-2021,WIPRO.NS,198.1048167,199.7436371,201.8162754,197.2372103,12843392 +02-03-2021,WIPRO.NS,202.2982849,207.4557495,208.7571739,201.5993691,29750468 +03-03-2021,WIPRO.NS,208.7089387,209.9139557,210.4682606,206.4194065,17564904 +04-03-2021,WIPRO.NS,206.7327282,211.5045929,214.1556305,206.0579216,25927594 +05-03-2021,WIPRO.NS,212.0829971,202.8525696,212.0829971,200.9968404,87862344 +08-03-2021,WIPRO.NS,204.9011007,200.9486389,204.9251952,200.2979268,24709676 +09-03-2021,WIPRO.NS,202.3464433,202.057251,203.7924636,197.6468771,23811258 +10-03-2021,WIPRO.NS,205.3831105,205.6723175,207.6003448,203.8888864,34582736 +12-03-2021,WIPRO.NS,207.9859475,204.9493103,208.6125504,203.4550862,17920252 +15-03-2021,WIPRO.NS,204.7565121,205.5036316,206.588147,201.382464,15034204 +16-03-2021,WIPRO.NS,205.9374289,206.9255371,209.6488876,205.166215,21347294 +17-03-2021,WIPRO.NS,206.7809213,202.2741547,209.9139655,201.3342502,24269624 +18-03-2021,WIPRO.NS,204.0093913,197.6950989,204.4431945,194.875356,20165862 +19-03-2021,WIPRO.NS,197.1167106,197.8638153,199.382134,192.5376454,33750804 +22-03-2021,WIPRO.NS,198.1288958,199.7677307,200.6353371,197.7192017,13245968 +23-03-2021,WIPRO.NS,201.3342551,200.2738342,204.0816852,198.924221,23150388 +24-03-2021,WIPRO.NS,198.273518,198.1048126,200.249749,197.2372062,10280694 +25-03-2021,WIPRO.NS,197.9602177,192.6340332,198.4422245,191.7182231,25474258 +26-03-2021,WIPRO.NS,195.1163594,194.6825562,196.5141909,193.116034,18066738 +30-03-2021,WIPRO.NS,195.2127763,201.5270691,202.6597881,195.2127763,26339126 +31-03-2021,WIPRO.NS,202.3464588,199.6231232,202.3464588,199.2375236,14890268 +01-04-2021,WIPRO.NS,201.8885796,200.7076569,203.816607,199.7195487,15193886 +05-04-2021,WIPRO.NS,200.7317475,205.069809,206.2507169,200.6112458,42432790 +06-04-2021,WIPRO.NS,206.2748355,205.8892212,206.7327332,203.5755942,16641040 +07-04-2021,WIPRO.NS,204.8528994,211.118988,211.6009949,204.0816855,27735300 +08-04-2021,WIPRO.NS,213.0229168,213.0952148,214.950944,212.0829976,25833228 +09-04-2021,WIPRO.NS,213.4808236,216.9512787,217.5537872,212.0830067,23398770 +12-04-2021,WIPRO.NS,216.903075,208.5161591,216.9512786,206.9737313,30172534 +13-04-2021,WIPRO.NS,208.2269508,201.9367676,210.9020829,198.8760213,40840640 +15-04-2021,WIPRO.NS,201.9126674,207.6003571,209.4078828,200.0328436,53517782 +16-04-2021,WIPRO.NS,212.9024204,226.157608,228.3025296,210.1549756,218723272 +19-04-2021,WIPRO.NS,223.1691621,227.8687286,230.37517,222.253352,87619710 +20-04-2021,WIPRO.NS,229.4352528,226.5914154,230.1823575,225.4827909,35461382 +22-04-2021,WIPRO.NS,227.3144219,234.5686188,238.3523753,227.3144219,85241858 +23-04-2021,WIPRO.NS,233.0744067,229.2906647,234.9060415,228.6399525,27192006 +26-04-2021,WIPRO.NS,231.0740551,231.5078583,233.2189912,229.9172417,18629288 +27-04-2021,WIPRO.NS,232.0380871,233.7974091,234.7373283,231.8452873,14418934 +28-04-2021,WIPRO.NS,234.1830173,235.845932,237.7257704,231.965783,19231068 +29-04-2021,WIPRO.NS,237.4847759,236.1110535,237.5329648,234.110728,15282266 +30-04-2021,WIPRO.NS,236.9063568,237.5088654,246.6910896,235.8459359,58231142 +03-05-2021,WIPRO.NS,235.1952281,234.9060211,239.0753771,232.9297903,17199462 +04-05-2021,WIPRO.NS,234.8819323,232.3032074,235.3639391,230.3028672,16204858 +05-05-2021,WIPRO.NS,233.6769161,236.4725647,239.0753988,232.9539058,23713182 +06-05-2021,WIPRO.NS,237.9667829,246.9320984,248.1371155,234.8578329,48827088 +07-05-2021,WIPRO.NS,247.7515258,248.3540344,248.9806375,244.6184813,29333162 +10-05-2021,WIPRO.NS,249.4867003,253.5114746,254.740586,247.3899826,25088944 +11-05-2021,WIPRO.NS,249.6554665,249.8723755,252.2341915,247.7756279,15298998 +12-05-2021,WIPRO.NS,250.6194591,244.6666718,251.8726651,243.341153,15742214 +14-05-2021,WIPRO.NS,244.6184577,240.2563019,245.0522608,237.5088572,13599758 +17-05-2021,WIPRO.NS,240.2563003,240.9069977,242.786836,238.5933709,11505300 +18-05-2021,WIPRO.NS,241.9674399,244.8835754,248.1371217,241.4372294,18761492 +19-05-2021,WIPRO.NS,245.0040639,246.6187897,249.5831287,243.4857453,14980792 +20-05-2021,WIPRO.NS,248.7155335,244.9799805,249.1975404,242.7386516,12584608 +21-05-2021,WIPRO.NS,245.8234841,247.1249084,248.6673362,245.4137754,10395006 +24-05-2021,WIPRO.NS,246.739298,248.1853333,249.9205461,245.6547826,14873624 +25-05-2021,WIPRO.NS,249.3903631,249.4626465,252.9812907,248.5709456,15909128 +26-05-2021,WIPRO.NS,248.1853197,254.138092,255.6805197,248.1130069,17646380 +27-05-2021,WIPRO.NS,254.138094,260.7174988,262.693715,253.0776731,58822252 +28-05-2021,WIPRO.NS,259.8017007,259.6571045,260.4283037,256.7409688,11757252 +31-05-2021,WIPRO.NS,259.657115,259.8258057,260.548816,255.9697506,10772410 +01-06-2021,WIPRO.NS,261.1995123,261.6333008,263.6577353,260.1149969,11930088 +02-06-2021,WIPRO.NS,261.2236045,261.7297058,262.6937195,256.9096376,9427136 +03-06-2021,WIPRO.NS,263.0311632,259.8258057,265.055598,259.4643005,11275982 +04-06-2021,WIPRO.NS,261.9707008,260.8620911,262.9347145,260.500586,9543432 +07-06-2021,WIPRO.NS,262.5491355,264.2602539,265.68218,261.5851218,8696866 +08-06-2021,WIPRO.NS,265.103752,265.3929443,267.7547895,264.694058,10859468 +09-06-2021,WIPRO.NS,266.5497594,262.3081055,266.6702611,261.3440919,12413798 +10-06-2021,WIPRO.NS,262.9588475,267.1523132,267.7548218,262.9588475,11441488 +11-06-2021,WIPRO.NS,267.5138328,267.1764221,269.417766,265.8268087,11224718 +14-06-2021,WIPRO.NS,266.9836086,270.6950378,271.273452,266.5497907,11904318 +15-06-2021,WIPRO.NS,270.6468646,268.9116516,271.8518818,268.4778336,7674490 +16-06-2021,WIPRO.NS,269.8756207,267.6342773,271.1529211,266.7907654,10994538 +17-06-2021,WIPRO.NS,266.3087626,269.2972107,270.6468239,264.8868366,8798696 +18-06-2021,WIPRO.NS,269.9238304,265.0073547,270.8637496,263.1998291,20014232 +21-06-2021,WIPRO.NS,262.5732133,261.3200073,262.5732133,257.9700541,10781642 +22-06-2021,WIPRO.NS,262.8142534,268.2609253,269.8997605,261.3923272,11505842 +23-06-2021,WIPRO.NS,269.9238425,260.3560181,270.3335366,259.5125061,22485404 +24-06-2021,WIPRO.NS,261.1995425,264.645874,265.3688844,259.898118,17337360 +25-06-2021,WIPRO.NS,265.031447,263.8987427,265.5857666,260.5246948,10079644 +28-06-2021,WIPRO.NS,264.9832291,263.8505249,265.4893303,262.3321918,6519660 +29-06-2021,WIPRO.NS,264.0433372,261.5368958,266.9112837,260.7656966,15855760 +30-06-2021,WIPRO.NS,262.6214205,263.0070496,264.1397539,261.2477128,8586644 +01-07-2021,WIPRO.NS,262.6937177,259.9703674,263.1275356,259.31967,8658748 +02-07-2021,WIPRO.NS,260.3318664,259.6088562,261.3922873,257.1988222,8314614 +05-07-2021,WIPRO.NS,261.6815522,258.5243835,261.6815522,258.1387839,6878338 +06-07-2021,WIPRO.NS,258.620791,256.7168579,259.4643031,256.3553527,8386882 +07-07-2021,WIPRO.NS,257.4157343,256.499939,258.5484679,253.1017674,10755374 +08-07-2021,WIPRO.NS,257.3434339,255.9456024,258.8135487,254.4995821,9131020 +09-07-2021,WIPRO.NS,254.2104223,253.4391937,255.9215408,252.2100822,11449216 +12-07-2021,WIPRO.NS,255.8251173,253.4632721,256.4999386,252.1859717,7731112 +13-07-2021,WIPRO.NS,254.4996108,252.9812775,255.222621,251.8967621,8344716 +14-07-2021,WIPRO.NS,253.6561068,270.7432556,271.5144548,253.3427905,58696166 +15-07-2021,WIPRO.NS,270.4058544,277.5877686,279.3952943,269.4418407,62132402 +16-07-2021,WIPRO.NS,279.5639465,278.4794312,284.0225094,273.924461,73815654 +19-07-2021,WIPRO.NS,275.972992,276.5755005,281.4919758,274.7438805,21715702 +20-07-2021,WIPRO.NS,277.4913335,273.828064,278.6722561,270.6709252,21047054 +22-07-2021,WIPRO.NS,278.1661431,281.5884094,281.974009,275.2259131,24086770 +23-07-2021,WIPRO.NS,282.6970049,288.7944031,290.0717035,281.3473917,28114910 +26-07-2021,WIPRO.NS,289.2522696,284.6009216,289.4450841,283.5405008,12199806 +27-07-2021,WIPRO.NS,283.8538352,285.0829468,286.6253745,281.5643028,7966274 +28-07-2021,WIPRO.NS,284.8419373,285.3239441,285.998736,281.0099772,9147860 +29-07-2021,WIPRO.NS,286.1192254,284.6009216,288.2400671,283.3718102,11668940 +30-07-2021,WIPRO.NS,283.829703,283.0103149,285.8300431,281.9739885,6356412 +02-08-2021,WIPRO.NS,283.516445,285.4685669,286.9869003,280.6484982,9247796 +03-08-2021,WIPRO.NS,291.1321367,288.914917,291.1321367,286.384381,10331214 +04-08-2021,WIPRO.NS,290.891103,287.6616516,291.1321064,286.4566346,9018712 +05-08-2021,WIPRO.NS,287.999074,289.6379089,296.1931899,287.999074,22588728 +06-08-2021,WIPRO.NS,291.0115902,288.2400513,292.2889199,287.4206339,10540400 +09-08-2021,WIPRO.NS,289.2040793,287.6616516,292.09612,287.0350487,9293502 +10-08-2021,WIPRO.NS,288.4329007,291.0598145,293.518067,285.878241,14055564 +11-08-2021,WIPRO.NS,290.1199263,289.8066101,292.337146,288.4569969,8565026 +12-08-2021,WIPRO.NS,290.1680893,292.0238037,293.493948,289.5173919,7905016 +13-08-2021,WIPRO.NS,292.0961366,296.6752014,299.0611411,292.0961366,16729368 +16-08-2021,WIPRO.NS,296.964396,295.9762878,299.2780523,294.2651695,7144852 +17-08-2021,WIPRO.NS,295.8316972,306.0261536,307.0624506,294.6025856,23645544 +18-08-2021,WIPRO.NS,306.435823,303.3750916,308.0987523,301.0614354,13847154 +20-08-2021,WIPRO.NS,300.0492392,298.8683167,304.6042095,297.8802086,12341386 +23-08-2021,WIPRO.NS,301.7362473,303.1099548,307.0142274,300.5312303,14072750 +24-08-2021,WIPRO.NS,306.5562886,305.3753662,306.5562886,300.8203966,8967436 +25-08-2021,WIPRO.NS,306.0743057,304.4595947,309.8339527,303.4473628,12815436 +26-08-2021,WIPRO.NS,304.7247253,303.1582031,307.7613625,301.7362771,8416702 +27-08-2021,WIPRO.NS,303.4232889,306.0502319,306.5563332,301.3988544,8743108 +30-08-2021,WIPRO.NS,306.5322387,304.8452148,308.243357,303.9293901,8743710 +31-08-2021,WIPRO.NS,305.8815302,308.9422913,309.7134904,303.1341147,15591816 +01-09-2021,WIPRO.NS,310.3160157,309.4725037,312.0271342,306.1948628,9450444 +02-09-2021,WIPRO.NS,310.894407,314.0033569,316.678489,308.8458779,9077556 +03-09-2021,WIPRO.NS,314.7504622,315.7626648,316.5338934,313.0634383,7549940 +06-09-2021,WIPRO.NS,316.5098277,330.8736267,331.9581422,316.5098277,24676832 +07-09-2021,WIPRO.NS,332.5847106,324.993103,332.5847106,324.2700928,12812218 +08-09-2021,WIPRO.NS,325.5474016,319.184906,325.5474016,318.1244852,13432462 +09-09-2021,WIPRO.NS,318.5583158,319.2572021,320.317623,315.232457,11611460 +13-09-2021,WIPRO.NS,319.257222,323.3060913,323.8362871,317.0881912,11177578 +14-09-2021,WIPRO.NS,323.4265604,324.6074829,325.6919982,322.9445536,7322676 +15-09-2021,WIPRO.NS,324.8726035,324.896698,328.0297424,322.9445762,8290832 +16-09-2021,WIPRO.NS,327.6441575,321.9082642,328.1261643,320.5345564,9315692 +17-09-2021,WIPRO.NS,323.6193829,320.6550293,325.0654034,319.4500123,10815562 +20-09-2021,WIPRO.NS,317.039966,319.3294983,323.1855526,314.9432483,9092860 +21-09-2021,WIPRO.NS,318.3654833,321.7877197,322.462541,316.7266485,7367102 +22-09-2021,WIPRO.NS,322.462581,322.052887,325.1136187,319.5705399,9583304 +23-09-2021,WIPRO.NS,324.34242,325.0172119,326.3186363,323.6194097,6462586 +24-09-2021,WIPRO.NS,328.0056948,326.0776672,336.9951353,325.3546569,24253176 +27-09-2021,WIPRO.NS,326.8247436,315.1842957,326.9693398,313.786464,16798164 +28-09-2021,WIPRO.NS,315.1842863,308.2915649,315.1842863,306.1948469,16224924 +29-09-2021,WIPRO.NS,303.6401882,308.8458557,311.6173948,302.3869529,17679132 +30-09-2021,WIPRO.NS,307.8818463,305.6405029,311.7379008,304.8933983,12027918 +01-10-2021,WIPRO.NS,305.9779336,306.6768494,308.3638733,303.7607139,8417708 +04-10-2021,WIPRO.NS,308.4361883,308.9904785,310.2195901,306.5322554,10494244 +05-10-2021,WIPRO.NS,306.773249,311.7861023,313.0634321,305.6164208,10912148 +06-10-2021,WIPRO.NS,313.4972641,306.4358521,313.5213586,305.7851546,9673198 +07-10-2021,WIPRO.NS,308.0023781,309.906311,312.6055376,306.9901755,7448686 +08-10-2021,WIPRO.NS,311.4487304,318.678833,321.7636591,310.8944108,22091966 +11-10-2021,WIPRO.NS,312.7983079,314.6540222,321.1611138,306.0743074,20422932 +12-10-2021,WIPRO.NS,314.2684675,317.6907043,319.2813505,309.7134968,18680432 +13-10-2021,WIPRO.NS,320.5345443,324.1977844,325.2100164,316.1964828,18925882 +14-10-2021,WIPRO.NS,335.9587707,341.3813477,356.6127522,334.994757,118377606 +18-10-2021,WIPRO.NS,346.5629336,342.1043701,347.4305401,338.5616315,21198892 +19-10-2021,WIPRO.NS,345.6470864,342.9719543,351.8408918,341.260836,21865148 +20-10-2021,WIPRO.NS,343.9600579,338.344696,348.3704321,335.3562479,16108782 +21-10-2021,WIPRO.NS,341.7187358,335.6213379,341.7428303,328.5840502,15916912 +22-10-2021,WIPRO.NS,338.2482674,328.9214478,340.0557929,326.9211078,10758302 +25-10-2021,WIPRO.NS,329.090165,321.835968,329.7890808,318.5101091,17621916 +26-10-2021,WIPRO.NS,323.4506892,322.052887,327.1862422,320.5345536,12193966 +27-10-2021,WIPRO.NS,322.0528958,323.4747925,325.137722,319.7874576,12631178 +28-10-2021,WIPRO.NS,323.4265948,316.6303101,323.7157872,315.7144853,10357542 +29-10-2021,WIPRO.NS,317.2810246,311.7379456,317.8353443,310.5329284,13522634 +01-11-2021,WIPRO.NS,313.834649,315.9313965,316.6544068,312.0994361,8802466 +02-11-2021,WIPRO.NS,316.6785057,315.1360779,318.6065331,313.8346535,8079378 +03-11-2021,WIPRO.NS,317.8353194,314.5094604,319.0162126,313.4008506,6871182 +04-11-2021,WIPRO.NS,315.7144937,315.0878906,316.9918236,312.0512533,1565810 +08-11-2021,WIPRO.NS,314.7263738,317.3291931,318.606523,312.0994306,9504460 +09-11-2021,WIPRO.NS,319.6187558,317.3774414,321.1370893,316.5339294,8284130 +10-11-2021,WIPRO.NS,316.1482938,314.5576477,317.6425032,314.0515464,8091390 +11-11-2021,WIPRO.NS,313.1839501,309.3519897,313.1839501,306.9419555,12067796 +12-11-2021,WIPRO.NS,312.3404139,318.1485901,319.3295127,311.279993,12126506 +15-11-2021,WIPRO.NS,318.8716304,317.5943298,321.0165668,316.7508178,9435996 +16-11-2021,WIPRO.NS,317.3533103,318.8234253,322.3420693,315.5457847,11327094 +17-11-2021,WIPRO.NS,318.8234053,318.9920959,321.980544,317.160476,8854994 +18-11-2021,WIPRO.NS,319.7633445,314.0033569,320.992456,311.0149087,7842498 +22-11-2021,WIPRO.NS,317.1604941,310.4364929,318.3414167,307.5203575,11582434 +23-11-2021,WIPRO.NS,309.7857955,309.8339844,312.7983381,301.76037,9134924 +24-11-2021,WIPRO.NS,310.55698,306.7973328,312.1475966,305.1584979,7985552 +25-11-2021,WIPRO.NS,307.038334,306.8937378,309.3519607,305.1103067,6661362 +26-11-2021,WIPRO.NS,304.628287,299.5431213,305.7851151,298.675515,8277074 +29-11-2021,WIPRO.NS,297.1812714,303.9534607,305.0379759,291.1079978,10376060 +30-11-2021,WIPRO.NS,303.9534869,307.158844,311.1354002,303.905298,26850200 +01-12-2021,WIPRO.NS,309.7375524,305.9779053,311.3522928,305.2308006,9453644 +02-12-2021,WIPRO.NS,306.9901738,311.7620239,312.3886269,303.1823079,10210456 +03-12-2021,WIPRO.NS,310.7738829,308.8458557,315.2083513,308.4361617,13405010 +06-12-2021,WIPRO.NS,307.1588936,301.0133057,310.5088474,300.3626081,9409906 +07-12-2021,WIPRO.NS,302.7002946,304.8211365,305.8574335,300.2902604,8557090 +08-12-2021,WIPRO.NS,308.0023477,309.303772,314.750443,307.6408426,15360658 +09-12-2021,WIPRO.NS,309.3278787,310.0267944,312.1476068,307.4480403,6865604 +10-12-2021,WIPRO.NS,309.5207076,307.6408691,311.3282333,306.1225358,8525212 +13-12-2021,WIPRO.NS,310.1713641,311.0871887,316.4615467,308.5807476,13123680 +14-12-2021,WIPRO.NS,311.3764238,311.8102417,314.2202759,308.1228775,8609412 +15-12-2021,WIPRO.NS,311.7138098,306.7491455,311.7138098,306.2430148,7123544 +16-12-2021,WIPRO.NS,310.4123802,310.5569763,313.2562321,308.1951606,12437240 +17-12-2021,WIPRO.NS,318.1245319,323.3302002,326.2222414,313.3526522,104600018 +20-12-2021,WIPRO.NS,321.7636613,320.9924622,326.5596353,319.5705361,26298202 +21-12-2021,WIPRO.NS,325.8366113,332.9703064,336.0069435,323.4265772,27362096 +22-12-2021,WIPRO.NS,335.4285458,330.4879761,335.4285458,328.3430399,12327754 +23-12-2021,WIPRO.NS,332.6328958,334.777832,338.3687887,332.150889,12944908 +24-12-2021,WIPRO.NS,336.3202432,336.6576538,338.5615865,332.6570033,13182426 +27-12-2021,WIPRO.NS,337.3324768,337.2119751,337.8867964,333.1390408,10188656 +28-12-2021,WIPRO.NS,338.8507852,340.0317078,341.0198158,338.1518694,10158044 +29-12-2021,WIPRO.NS,339.9353066,339.1882019,342.224839,337.4288653,7898416 +30-12-2021,WIPRO.NS,339.8630187,344.2010803,346.9967436,339.3328229,18087350 +31-12-2021,WIPRO.NS,345.0204673,344.8035583,346.4664877,341.7910158,8549558 +03-01-2022,WIPRO.NS,346.0808938,346.4183044,350.3225479,345.1168802,9280810 +04-01-2022,WIPRO.NS,348.3704529,347.7679443,348.5391435,342.9719703,10228800 +05-01-2022,WIPRO.NS,347.0449096,343.9118652,347.4546036,338.8507936,14711264 +06-01-2022,WIPRO.NS,340.200425,340.1763306,343.3093751,337.3806968,12883220 +07-01-2022,WIPRO.NS,341.260852,342.947876,347.7679445,341.0680375,13120326 +10-01-2022,WIPRO.NS,341.7428342,334.2717285,341.7428342,332.5847047,27537820 +11-01-2022,WIPRO.NS,334.9947465,334.5850525,336.657676,332.1027056,15487458 +12-01-2022,WIPRO.NS,337.4047835,333.2354126,338.2482954,329.3070746,23460682 +13-01-2022,WIPRO.NS,319.6669582,313.18396,321.0165715,312.3404479,61505934 +14-01-2022,WIPRO.NS,312.9429405,308.38797,312.9429405,306.7973533,26514548 +17-01-2022,WIPRO.NS,308.2433672,311.6897278,314.0997619,305.1344173,20457876 +18-01-2022,WIPRO.NS,312.7742686,305.2549438,313.3044644,304.2186467,14329980 +19-01-2022,WIPRO.NS,304.1463152,299.3985596,304.4596314,298.3622331,17382766 +20-01-2022,WIPRO.NS,299.157583,296.5306396,300.0010951,294.2652014,16827124 +21-01-2022,WIPRO.NS,294.5028613,292.1130371,294.9856529,290.0611729,19646694 +24-01-2022,WIPRO.NS,292.3303154,276.5188904,292.3303154,274.4428924,26150716 +25-01-2022,WIPRO.NS,271.5702754,271.6668396,276.1567956,265.8733404,34712370 +27-01-2022,WIPRO.NS,267.9493154,263.0007019,268.8666311,259.3556315,31351744 +28-01-2022,WIPRO.NS,265.5836484,266.5733948,272.7531214,263.918041,29899780 +31-01-2022,WIPRO.NS,274.7084038,276.4464417,277.3154901,271.5943923,26252174 +01-02-2022,WIPRO.NS,279.9708365,278.4017639,281.1778154,273.4772841,20920202 +02-02-2022,WIPRO.NS,280.9846898,283.8814392,284.8470223,277.6051489,16368826 +03-02-2022,WIPRO.NS,282.2882672,279.1742554,284.2677011,278.1604048,14082780 +04-02-2022,WIPRO.NS,278.5707582,276.0361023,278.9569856,274.2497674,13633558 +07-02-2022,WIPRO.NS,276.1084922,268.9148865,277.0257784,268.2389665,15091358 +08-02-2022,WIPRO.NS,271.0392309,270.4840088,273.1634964,267.6838232,13953814 +09-02-2022,WIPRO.NS,272.4875997,274.6842957,275.5533147,271.9565112,10207476 +10-02-2022,WIPRO.NS,276.3499406,276.9534302,277.4844892,273.3566266,11603824 +11-02-2022,WIPRO.NS,273.2600197,271.063324,273.2600197,268.963163,15442458 +14-02-2022,WIPRO.NS,265.5353933,261.5282288,268.9873652,260.7074771,16241546 +15-02-2022,WIPRO.NS,263.4110709,271.9806213,272.8979371,262.2765225,13676992 +16-02-2022,WIPRO.NS,272.8497054,272.2462158,275.3360646,269.1804712,14607822 +17-02-2022,WIPRO.NS,276.1568127,272.7290039,276.3499411,270.9185353,14228840 +18-02-2022,WIPRO.NS,269.880536,271.5461731,273.115246,268.1183347,13411838 +21-02-2022,WIPRO.NS,268.3114456,275.5774536,276.4947695,268.1424803,17534002 +22-02-2022,WIPRO.NS,268.552817,272.3668823,274.7084097,268.4803865,21490124 +23-02-2022,WIPRO.NS,274.8050179,273.7911377,275.6257696,271.6427384,14408512 +24-02-2022,WIPRO.NS,264.5697582,259.3314819,268.8666146,256.4347328,26953888 +25-02-2022,WIPRO.NS,264.5697686,268.0700073,269.7597777,264.3283728,15922624 +28-02-2022,WIPRO.NS,266.0181775,268.3355713,270.4115693,262.6869036,18316874 +02-03-2022,WIPRO.NS,267.9493342,268.0458984,269.5425406,265.7285047,16354110 +03-03-2022,WIPRO.NS,271.8116892,274.9739685,278.0638467,270.5322796,25911326 +04-03-2022,WIPRO.NS,270.8461158,277.7500305,280.0191572,267.4907079,26948372 +07-03-2022,WIPRO.NS,271.811687,276.0843811,279.8501794,271.4495933,21112334 +08-03-2022,WIPRO.NS,276.1567703,283.6159058,285.209112,276.1567703,22039998 +09-03-2022,WIPRO.NS,283.8814479,282.674469,287.936909,281.057129,23527232 +10-03-2022,WIPRO.NS,287.2610101,284.0021667,287.9851976,282.2399656,16161966 +11-03-2022,WIPRO.NS,283.398648,283.0124207,284.8470227,281.1778186,9927188 +14-03-2022,WIPRO.NS,283.1090281,288.7818298,290.06121,282.9158996,15006442 +15-03-2022,WIPRO.NS,291.4613304,283.7366638,291.4613304,282.0951604,13853244 +16-03-2022,WIPRO.NS,287.3817033,288.8300781,289.4094339,286.0540264,11150296 +17-03-2022,WIPRO.NS,292.0889051,290.254303,294.9856546,289.1921556,16881290 +21-03-2022,WIPRO.NS,292.1372134,289.6749878,297.3996541,288.7094045,15592952 +22-03-2022,WIPRO.NS,291.3164616,294.5270081,294.985666,287.8162225,15580500 +23-03-2022,WIPRO.NS,296.4099218,295.0822449,296.9168471,293.3924742,11393836 +24-03-2022,WIPRO.NS,293.0545282,294.7684326,296.3375055,292.4751723,7751490 +25-03-2022,WIPRO.NS,294.9856958,291.2923279,296.4340707,288.3473106,11986194 +28-03-2022,WIPRO.NS,293.5373143,289.7715454,294.0201059,288.2748737,11476810 +29-03-2022,WIPRO.NS,291.1233233,290.8819275,292.2578717,289.2645875,9402006 +30-03-2022,WIPRO.NS,292.1371857,290.0611877,294.1649163,289.4335646,15488764 +31-03-2022,WIPRO.NS,289.6749432,285.7643433,291.2681495,284.9435917,14476178 +01-04-2022,WIPRO.NS,285.6677925,290.5439758,291.3164601,284.5090809,8567994 +04-04-2022,WIPRO.NS,292.0889074,292.3785706,292.8130948,289.1921579,8855948 +05-04-2022,WIPRO.NS,294.7396319,291.6727295,296.7112098,291.1372197,12862488 +06-04-2022,WIPRO.NS,291.1129086,288.9465942,291.1129086,287.7052324,8235902 +07-04-2022,WIPRO.NS,288.1920214,282.7640686,288.1920214,281.1332642,15721530 +08-04-2022,WIPRO.NS,285.2711297,284.1271362,285.7579405,282.5936703,8636632 +11-04-2022,WIPRO.NS,284.2975104,278.0176392,284.4192131,276.5572067,17164216 +12-04-2022,WIPRO.NS,276.5085357,271.9812012,276.5085357,270.7641742,16338532 +13-04-2022,WIPRO.NS,272.6140826,272.2246399,275.2915424,269.9852921,11204576 +18-04-2022,WIPRO.NS,267.6729418,262.1963196,267.6729418,260.9306232,18930062 +19-04-2022,WIPRO.NS,264.8250706,258.2287903,265.5796213,256.0868109,13286008 +20-04-2022,WIPRO.NS,260.9306058,261.1740112,263.1455892,258.6669236,8660976 +21-04-2022,WIPRO.NS,263.3646262,262.4883728,264.0948424,261.5877551,13388782 +22-04-2022,WIPRO.NS,260.4438139,261.7582092,263.2916456,258.3261986,9782424 +25-04-2022,WIPRO.NS,257.9854332,257.6933289,258.5696122,254.748129,9473768 +26-04-2022,WIPRO.NS,261.4174066,257.6446228,261.7825147,256.5979677,8718740 +27-04-2022,WIPRO.NS,256.5493145,252.6304932,256.5493145,250.464179,16275078 +28-04-2022,WIPRO.NS,255.0888773,254.3829956,256.3789379,251.1943906,13241338 +29-04-2022,WIPRO.NS,257.2795257,247.6893463,257.2795257,246.8130928,24151260 +02-05-2022,WIPRO.NS,250.9509812,240.9713593,252.6548191,239.8030162,43822854 +04-05-2022,WIPRO.NS,243.4053949,239.3892059,245.2796195,238.172179,17267854 +05-05-2022,WIPRO.NS,243.8922218,243.9652405,245.206617,241.604205,10869532 +06-05-2022,WIPRO.NS,238.5373018,236.1519318,238.9754286,234.1560044,18441782 +09-05-2022,WIPRO.NS,234.6428225,235.202652,238.2208851,231.0404253,16675250 +10-05-2022,WIPRO.NS,235.1296332,232.5251923,235.4947413,231.794976,14969534 +11-05-2022,WIPRO.NS,233.6935337,229.7260284,234.6184862,225.1743442,21029342 +12-05-2022,WIPRO.NS,227.8761425,230.6509552,231.7219449,224.9796123,14573000 +13-05-2022,WIPRO.NS,233.4257908,228.1438904,233.4257908,227.3406555,16775318 +16-05-2022,WIPRO.NS,230.7483184,227.8274536,230.9187052,226.3670212,7314066 +17-05-2022,WIPRO.NS,229.2878926,236.9064789,238.0504873,227.9734975,11321450 +18-05-2022,WIPRO.NS,238.9754315,234.27771,241.0930615,233.9612859,15390968 +19-05-2022,WIPRO.NS,226.9268728,219.6247101,230.6509728,219.0648806,22945978 +20-05-2022,WIPRO.NS,224.9065937,223.7382507,225.0039618,221.498918,12731912 +23-05-2022,WIPRO.NS,225.7828615,226.8538513,227.7301049,222.7159592,14111568 +24-05-2022,WIPRO.NS,228.0465377,223.9086456,228.6063671,222.9593586,13779460 +25-05-2022,WIPRO.NS,224.006,216.5578003,224.3467736,215.7545654,15481506 +26-05-2022,WIPRO.NS,217.1176314,220.695694,221.3528916,216.1440097,11583082 +27-05-2022,WIPRO.NS,223.9329886,227.31633,227.8031408,222.107448,11414472 +30-05-2022,WIPRO.NS,230.3345419,231.8436584,234.3994153,230.3345419,12291148 +31-05-2022,WIPRO.NS,231.6732694,232.7199097,234.0343048,228.9958098,31587004 +01-06-2022,WIPRO.NS,233.1580535,229.1661987,233.1580535,228.0708744,10514566 +02-06-2022,WIPRO.NS,229.6773417,230.8213501,231.9410239,227.8761505,10535040 +03-06-2022,WIPRO.NS,233.4988081,231.4785461,237.5636814,230.9917353,23269778 +06-06-2022,WIPRO.NS,229.774723,230.358902,231.478561,225.9776043,13791156 +07-06-2022,WIPRO.NS,228.8010824,227.657074,229.1661905,226.4400469,4701342 +08-06-2022,WIPRO.NS,229.3122279,228.9958038,229.7747041,226.0262549,5627652 +09-06-2022,WIPRO.NS,227.3649891,231.2594757,231.7949706,226.0019248,7402238 +10-06-2022,WIPRO.NS,227.4380143,224.3954468,227.4380143,222.1317646,17453098 +13-06-2022,WIPRO.NS,219.0891993,217.1663055,220.5252972,216.6308107,14130822 +14-06-2022,WIPRO.NS,214.1967584,217.0689392,220.8660725,213.2231367,13056384 +15-06-2022,WIPRO.NS,218.3103264,214.2454529,219.3813013,213.8559953,11391596 +16-06-2022,WIPRO.NS,217.1176385,205.5802155,217.4827466,204.3388537,17944686 +17-06-2022,WIPRO.NS,202.5133035,197.2557526,203.8520333,195.7222866,41550546 +20-06-2022,WIPRO.NS,199.1056163,201.8560944,203.4382295,196.744581,20750838 +21-06-2022,WIPRO.NS,204.4605631,206.9676361,207.7465365,202.8297438,12187804 +22-06-2022,WIPRO.NS,205.7749483,200.2009583,205.7749483,199.738482,16202862 +23-06-2022,WIPRO.NS,200.8094723,203.9980774,204.8499964,200.2252934,19655010 +24-06-2022,WIPRO.NS,204.9473599,203.8520355,207.381414,202.391603,15362102 +27-06-2022,WIPRO.NS,207.8682225,206.8459167,209.693763,206.40779,12447870 +28-06-2022,WIPRO.NS,205.4341723,207.9899292,208.8905322,202.36727,12091828 +29-06-2022,WIPRO.NS,204.460545,204.8256531,206.797231,203.1948339,16684176 +30-06-2022,WIPRO.NS,205.3854743,202.5376282,205.9209692,202.0264828,12123284 +01-07-2022,WIPRO.NS,202.0264977,205.4341736,206.0183525,200.2739757,8907248 +04-07-2022,WIPRO.NS,204.9230216,204.6065826,205.3124643,202.513302,6372716 +05-07-2022,WIPRO.NS,204.9960521,201.3449707,205.9453243,201.0772158,11513210 +06-07-2022,WIPRO.NS,203.7790046,202.5376282,203.7790046,201.1015452,10522910 +07-07-2022,WIPRO.NS,204.4605481,204.8499908,206.3834568,203.0974837,10706024 +08-07-2022,WIPRO.NS,206.4078006,204.0224304,206.7485742,202.7810538,9535432 +11-07-2022,WIPRO.NS,201.904793,200.1766205,202.0264957,197.4261274,16689574 +12-07-2022,WIPRO.NS,199.1056465,199.1786652,201.9534931,198.6188356,9777472 +13-07-2022,WIPRO.NS,200.5660533,197.9859619,200.5660533,197.3287644,11956780 +14-07-2022,WIPRO.NS,199.8845223,195.4302063,199.8845223,194.9677301,13161242 +15-07-2022,WIPRO.NS,195.1868134,191.7304535,196.7202646,190.3430396,22328354 +18-07-2022,WIPRO.NS,194.2375199,197.0366821,197.4991584,193.0935115,13632394 +19-07-2022,WIPRO.NS,196.184762,197.4748077,198.521448,195.3085085,12897178 +20-07-2022,WIPRO.NS,199.9818831,200.6147461,203.2435216,198.1806919,25237412 +21-07-2022,WIPRO.NS,199.0326153,201.5396881,203.2435261,195.9900475,45382342 +22-07-2022,WIPRO.NS,202.3915956,200.0062256,203.1948305,199.1299572,15468542 +25-07-2022,WIPRO.NS,199.8358574,201.9291382,202.3429304,198.8865703,12535662 +26-07-2022,WIPRO.NS,201.9291246,197.2557526,202.2212141,196.8176109,15186298 +27-07-2022,WIPRO.NS,197.1340546,197.9616241,198.3267323,195.6736221,14084158 +28-07-2022,WIPRO.NS,200.4686791,202.5132904,203.0001012,200.0305524,15898464 +29-07-2022,WIPRO.NS,204.7526328,206.2617493,206.5538239,203.3895536,15919784 +01-08-2022,WIPRO.NS,207.4787935,208.8418579,209.7667956,205.7262714,10365748 +02-08-2022,WIPRO.NS,208.8175176,209.1339417,210.1318979,206.724222,16912426 +03-08-2022,WIPRO.NS,208.8418522,210.4726715,210.7890956,208.1116359,12034938 +04-08-2022,WIPRO.NS,212.7606696,212.0061188,214.3428048,207.9169107,17789134 +05-08-2022,WIPRO.NS,212.3225526,214.1967773,215.1703991,212.3225526,12967586 +08-08-2022,WIPRO.NS,215.5598247,212.1764984,215.5598247,211.8600744,9557496 +10-08-2022,WIPRO.NS,211.7627078,209.4016724,212.2495186,207.5274477,11329742 +11-08-2022,WIPRO.NS,213.2231441,213.442215,215.1703875,212.3955598,9154644 +12-08-2022,WIPRO.NS,212.7850286,212.2982178,213.4665609,211.7627229,7092398 +16-08-2022,WIPRO.NS,213.4665511,212.7850189,214.0993993,212.5416135,4774208 +17-08-2022,WIPRO.NS,212.8580369,215.6815338,216.5821368,212.5659475,10401476 +18-08-2022,WIPRO.NS,215.0486714,211.7870331,215.0486714,211.3002223,16888260 +19-08-2022,WIPRO.NS,213.6856174,210.521347,215.4137899,209.8154654,17253908 +22-08-2022,WIPRO.NS,209.7667913,204.460556,209.7667913,203.9980798,12900580 +23-08-2022,WIPRO.NS,202.0264923,202.8297272,203.7303302,199.5924382,17028776 +24-08-2022,WIPRO.NS,203.3895538,202.586319,204.2171382,201.7100654,7429170 +25-08-2022,WIPRO.NS,204.119768,202.1238556,204.5092256,202.0021529,8753902 +26-08-2022,WIPRO.NS,203.7303244,203.1218109,205.6775677,202.6593347,7904194 +29-08-2022,WIPRO.NS,197.1583888,196.8419647,197.8155864,194.2375238,23519514 +30-08-2022,WIPRO.NS,199.1786529,201.3206177,202.4889756,197.7669045,19750992 +01-09-2022,WIPRO.NS,199.5437533,199.8115082,200.3956723,197.0853646,11778706 +02-09-2022,WIPRO.NS,200.8337989,198.4727783,200.931167,198.1806889,9815080 +05-09-2022,WIPRO.NS,198.1320107,197.4017944,198.6188215,196.6715782,18018508 +06-09-2022,WIPRO.NS,198.1320019,196.8906403,198.3023887,195.3328397,18226162 +07-09-2022,WIPRO.NS,195.7466334,198.3510742,199.0326064,195.2111385,12248532 +08-09-2022,WIPRO.NS,199.5924258,200.9554901,201.7100558,199.3977045,14064948 +09-09-2022,WIPRO.NS,203.0001167,203.0731354,204.1928092,200.2496385,14671342 +12-09-2022,WIPRO.NS,204.3875333,205.4341736,206.6025166,203.5112648,11678424 +13-09-2022,WIPRO.NS,206.8459195,205.7505951,207.3814144,205.1907656,9408334 +14-09-2022,WIPRO.NS,199.1056343,202.6593475,205.7749488,199.1056343,17583964 +15-09-2022,WIPRO.NS,204.3145092,202.050827,204.8986733,201.1745735,10640314 +16-09-2022,WIPRO.NS,200.931176,195.5275726,200.931176,194.8217058,20192486 +19-09-2022,WIPRO.NS,197.1583662,195.6735992,197.7425451,193.2638799,13584188 +20-09-2022,WIPRO.NS,197.6452056,197.1097107,199.3003595,196.8906547,8989822 +21-09-2022,WIPRO.NS,197.5965199,195.089447,197.5965199,194.4809335,19290112 +22-09-2022,WIPRO.NS,193.750714,193.7263794,194.8947224,192.2902815,16500324 +23-09-2022,WIPRO.NS,193.7994024,191.9738617,194.4322505,191.6330882,13966710 +26-09-2022,WIPRO.NS,190.8298373,192.1929016,194.3348811,187.2274403,18994144 +27-09-2022,WIPRO.NS,193.1665343,193.9454346,195.4058671,190.8298482,12454694 +28-09-2022,WIPRO.NS,192.7770834,193.7750397,194.9677321,192.4606594,8921590 +29-09-2022,WIPRO.NS,195.2111387,191.2192841,195.6492655,190.6107705,11883068 +30-09-2022,WIPRO.NS,191.0489022,191.9251556,193.117848,188.6391828,13570530 +03-10-2022,WIPRO.NS,191.7547855,192.046875,193.7507129,190.1483157,8140834 +04-10-2022,WIPRO.NS,194.7000002,197.4017944,197.6451999,194.237524,12591696 +06-10-2022,WIPRO.NS,199.2760236,199.6654663,201.0528802,198.3510859,11203878 +07-10-2022,WIPRO.NS,199.4950652,198.6674957,200.4443522,197.7668928,7580186 +10-10-2022,WIPRO.NS,194.8703618,200.2252808,201.2962705,194.6026218,18714926 +11-10-2022,WIPRO.NS,201.9778164,196.8663025,203.4382489,195.8439967,22723292 +12-10-2022,WIPRO.NS,196.7932764,198.5944824,199.3977173,195.5032307,12610118 +13-10-2022,WIPRO.NS,188.3957904,184.5499878,191.0002313,184.063177,84896212 +14-10-2022,WIPRO.NS,188.3957923,183.6737213,188.6391978,183.1625759,27864794 +17-10-2022,WIPRO.NS,183.6737276,182.6027527,184.4769774,181.2883574,16909538 +18-10-2022,WIPRO.NS,186.7893338,184.6473541,187.0570738,184.2092273,22328480 +19-10-2022,WIPRO.NS,185.5722997,184.0388336,185.5722997,183.5520228,10198278 +20-10-2022,WIPRO.NS,183.5276892,185.718338,186.2538329,183.0408784,11868814 +21-10-2022,WIPRO.NS,186.2051271,186.2294617,186.5945698,185.0854682,8931540 +24-10-2022,WIPRO.NS,188.1037078,187.2761383,188.1037078,186.9353648,3472470 +25-10-2022,WIPRO.NS,188.128069,187.2518005,188.128069,186.7649897,5783256 +27-10-2022,WIPRO.NS,187.908987,186.2781677,188.3714633,185.5236169,11723118 +28-10-2022,WIPRO.NS,186.3511806,186.5702515,187.8359626,185.9617379,7609676 +31-10-2022,WIPRO.NS,188.176712,188.176712,189.077315,187.3004585,6638382 +01-11-2022,WIPRO.NS,188.882602,191.0245667,191.3166561,188.2010698,11540196 +02-11-2022,WIPRO.NS,191.2436494,191.7791443,192.2172711,190.1726595,6716614 +03-11-2022,WIPRO.NS,189.7345359,189.1260223,191.6817794,187.6899243,10312476 +04-11-2022,WIPRO.NS,189.1260062,190.1239624,191.0245654,187.7385923,9023630 +07-11-2022,WIPRO.NS,191.316642,190.5864258,192.2172449,188.6878667,8252598 +09-11-2022,WIPRO.NS,191.8277967,190.3186951,191.9981835,189.4424267,6862546 +10-11-2022,WIPRO.NS,189.2720404,189.3207245,190.3917142,188.3957869,5494908 +11-11-2022,WIPRO.NS,193.9941291,194.5783081,197.5721919,193.3856155,28417046 +14-11-2022,WIPRO.NS,196.0143794,193.0448303,196.0143794,192.5580195,17623428 +15-11-2022,WIPRO.NS,193.7750408,193.3369141,194.5052571,191.803463,12462712 +16-11-2022,WIPRO.NS,194.2375294,193.8724213,195.5519246,192.874465,11039528 +17-11-2022,WIPRO.NS,193.7020108,193.1421814,193.7506949,192.2902625,6057616 +18-11-2022,WIPRO.NS,193.6776969,191.7304535,194.1888423,191.2192932,9546202 +21-11-2022,WIPRO.NS,191.7304426,189.1990204,192.022532,188.687875,7904612 +22-11-2022,WIPRO.NS,189.3694171,189.272049,189.5641384,187.1787683,8410828 +23-11-2022,WIPRO.NS,190.2213482,189.2477264,190.8055272,188.8826183,6717760 +24-11-2022,WIPRO.NS,189.8075477,193.8724213,194.6026375,189.4424396,13370266 +25-11-2022,WIPRO.NS,194.2375271,196.0874023,196.8663027,192.7284105,13648550 +28-11-2022,WIPRO.NS,196.0873939,197.4748077,199.3246978,195.6979512,13679200 +29-11-2022,WIPRO.NS,196.1847593,197.2313995,199.0569401,196.1360752,9102602 +30-11-2022,WIPRO.NS,198.0833282,198.0833282,198.6188231,196.0143822,13892346 +01-12-2022,WIPRO.NS,200.9798541,201.3936462,202.683692,200.3956751,15852984 +02-12-2022,WIPRO.NS,201.4423202,200.760788,201.4910042,199.1299687,11726622 +05-12-2022,WIPRO.NS,201.174577,200.7364502,202.0021613,199.9088658,9947062 +06-12-2022,WIPRO.NS,199.8358416,200.2496338,200.8581473,198.5214465,8832518 +07-12-2022,WIPRO.NS,199.1056244,197.7912292,199.3490298,197.3044184,6568616 +08-12-2022,WIPRO.NS,198.2537004,196.525528,198.6188085,196.3307917,8940712 +09-12-2022,WIPRO.NS,197.6452,191.8278046,197.6452,190.4647402,15423336 +12-12-2022,WIPRO.NS,191.2679759,192.9474792,193.5073087,188.8826058,10365880 +13-12-2022,WIPRO.NS,193.9211025,193.6290131,194.4079134,192.7770941,6813842 +14-12-2022,WIPRO.NS,195.1137806,194.7486725,196.9149867,194.3592298,9995152 +15-12-2022,WIPRO.NS,194.6026329,192.3876495,194.6026329,191.8278052,7766926 +16-12-2022,WIPRO.NS,190.5377625,189.7345276,192.1929164,188.9069432,18012634 +19-12-2022,WIPRO.NS,189.1016632,189.3937378,190.0996194,187.7629335,8838046 +20-12-2022,WIPRO.NS,189.272044,189.3450775,189.8075389,186.4485471,8778558 +21-12-2022,WIPRO.NS,190.2943557,189.6128235,191.4383641,188.8095886,10215214 +22-12-2022,WIPRO.NS,189.9049241,189.2477264,190.8055272,187.9089965,9093800 +23-12-2022,WIPRO.NS,186.9353681,183.8441162,187.8359712,183.5276921,12120710 +26-12-2022,WIPRO.NS,184.0144945,185.2315216,185.7670165,183.1869102,7261148 +27-12-2022,WIPRO.NS,186.2051528,188.2010803,188.5661885,185.1098284,7685840 +28-12-2022,WIPRO.NS,187.4221682,188.7852325,189.6371515,186.5702492,7676002 +29-12-2022,WIPRO.NS,188.03068,190.2213287,190.8785263,187.3247984,9485398 +30-12-2022,WIPRO.NS,191.316649,191.1949463,192.9231187,190.6107674,8256556 +02-01-2023,WIPRO.NS,191.3166688,191.3410034,191.7547956,190.0996417,5559512 +03-01-2023,WIPRO.NS,191.3409952,193.2882385,193.6290121,190.6838124,5994422 +04-01-2023,WIPRO.NS,193.5073084,189.7101898,193.5073084,189.1746949,8926522 +05-01-2023,WIPRO.NS,189.8562235,188.3471069,190.9272132,186.8136558,9568980 +06-01-2023,WIPRO.NS,188.395785,185.961731,189.2720385,185.6696415,8484754 +09-01-2023,WIPRO.NS,187.908986,190.7324829,191.3166619,187.4708592,7347432 +10-01-2023,WIPRO.NS,190.829858,191.3410034,191.7547956,188.5661904,7879496 +11-01-2023,WIPRO.NS,191.3166613,191.7304535,192.7770938,190.586445,7656600 +12-01-2023,WIPRO.NS,192.6553885,192.046875,193.7020289,190.0996317,9510500 +13-01-2023,WIPRO.NS,192.7770817,191.754776,193.0691711,188.152379,13621860 +16-01-2023,WIPRO.NS,189.8562098,194.0427856,195.2111286,189.369399,23867444 +17-01-2023,WIPRO.NS,194.7486704,192.9474792,195.7222921,191.6817681,14310032 +18-01-2023,WIPRO.NS,193.9941031,196.2821198,196.5985438,193.7506977,16080426 +19-01-2023,WIPRO.NS,195.7466532,196.3795013,196.6715908,194.1158338,9447456 +20-01-2023,WIPRO.NS,196.4525033,196.257782,197.3531063,195.357179,9265614 +23-01-2023,WIPRO.NS,197.2557503,198.1320038,198.4971119,195.9413551,8815290 +24-01-2023,WIPRO.NS,199.7953299,198.9147491,200.6759255,198.2053817,9552640 +25-01-2023,WIPRO.NS,198.132011,196.4442139,198.5723014,195.6859368,6355554 +27-01-2023,WIPRO.NS,196.4442007,194.7319489,197.4471,192.8484838,7410134 +30-01-2023,WIPRO.NS,194.7319586,196.7866669,198.0341587,193.2643141,7261256 +31-01-2023,WIPRO.NS,196.811119,195.1233368,196.9334227,194.5607427,9566846 +01-02-2023,WIPRO.NS,196.419756,196.8600464,197.5938686,194.8787323,7029896 +02-02-2023,WIPRO.NS,196.8600474,200.309021,200.5780832,196.8600474,10835460 +03-02-2023,WIPRO.NS,201.8255816,199.5507355,202.0457342,198.6946095,8850236 +06-02-2023,WIPRO.NS,198.327696,197.9607849,198.7190769,196.4686856,5958022 +07-02-2023,WIPRO.NS,198.3766162,195.930542,198.3766162,195.2211745,6683580 +08-02-2023,WIPRO.NS,196.1751434,198.9881287,199.4039642,196.1751434,8300976 +09-02-2023,WIPRO.NS,198.9881219,199.7463989,200.0644005,197.4226286,5277374 +10-02-2023,WIPRO.NS,199.1104249,198.5233612,199.1104249,197.0557168,5160140 +13-02-2023,WIPRO.NS,198.4499906,195.9794617,198.4499906,195.2945639,4825356 +14-02-2023,WIPRO.NS,197.1535694,198.1809235,198.8413664,196.4197472,4638822 +15-02-2023,WIPRO.NS,197.006821,199.3061218,199.5262745,195.8571632,5227672 +16-02-2023,WIPRO.NS,199.9910202,200.5291595,202.1680322,199.8687165,11189362 +17-02-2023,WIPRO.NS,199.037052,198.7679749,199.599646,197.6427867,5616244 +20-02-2023,WIPRO.NS,198.2787618,199.1348877,199.5017988,196.7622077,6497188 +21-02-2023,WIPRO.NS,199.3061266,197.0312805,199.5996585,196.7132939,5761172 +22-02-2023,WIPRO.NS,195.4413199,193.3132324,195.8571554,192.970791,6883372 +23-02-2023,WIPRO.NS,193.6312165,192.726181,195.0499514,192.4571039,6078322 +24-02-2023,WIPRO.NS,193.7046191,192.4081879,193.9736813,192.0412767,5106634 +27-02-2023,WIPRO.NS,192.1391242,190.9650116,192.4081864,188.5678619,5554710 +28-02-2023,WIPRO.NS,191.698826,189.3505859,192.359269,188.6901579,10061602 +01-03-2023,WIPRO.NS,189.8642797,191.2585449,191.6499108,189.4728988,4542612 +02-03-2023,WIPRO.NS,190.1578148,189.8398132,190.9650163,189.4729021,4438972 +03-03-2023,WIPRO.NS,191.0873258,191.0139465,191.5031614,190.3535035,4393936 +06-03-2023,WIPRO.NS,191.9923684,192.6283417,194.0470617,191.8211402,6727722 +08-03-2023,WIPRO.NS,191.60099,192.0657501,192.2614331,190.2311945,4908842 +09-03-2023,WIPRO.NS,192.1635835,190.8427124,192.6772681,190.598105,4157054 +10-03-2023,WIPRO.NS,189.7664214,190.3534851,190.744851,189.1304481,4567396 +13-03-2023,WIPRO.NS,190.3045779,188.5678711,192.0657543,187.7361999,5982520 +14-03-2023,WIPRO.NS,189.1059816,185.6325684,189.3995135,184.6052143,8094852 +15-03-2023,WIPRO.NS,187.7117433,183.8224792,187.7117433,183.4066436,7687926 +16-03-2023,WIPRO.NS,183.6267846,182.4037476,184.2872276,181.0094823,7686620 +17-03-2023,WIPRO.NS,184.5318485,184.1893921,185.0944426,182.8929757,9044282 +20-03-2023,WIPRO.NS,183.4555585,179.6152191,183.9203185,178.6367895,8184754 +21-03-2023,WIPRO.NS,180.5202678,179.2483063,181.1317863,178.7835612,7211152 +22-03-2023,WIPRO.NS,179.9576737,179.2483063,181.0094826,178.9792441,5374846 +23-03-2023,WIPRO.NS,178.5144778,176.8511505,178.5144778,176.2885565,9485192 +24-03-2023,WIPRO.NS,177.7562117,176.973465,179.4684636,176.6065538,7906696 +27-03-2023,WIPRO.NS,176.9734587,176.7288513,178.0741921,175.7259669,6227714 +28-03-2023,WIPRO.NS,177.5849862,174.2583313,178.0986558,173.8669505,7813096 +29-03-2023,WIPRO.NS,175.1389183,175.6525879,176.4842591,173.6712737,8823840 +31-03-2023,WIPRO.NS,177.7562095,178.6857147,178.9303221,176.7533102,7914212 +03-04-2023,WIPRO.NS,180.0065918,180.0065918,180.2267295,178.6367814,4053500 +05-04-2023,WIPRO.NS,180.8627217,180.8871765,181.9389854,179.6396847,6443110 +06-04-2023,WIPRO.NS,180.5202632,179.3706055,181.2296307,178.9792396,6429614 +10-04-2023,WIPRO.NS,180.0310535,182.6238861,183.1620254,179.8353706,5624940 +11-04-2023,WIPRO.NS,182.7217384,181.1317902,183.3821814,180.3245887,6784354 +12-04-2023,WIPRO.NS,181.3030175,182.0612946,182.6972828,180.691499,5578210 +13-04-2023,WIPRO.NS,180.9605574,180.1778107,180.9605574,179.0526226,6724634 +17-04-2023,WIPRO.NS,176.0928733,176.777771,177.0713029,172.2036096,13603290 +18-04-2023,WIPRO.NS,177.8051349,179.982132,180.4713468,175.7504267,8024898 +19-04-2023,WIPRO.NS,179.9821256,176.5086975,179.9821256,176.3130146,7475944 +20-04-2023,WIPRO.NS,176.3619541,177.5116119,177.9274475,175.6281318,4423266 +21-04-2023,WIPRO.NS,178.1231219,180.0555115,180.3735131,177.9029692,5299988 +24-04-2023,WIPRO.NS,183.455553,184.8987427,185.2167293,181.2785412,17779044 +25-04-2023,WIPRO.NS,185.0210511,183.7735443,185.3634925,183.0152673,7528552 +26-04-2023,WIPRO.NS,184.7519816,183.2354126,184.7519816,182.6728185,7008146 +27-04-2023,WIPRO.NS,184.1404628,183.1620331,184.2383117,182.0123752,8491700 +28-04-2023,WIPRO.NS,185.901628,188.347702,189.8153465,185.901628,27709406 +02-05-2023,WIPRO.NS,190.3045589,189.9865723,191.8455826,189.5462819,9746608 +03-05-2023,WIPRO.NS,189.9865852,188.396637,189.9865852,186.9045228,4828488 +04-05-2023,WIPRO.NS,188.2254005,187.711731,188.9102983,187.3937294,6253358 +05-05-2023,WIPRO.NS,187.2469658,185.6080933,188.0541673,185.4124103,7902194 +08-05-2023,WIPRO.NS,186.3908474,186.0728607,187.369277,185.7059496,9613544 +09-05-2023,WIPRO.NS,187.1246739,187.026825,187.589434,185.9260916,5716698 +10-05-2023,WIPRO.NS,187.8584945,187.7361908,188.1275567,186.8800648,3670402 +11-05-2023,WIPRO.NS,188.6901677,188.1764832,189.2527618,187.4182061,4049964 +12-05-2023,WIPRO.NS,188.1520201,187.4915771,188.4700068,186.659906,4580358 +15-05-2023,WIPRO.NS,187.4915778,188.7146149,189.3261334,187.1246667,5089694 +16-05-2023,WIPRO.NS,189.5707437,189.3016815,190.206717,189.0815289,4059352 +17-05-2023,WIPRO.NS,188.9347747,187.026825,189.4973688,186.5620798,5376102 +18-05-2023,WIPRO.NS,188.4455454,187.173584,188.5189247,187.0023558,4237016 +19-05-2023,WIPRO.NS,188.249856,188.9347687,189.9131983,187.6138827,7281582 +22-05-2023,WIPRO.NS,189.0815286,193.6067657,194.0226013,188.5433894,12197390 +23-05-2023,WIPRO.NS,194.2182835,194.5362701,196.7132821,193.7535234,12725634 +24-05-2023,WIPRO.NS,192.9952463,195.5391693,195.9060804,192.4326522,8256974 +25-05-2023,WIPRO.NS,195.1967101,192.7995605,195.1967101,192.0901931,13605054 +26-05-2023,WIPRO.NS,193.3132274,196.5175934,196.933414,193.2398482,7926180 +29-05-2023,WIPRO.NS,197.6427819,195.5880737,198.6212115,195.367936,7959308 +30-05-2023,WIPRO.NS,195.685929,196.9089661,197.5694091,195.4168668,7378972 +31-05-2023,WIPRO.NS,196.5420525,197.4715576,198.0341517,195.9305339,11783582 +01-06-2023,WIPRO.NS,198.1320137,199.1838226,199.5996582,197.6672536,7065484 +02-06-2023,WIPRO.NS,199.9420995,198.1075439,200.4802238,197.6427839,6320754 +05-06-2023,WIPRO.NS,200.0399472,197.7406464,200.4557828,197.4960389,7252860 +06-06-2023,WIPRO.NS,197.3247959,195.6614685,197.3247959,193.5089114,13707400 +07-06-2023,WIPRO.NS,196.8600422,197.0557251,197.4471059,196.1751444,8215860 +08-06-2023,WIPRO.NS,197.6917109,195.4657745,198.0096976,195.0744087,10615052 +09-06-2023,WIPRO.NS,195.4168598,194.365036,195.8571501,193.7535175,12018232 +12-06-2023,WIPRO.NS,195.5880949,193.5334015,195.5880949,193.0441866,11973622 +13-06-2023,WIPRO.NS,194.683054,193.5089264,194.9521162,192.9952568,13016186 +14-06-2023,WIPRO.NS,193.8758246,193.9492188,194.2916602,192.1146632,18512564 +15-06-2023,WIPRO.NS,194.2672033,190.2801056,194.4384315,189.9376493,28702320 +16-06-2023,WIPRO.NS,188.6167606,186.5375977,190.1333294,185.4857888,41110648 +19-06-2023,WIPRO.NS,186.8800718,185.9750214,186.8800718,184.482922,10629440 +20-06-2023,WIPRO.NS,186.782208,187.1246643,188.3232466,186.1951592,11802658 +21-06-2023,WIPRO.NS,187.9807971,188.5923157,189.4484416,187.4182031,8829264 +22-06-2023,WIPRO.NS,188.8369258,187.026825,188.8369258,186.6843835,9356174 +23-06-2023,WIPRO.NS,187.0268249,185.877182,187.3692813,184.9721316,6470406 +26-06-2023,WIPRO.NS,185.9016438,186.3419342,186.8311491,185.4368837,4100400 +27-06-2023,WIPRO.NS,187.9807854,187.173584,187.9807854,186.6354447,5880750 +28-06-2023,WIPRO.NS,187.7361913,186.7333069,187.7361913,186.2930016,7140112 +30-06-2023,WIPRO.NS,188.3477215,190.3779602,190.6714921,187.3692918,9070810 +03-07-2023,WIPRO.NS,192.7017109,191.5765228,192.7017109,190.5491687,9036924 +04-07-2023,WIPRO.NS,192.6283417,193.7046204,194.3895181,192.2614306,12617234 +05-07-2023,WIPRO.NS,192.7995701,192.7017212,193.4355434,191.6988367,12366958 +06-07-2023,WIPRO.NS,192.9952636,193.8269348,194.193846,192.3348205,9037242 +07-07-2023,WIPRO.NS,193.2398499,193.6556854,194.4384321,192.3592692,9065220 +10-07-2023,WIPRO.NS,193.6556975,190.7693329,193.6556975,190.6225595,5630400 +11-07-2023,WIPRO.NS,190.793777,191.7966614,192.1635725,189.7419681,9634838 +12-07-2023,WIPRO.NS,192.7017217,191.6988373,192.7261914,190.965015,6848220 +13-07-2023,WIPRO.NS,191.6988325,192.8973999,195.0010326,191.4053007,13595726 +14-07-2023,WIPRO.NS,193.1175419,198.1564484,198.376601,191.9434294,31366784 +17-07-2023,WIPRO.NS,199.1104316,203.1464539,207.8918436,198.5233678,45759860 +18-07-2023,WIPRO.NS,204.4917992,204.1004333,205.6169874,201.678814,17769026 +19-07-2023,WIPRO.NS,205.4702153,204.4673309,205.9594301,202.6083057,10830990 +20-07-2023,WIPRO.NS,204.7364075,204.3205719,205.4702297,202.8529274,8255710 +21-07-2023,WIPRO.NS,198.1320032,197.9852448,202.7061648,196.1751439,23514212 +24-07-2023,WIPRO.NS,198.767985,197.6672516,199.5996562,197.3981894,6808460 +25-07-2023,WIPRO.NS,198.3766056,195.8816071,198.3766056,195.6859241,6458200 +26-07-2023,WIPRO.NS,197.3981917,197.0312805,197.4471161,196.3708375,5329662 +27-07-2023,WIPRO.NS,197.6427825,195.6614685,198.914744,195.1967085,8948358 +28-07-2023,WIPRO.NS,196.1995899,195.0744019,197.0801855,193.9981233,6760060 +31-07-2023,WIPRO.NS,195.5636159,198.1564484,198.6212084,195.17225,6762180 +01-08-2023,WIPRO.NS,198.3766158,199.0859833,199.5996529,197.6672483,7181804 +02-08-2023,WIPRO.NS,198.572294,197.0557251,198.572294,195.1967147,5399618 +03-08-2023,WIPRO.NS,196.6643673,195.5147095,196.6643673,194.2427479,6821698 +04-08-2023,WIPRO.NS,196.101769,200.0154877,200.5780817,195.8326919,12481540 +07-08-2023,WIPRO.NS,200.5536219,201.1406708,202.0457212,199.6241018,8822866 +08-08-2023,WIPRO.NS,201.7521962,203.6846008,204.2471949,200.5536289,15724284 +09-08-2023,WIPRO.NS,203.2687633,204.3939514,204.7364078,201.8255735,9309388 +10-08-2023,WIPRO.NS,204.0515221,204.8097992,205.8616082,203.2932301,9901644 +11-08-2023,WIPRO.NS,204.8097811,202.0701752,206.522033,201.7277338,7571468 +14-08-2023,WIPRO.NS,202.168029,203.0975342,203.6112187,200.3334734,5792180 +16-08-2023,WIPRO.NS,202.6083323,204.8097992,205.5680912,202.5349531,8131780 +17-08-2023,WIPRO.NS,204.8097915,204.2716522,205.6659175,202.7795529,6340960 +18-08-2023,WIPRO.NS,203.0486173,201.4097595,203.6846056,199.5996586,10602392 +21-08-2023,WIPRO.NS,201.4586503,202.8284607,204.1738014,201.385271,7334260 +22-08-2023,WIPRO.NS,203.0241443,204.0514984,204.5407132,201.923411,6350240 +23-08-2023,WIPRO.NS,204.1248835,203.1464539,204.4673398,202.8284672,6134234 +24-08-2023,WIPRO.NS,204.8586999,201.8989563,205.4702184,201.5565,5776956 +25-08-2023,WIPRO.NS,200.5780787,200.4313202,201.214052,199.1593587,6598510 +28-08-2023,WIPRO.NS,201.287442,199.6240997,201.7766569,199.4284168,3401974 +29-08-2023,WIPRO.NS,200.4068518,199.6485748,201.5075852,199.15936,3998562 +30-08-2023,WIPRO.NS,200.578078,199.2082825,200.6759269,198.9392054,4018182 +31-08-2023,WIPRO.NS,199.5996509,199.7953339,200.5780806,198.8413739,22061952 +01-09-2023,WIPRO.NS,199.5751992,203.6846008,204.3694986,199.3550465,8476130 +04-09-2023,WIPRO.NS,204.4918022,212.3681641,213.5422767,203.5133725,27634648 +05-09-2023,WIPRO.NS,213.1998151,211.2674255,214.0314863,210.5091336,17973426 +06-09-2023,WIPRO.NS,212.1969246,210.0199127,213.0775053,208.3565853,13531912 +07-09-2023,WIPRO.NS,210.3379327,211.7566528,212.1724884,208.7724392,9322650 +08-09-2023,WIPRO.NS,212.0501628,210.3623657,212.0501628,210.0199094,5748410 +11-09-2023,WIPRO.NS,211.8300265,212.7350769,214.0314932,210.4113064,8253314 +12-09-2023,WIPRO.NS,213.8358106,212.8084564,215.9883529,208.8458132,14545328 +13-09-2023,WIPRO.NS,212.7839983,213.1509094,214.2516428,211.0962011,7445670 +14-09-2023,WIPRO.NS,214.4717669,213.517807,216.8444617,212.955198,14895010 +15-09-2023,WIPRO.NS,215.15667,215.7681885,217.0890745,214.398393,19835876 +18-09-2023,WIPRO.NS,215.7681926,213.3465881,215.7681926,212.9062978,6025196 +20-09-2023,WIPRO.NS,212.4415392,210.4113007,213.7135008,209.8976161,9102700 +21-09-2023,WIPRO.NS,210.3134542,209.8487091,210.9738973,206.9623296,8893070 +22-09-2023,WIPRO.NS,207.6227689,204.7364044,208.7724267,203.8068992,19818260 +25-09-2023,WIPRO.NS,204.7364046,202.5838623,205.3479231,201.5565082,9301132 +26-09-2023,WIPRO.NS,203.9047459,201.9968109,203.9047459,201.409762,6480566 +27-09-2023,WIPRO.NS,201.6788203,203.3421478,203.7824382,200.7248454,7773994 +28-09-2023,WIPRO.NS,203.7579804,198.3032379,203.7579804,197.6427949,16876116 +29-09-2023,WIPRO.NS,198.1320061,198.6456757,200.2111691,196.4197542,12780272 +03-10-2023,WIPRO.NS,198.8413724,198.3521576,199.6485739,197.4471072,5728104 +04-10-2023,WIPRO.NS,197.0068204,198.0830841,198.3521612,196.0039211,6905870 +05-10-2023,WIPRO.NS,199.5751975,199.0125885,200.7737649,198.1320078,8125304 +06-10-2023,WIPRO.NS,199.5996549,199.5262756,200.4802356,199.0859853,6365004 +09-10-2023,WIPRO.NS,197.7406393,198.4255371,201.0672942,197.3492585,6030450 +10-10-2023,WIPRO.NS,198.8169129,199.477356,199.9665708,198.7190789,5128014 +11-10-2023,WIPRO.NS,200.0888645,206.0328217,207.4026321,200.0888645,19092228 +12-10-2023,WIPRO.NS,206.3263443,204.0514984,206.3997235,202.8773859,10234398 +13-10-2023,WIPRO.NS,201.5075867,201.0917511,202.7306238,200.1133214,10914054 +16-10-2023,WIPRO.NS,201.0672845,200.6759186,201.5075748,199.6730193,5277652 +17-10-2023,WIPRO.NS,201.4097434,201.26297,202.4615522,201.0917418,5979388 +18-10-2023,WIPRO.NS,200.0888587,199.3305817,202.3637045,199.110429,4881066 +19-10-2023,WIPRO.NS,191.7477542,193.3866119,194.0959794,190.8427038,25629102 +20-10-2023,WIPRO.NS,193.2643158,191.6988373,193.7535306,191.2830017,8429336 +23-10-2023,WIPRO.NS,191.2096176,187.4426575,192.2614265,186.9779123,8837826 +25-10-2023,WIPRO.NS,188.0541782,186.8066864,189.6685962,186.4397753,6678294 +26-10-2023,WIPRO.NS,185.3145792,185.045517,186.1707052,183.4800235,10995582 +27-10-2023,WIPRO.NS,185.4368821,187.0513,188.0297297,185.4368821,6202812 +30-10-2023,WIPRO.NS,187.8584802,186.8800507,188.0297084,186.097304,4688744 +31-10-2023,WIPRO.NS,187.467124,186.7822113,187.9074143,185.485795,6153536 +01-11-2023,WIPRO.NS,187.7851141,186.366394,188.6167703,185.9750132,4241952 +02-11-2023,WIPRO.NS,187.7606504,187.6872711,188.4210934,186.9289941,4742730 +03-11-2023,WIPRO.NS,188.8369338,187.6383514,189.1793902,187.1980611,5291528 +06-11-2023,WIPRO.NS,188.8369262,188.1764832,189.0570788,187.3692817,4939936 +07-11-2023,WIPRO.NS,188.2987837,187.516037,189.3261378,187.2958993,5692178 +08-11-2023,WIPRO.NS,188.1520332,186.9779205,188.7635517,186.6354642,7102052 +09-11-2023,WIPRO.NS,187.3692833,186.3174744,187.8584981,185.7548803,9231126 +10-11-2023,WIPRO.NS,186.0483884,185.5591736,186.7822106,184.4339855,10710700 +13-11-2023,WIPRO.NS,187.1735918,186.7088318,187.3203503,185.9016303,3585902 +15-11-2023,WIPRO.NS,188.6167693,191.6009827,191.8945145,187.980796,10792518 +16-11-2023,WIPRO.NS,191.6009851,194.2672119,195.4413245,190.4513273,13843576 +17-11-2023,WIPRO.NS,194.7074931,193.4355316,195.1967079,192.9952413,7886928 +20-11-2023,WIPRO.NS,192.3592791,195.783783,196.2240733,192.3592791,8610496 +21-11-2023,WIPRO.NS,196.9578811,196.0039063,196.9578811,195.7103744,5440248 +22-11-2023,WIPRO.NS,196.9089762,195.8082428,196.9579007,195.2456487,5318582 +23-11-2023,WIPRO.NS,195.9305364,196.9089661,198.1320031,195.9305364,9677360 +24-11-2023,WIPRO.NS,196.9089612,193.7290649,197.398176,193.5089123,6250566 +28-11-2023,WIPRO.NS,194.218292,194.1449127,195.0744179,192.3103571,8145314 +29-11-2023,WIPRO.NS,194.7074929,198.743515,199.8687031,194.7074929,15544086 +30-11-2023,WIPRO.NS,199.0859767,202.0701752,202.7795426,197.6672418,19825958 +01-12-2023,WIPRO.NS,202.4126344,199.428421,202.4126344,198.865827,9830426 +04-12-2023,WIPRO.NS,201.8989594,199.3305817,202.0457179,198.9881253,10662472 +05-12-2023,WIPRO.NS,199.3061098,197.8140106,200.0888565,196.7132773,11165368 +06-12-2023,WIPRO.NS,198.9881407,204.8587189,205.6659204,198.5967748,22082070 +07-12-2023,WIPRO.NS,205.4702312,204.6141052,206.2040534,203.8313585,11250552 +08-12-2023,WIPRO.NS,204.8831622,206.7421875,207.6716927,203.0241519,15479122 +11-12-2023,WIPRO.NS,205.4702315,205.7637634,206.5465102,204.1248907,10084242 +12-12-2023,WIPRO.NS,205.8126865,206.5465088,209.3350244,205.5436094,11903364 +13-12-2023,WIPRO.NS,207.2069308,205.298996,207.5738419,203.02415,9696816 +14-12-2023,WIPRO.NS,207.1824843,212.5149231,213.2976698,207.0601806,24681376 +15-12-2023,WIPRO.NS,213.3221218,218.4588776,219.9020673,212.07463,41567234 +18-12-2023,WIPRO.NS,218.1898176,217.8229065,221.8589289,216.2329583,20182072 +19-12-2023,WIPRO.NS,217.9941403,214.6185608,218.8502663,212.8084599,16064694 +20-12-2023,WIPRO.NS,216.2329481,211.3163452,219.9020592,210.0443837,26449942 +21-12-2023,WIPRO.NS,209.8242306,212.3192291,213.5422662,208.9925744,10663008 +22-12-2023,WIPRO.NS,212.9552072,226.3352356,228.1208667,212.3192339,46080814 +26-12-2023,WIPRO.NS,222.1035421,229.9799042,232.7684199,219.3394812,54628644 +27-12-2023,WIPRO.NS,229.1971392,230.3957214,232.5727184,227.044597,25262992 +28-12-2023,WIPRO.NS,231.1784651,229.661911,233.55116,228.7813153,16839956 +29-12-2023,WIPRO.NS,230.3957423,230.5669556,232.5482847,228.0230473,15961140 +01-01-2024,WIPRO.NS,231.3986249,233.4288635,236.5353808,229.0993091,20347278 +02-01-2024,WIPRO.NS,233.8446809,229.5395966,233.8446809,227.142432,14282514 +03-01-2024,WIPRO.NS,226.9467694,223.0330505,226.9467694,222.5927602,19534364 +04-01-2024,WIPRO.NS,223.5711767,221.3207855,224.965442,220.8315707,15170336 +05-01-2024,WIPRO.NS,222.6172116,223.3755035,226.5064756,221.8589345,16889130 +08-01-2024,WIPRO.NS,223.8157847,220.3179016,225.0388217,219.6819134,10082886 +09-01-2024,WIPRO.NS,224.0604033,220.5135956,226.2618701,220.1222297,14465048 +10-01-2024,WIPRO.NS,220.8560433,221.9078522,223.0819648,219.6574609,8874676 +11-01-2024,WIPRO.NS,222.5682982,219.266098,223.5222582,218.5322758,8638818 +12-01-2024,WIPRO.NS,222.5927467,227.7050476,229.4417543,222.5927467,36086734 +15-01-2024,WIPRO.NS,250.4535326,241.9656525,258.7946393,239.2994257,127844264 +16-01-2024,WIPRO.NS,242.1613439,237.2691956,242.1613439,235.0677288,25912492 +17-01-2024,WIPRO.NS,232.4504305,235.9972382,240.4490962,230.9094068,28668932 +18-01-2024,WIPRO.NS,235.9972184,236.1195221,239.2260391,229.1482111,26144924 +19-01-2024,WIPRO.NS,238.7368298,237.2936401,241.3541321,236.5842876,15498620 +23-01-2024,WIPRO.NS,233.869132,229.8820343,237.7583957,228.4877691,19972336 +24-01-2024,WIPRO.NS,230.9115907,234.3679047,234.8336559,229.4653231,11708750 +25-01-2024,WIPRO.NS,234.3679132,230.4213409,235.0052578,229.7104606,12852980 +29-01-2024,WIPRO.NS,230.4213307,231.8921051,233.8531377,230.4213307,10051300 +30-01-2024,WIPRO.NS,232.5784601,231.6469727,236.7456544,231.1567145,11828014 +31-01-2024,WIPRO.NS,231.6469756,234.4169312,235.2748829,229.9310721,10584480 +01-02-2024,WIPRO.NS,234.1227826,231.0831909,234.1963333,230.7154973,7828120 +02-02-2024,WIPRO.NS,232.8726241,236.8682251,238.5105929,232.8726241,16296222 +05-02-2024,WIPRO.NS,236.7946933,236.4760284,239.9813713,234.9071963,11566604 +06-02-2024,WIPRO.NS,237.6281384,244.957489,246.0115411,236.8437224,29024038 +07-02-2024,WIPRO.NS,245.5948328,242.7758484,245.9625264,241.4766523,9103534 +08-02-2024,WIPRO.NS,243.1190185,239.6627045,245.1781088,237.8242364,11303840 +09-02-2024,WIPRO.NS,240.6677202,240.447113,242.5552171,236.6721193,7893788 +12-02-2024,WIPRO.NS,240.7167619,245.8399658,250.4238677,240.7167619,48873500 +13-02-2024,WIPRO.NS,246.6488763,250.8160706,251.502429,241.0599364,22373576 +14-02-2024,WIPRO.NS,247.0656059,252.2378235,253.4634689,243.6828126,22594656 +15-02-2024,WIPRO.NS,253.4389584,254.1988525,256.3314635,251.5269396,14570776 +16-02-2024,WIPRO.NS,256.1598825,266.2101746,267.1906909,255.3999884,34942644 +19-02-2024,WIPRO.NS,267.6319506,262.7538757,267.6319506,260.4986702,18602758 +20-02-2024,WIPRO.NS,262.6803287,260.7928467,263.8324534,257.998369,10374126 +21-02-2024,WIPRO.NS,262.7293642,255.6206207,262.9254495,254.6891182,13115574 +22-02-2024,WIPRO.NS,256.3069631,260.351593,261.3076024,255.6451266,14596482 +23-02-2024,WIPRO.NS,262.2881198,262.8519287,265.3522334,261.454675,19860994 +26-02-2024,WIPRO.NS,262.9009282,261.2585754,263.0234928,257.9002892,8820636 +27-02-2024,WIPRO.NS,261.7978513,260.547699,263.4647409,258.6356802,10399260 +28-02-2024,WIPRO.NS,259.8368253,253.8066559,260.3025765,252.4829529,12789056 +29-02-2024,WIPRO.NS,253.6105342,254.2478638,257.0178343,251.6004877,14462764 +01-03-2024,WIPRO.NS,256.1108721,254.4929962,257.4835889,253.7331021,9420630 +04-03-2024,WIPRO.NS,256.3805055,255.1793671,258.0719021,254.2233577,5662370 +05-03-2024,WIPRO.NS,253.8311604,251.6495056,255.1793703,250.3503245,10521548 +06-03-2024,WIPRO.NS,251.8456248,251.5759888,252.4094037,245.1290819,11091922 +07-03-2024,WIPRO.NS,251.8701214,252.7280731,255.13035,250.2767824,9707982 +11-03-2024,WIPRO.NS,253.6595828,252.2623291,254.419477,251.1592482,11131512 +12-03-2024,WIPRO.NS,251.379867,250.4483795,256.159884,248.9285763,11652760 +13-03-2024,WIPRO.NS,251.8946327,247.2862091,254.2969097,243.5602442,13580480 +14-03-2024,WIPRO.NS,245.6928686,253.9292145,254.3949657,242.7513197,12825472 +15-03-2024,WIPRO.NS,252.3603896,253.4634705,254.0762932,248.2667309,13649086 +18-03-2024,WIPRO.NS,253.9537226,250.129715,254.2233586,249.5413992,6393960 +19-03-2024,WIPRO.NS,249.5413979,242.604248,249.5413979,241.7708032,9617386 +20-03-2024,WIPRO.NS,243.1925504,241.9423981,245.7418988,239.834294,8385344 +21-03-2024,WIPRO.NS,244.9574854,245.3497009,247.727441,244.3691846,11644580 +22-03-2024,WIPRO.NS,239.8588006,238.8047485,240.5941878,235.1032905,28646502 +26-03-2024,WIPRO.NS,238.2654662,235.2503815,240.69225,234.858166,18273346 +27-03-2024,WIPRO.NS,235.176842,231.5489197,235.7896647,231.0341546,14320668 +28-03-2024,WIPRO.NS,233.7060654,235.3729401,236.8191926,233.019692,15455150 +01-04-2024,WIPRO.NS,237.1378792,237.7507019,238.4615673,236.0838122,6041008 +02-04-2024,WIPRO.NS,236.2799251,235.9122314,236.6476187,235.1278154,6932654 +03-04-2024,WIPRO.NS,235.3239139,236.892746,239.0989077,233.3383744,13794516 +04-04-2024,WIPRO.NS,238.1674119,238.951828,241.1825116,235.1278203,16004046 +05-04-2024,WIPRO.NS,238.5105934,237.7997131,238.8292583,236.5740677,6414344 +08-04-2024,WIPRO.NS,240.2264975,235.2748871,241.0109135,234.4414572,26640770 +09-04-2024,WIPRO.NS,237.2604476,233.2648315,237.8977772,232.9706886,15801250 +10-04-2024,WIPRO.NS,234.0982712,234.0002136,235.0542806,231.9411383,10771534 +12-04-2024,WIPRO.NS,232.8726292,230.789032,235.32392,230.4213384,13170046 +15-04-2024,WIPRO.NS,228.6809244,225.2000885,229.6124119,224.6362946,12176472 +16-04-2024,WIPRO.NS,222.1114554,219.807251,224.7833684,218.0668255,21439424 +18-04-2024,WIPRO.NS,221.841823,217.8462219,223.2880906,217.1108347,21986258 +19-04-2024,WIPRO.NS,215.7135943,221.964386,222.5281799,214.2428198,20470106 +22-04-2024,WIPRO.NS,221.9643796,226.4992676,228.5338359,220.6161697,18881740 +23-04-2024,WIPRO.NS,228.8524984,226.5482941,228.8524984,225.6168066,10322712 +24-04-2024,WIPRO.NS,227.4307592,225.4697266,227.7984528,224.8323969,5915168 +25-04-2024,WIPRO.NS,224.9794728,226.0090179,226.7689121,223.4596695,11805090 +26-04-2024,WIPRO.NS,226.450238,227.773941,233.2648234,226.3031666,21478294 +29-04-2024,WIPRO.NS,229.2692313,226.9650269,229.4408246,226.3031753,7249940 +30-04-2024,WIPRO.NS,226.9895314,226.6953735,228.8279996,226.2541442,8902956 +02-05-2024,WIPRO.NS,226.6953704,224.2440796,226.9895283,223.2880852,14937276 +03-05-2024,WIPRO.NS,225.7148554,224.219574,226.4992714,222.1850056,9730626 +06-05-2024,WIPRO.NS,224.9304388,224.8569031,226.7934288,223.5577219,6918126 +07-05-2024,WIPRO.NS,226.4012105,227.4307556,228.1416359,222.5772029,9278528 +08-05-2024,WIPRO.NS,227.9700442,227.0875854,228.6564026,226.156083,8205680 +09-05-2024,WIPRO.NS,226.3767108,223.5086975,227.675892,222.6017169,9233484 +10-05-2024,WIPRO.NS,223.5822228,221.5231476,224.2931031,220.7632385,6654714 +13-05-2024,WIPRO.NS,221.5231453,221.5721741,222.2095037,218.164874,7111608 +14-05-2024,WIPRO.NS,221.9398698,223.7293091,225.4697195,221.6947408,4909420 +15-05-2024,WIPRO.NS,223.7293083,224.6853027,225.396183,222.8958635,4793424 +16-05-2024,WIPRO.NS,226.4992705,227.7004089,229.1956903,223.6067503,14621472 +17-05-2024,WIPRO.NS,227.6758927,226.0090179,227.6758927,225.5432667,6876820 +21-05-2024,WIPRO.NS,226.9895213,225.9599762,227.87198,225.3716754,8467448 +22-05-2024,WIPRO.NS,226.9404982,226.1560822,227.2101492,224.9549586,7765884 +23-05-2024,WIPRO.NS,226.7443977,228.3622437,229.4408176,226.3767041,13171332 +24-05-2024,WIPRO.NS,228.9505649,227.308197,230.6664685,226.499274,8205526 +27-05-2024,WIPRO.NS,226.4992659,221.8173065,226.5728016,221.4005841,40983758 +28-05-2024,WIPRO.NS,222.5772064,223.5822296,224.1705454,222.135977,15778126 +29-05-2024,WIPRO.NS,222.5772092,221.0083771,223.3125965,220.3710474,9756036 +30-05-2024,WIPRO.NS,220.1259123,214.2183075,220.3710414,213.3113269,20724568 +31-05-2024,WIPRO.NS,214.5124512,214.831131,216.7676417,213.507428,21438004 +03-06-2024,WIPRO.NS,220.7142258,217.7236481,220.8858042,216.4734808,8964424 +04-06-2024,WIPRO.NS,218.6061109,214.8066101,218.6061109,204.437653,17730732 +05-06-2024,WIPRO.NS,215.5665221,221.3515625,223.0674661,215.2478423,12267428 +06-06-2024,WIPRO.NS,223.042962,226.0090179,226.4992761,221.8908523,15425568 +07-06-2024,WIPRO.NS,230.4213306,237.5545807,238.4615613,229.5878857,72672440 +10-06-2024,WIPRO.NS,239.4420854,232.9951935,239.4420854,232.063706,18311752 +11-06-2024,WIPRO.NS,234.9317153,233.3873901,234.9317153,232.5539602,9371714 +12-06-2024,WIPRO.NS,234.3433946,233.8041077,237.4810438,233.1422562,13875116 +13-06-2024,WIPRO.NS,235.3239128,236.598587,237.946797,234.4169323,12995932 +14-06-2024,WIPRO.NS,237.7752027,234.0982666,238.0693606,233.460937,11322596 +18-06-2024,WIPRO.NS,235.8141798,241.1334839,241.6972778,235.3484285,31870984 +19-06-2024,WIPRO.NS,241.3295829,243.0454865,243.7318449,238.6331629,20880284 +20-06-2024,WIPRO.NS,243.903428,240.4225922,243.903428,239.3685401,12571126 +21-06-2024,WIPRO.NS,244.124062,240.4961395,245.5948365,239.7852742,95171176 +24-06-2024,WIPRO.NS,240.2755323,240.4961395,242.6287656,239.9568675,9934518 +25-06-2024,WIPRO.NS,240.4961273,243.5847626,244.1485564,239.8833046,9258210 +26-06-2024,WIPRO.NS,243.5847714,242.7758484,245.0800528,242.089475,12812090 +27-06-2024,WIPRO.NS,241.2805471,250.4238586,250.9876675,239.8342945,42137138 +28-06-2024,WIPRO.NS,251.0121696,252.4093933,253.1202736,247.997085,16405832 +01-07-2024,WIPRO.NS,253.9047125,258.5376282,262.6803156,252.0417076,30757528 +02-07-2024,WIPRO.NS,259.4936242,263.8569336,267.1906829,259.0033661,36276968 +03-07-2024,WIPRO.NS,265.6709061,264.2491455,267.4113166,262.533242,16049384 +04-07-2024,WIPRO.NS,265.4257917,260.1800232,269.0536843,259.3955921,19524632 +05-07-2024,WIPRO.NS,260.4986596,262.3371277,263.0235011,259.5671871,10376090 +08-07-2024,WIPRO.NS,262.7538729,265.3277283,266.210187,262.2881216,12176360 +09-07-2024,WIPRO.NS,266.7004498,265.2296753,267.1662011,263.5627855,8681444 +10-07-2024,WIPRO.NS,265.2296521,262.5577393,266.3817467,260.6947643,9233748 +11-07-2024,WIPRO.NS,263.1215519,261.8468628,264.5187757,259.8368164,8807618 +12-07-2024,WIPRO.NS,267.1907101,274.6181335,276.8978161,265.4993134,54186042 +15-07-2024,WIPRO.NS,277.9273561,274.3974915,277.9273561,272.657081,16099478 +16-07-2024,WIPRO.NS,275.4515285,274.3974915,275.8192221,272.7796456,11239032 +18-07-2024,WIPRO.NS,272.8531806,281.0159912,281.604307,272.755123,25019786 +19-07-2024,WIPRO.NS,284.3007104,273.1718445,284.3007104,271.9461991,26523490 +22-07-2024,WIPRO.NS,255.4244945,247.9725647,258.2434789,245.8889676,76014568 +23-07-2024,WIPRO.NS,249.0511414,245.3987122,249.0511414,238.4370554,25847632 +24-07-2024,WIPRO.NS,246.3547171,245.1781006,248.242214,245.0555361,12240276 +25-07-2024,WIPRO.NS,243.1680465,248.4873505,248.8060153,241.8443434,21887890 +26-07-2024,WIPRO.NS,250.0316608,257.2874756,259.1259437,249.2962736,26153996 +29-07-2024,WIPRO.NS,258.8563176,257.0914001,260.10647,256.331476,12011554 +30-07-2024,WIPRO.NS,257.0913926,255.669632,258.3415449,254.8116802,10816526 +31-07-2024,WIPRO.NS,255.8167068,255.9147644,257.3365251,254.6646121,7758508 +01-08-2024,WIPRO.NS,256.4050179,255.6941376,258.2679929,253.708598,10759752 +02-08-2024,WIPRO.NS,252.4829564,246.183136,254.5665536,245.6193421,15652228 +05-08-2024,WIPRO.NS,240.2264983,237.7752075,243.0945115,235.4464813,21938080 +06-08-2024,WIPRO.NS,240.1039336,239.981369,244.8104149,238.5596233,11271584 +07-08-2024,WIPRO.NS,244.4917452,243.8544006,245.1781036,241.5256744,7079826 +08-08-2024,WIPRO.NS,242.1875373,238.9028015,242.1875373,238.4370652,13160570 +09-08-2024,WIPRO.NS,242.8493851,240.8638306,243.3886721,240.0549076,6065948 +12-08-2024,WIPRO.NS,240.9863876,239.7607422,242.187526,238.9518192,7338468 +13-08-2024,WIPRO.NS,239.7607384,240.4716187,241.5501925,238.8292509,6289418 +14-08-2024,WIPRO.NS,241.6972755,242.7513275,243.5847724,240.4471231,11121756 +16-08-2024,WIPRO.NS,245.6193424,253.0957794,253.6840952,244.1240609,25931140 +19-08-2024,WIPRO.NS,252.9732079,254.811676,256.5030726,251.8456202,11466562 +20-08-2024,WIPRO.NS,254.8852325,257.2139587,258.6601964,254.7626679,9543812 +21-08-2024,WIPRO.NS,256.6011257,258.0473633,258.905315,255.4490011,6454402 +22-08-2024,WIPRO.NS,258.7582508,254.443985,260.1064607,253.9782337,11496506 +23-08-2024,WIPRO.NS,254.885234,251.2082977,255.6451282,250.6935177,11277706 +26-08-2024,WIPRO.NS,252.973202,254.9342346,257.2874677,252.9486951,17351380 +27-08-2024,WIPRO.NS,254.9342416,253.5370178,256.5275806,252.973209,7965796 +28-08-2024,WIPRO.NS,254.9342531,262.0920105,263.8079141,253.880186,34375566 +29-08-2024,WIPRO.NS,262.2881201,264.1020813,265.6954203,261.8223688,25685318 +30-08-2024,WIPRO.NS,265.5728631,263.9550171,265.7199346,262.631314,19434804 +02-09-2024,WIPRO.NS,263.9550059,261.0379639,265.7199233,260.743791,15735982 +03-09-2024,WIPRO.NS,261.3076055,262.802887,265.1561202,259.5917019,15056686 +04-09-2024,WIPRO.NS,258.856305,254.5175323,258.9788696,253.3409008,20402128 +05-09-2024,WIPRO.NS,255.5225569,257.3119812,257.87579,254.689112,12069118 +06-09-2024,WIPRO.NS,257.3119754,255.2283783,259.787803,254.1743412,14579954 +09-09-2024,WIPRO.NS,253.5124741,252.4093933,255.7921865,251.7230499,11919540 +10-09-2024,WIPRO.NS,253.3654182,257.7532349,258.8563158,251.9927013,10287272 +11-09-2024,WIPRO.NS,257.3855376,252.1642761,257.9983603,251.6250041,8261524 +12-09-2024,WIPRO.NS,255.1548618,259.8613281,260.8173375,253.8311588,15779474 +13-09-2024,WIPRO.NS,261.6997957,269.9361267,270.8676292,260.2535282,35919706 +16-09-2024,WIPRO.NS,271.1127583,270.5734863,273.0002402,269.1517257,11088578 +17-09-2024,WIPRO.NS,269.1517257,270.5734863,272.0442608,268.1957163,8728238 +18-09-2024,WIPRO.NS,269.1762237,263.832428,269.1762237,261.1360082,16665520 +19-09-2024,WIPRO.NS,266.7985062,261.479187,270.352878,259.4201266,20969182 +20-09-2024,WIPRO.NS,263.7098709,264.2981567,265.1070947,260.3270777,16664232 +23-09-2024,WIPRO.NS,264.2981656,262.2391052,264.9355251,260.8173446,8544290 +24-09-2024,WIPRO.NS,260.915383,264.5187683,265.6708929,259.5181294,12355694 +25-09-2024,WIPRO.NS,264.1510936,262.8764343,264.4452664,260.2045213,8065196 +26-09-2024,WIPRO.NS,264.1020664,265.6708984,266.2591843,262.631292,11403400 +27-09-2024,WIPRO.NS,269.1027075,265.6218567,274.0052889,265.0825847,26462384 +30-09-2024,WIPRO.NS,263.7588902,265.4502869,266.9455683,261.7978576,8199446 +01-10-2024,WIPRO.NS,264.8374601,268.048645,269.4458688,264.8374601,9411274 +03-10-2024,WIPRO.NS,264.7884145,259.9103699,265.9160322,257.9983511,14035368 +04-10-2024,WIPRO.NS,258.8808201,261.57724,265.6954206,258.8808201,11922754 +07-10-2024,WIPRO.NS,263.7588839,260.547699,265.572845,257.8512792,9878074 +08-10-2024,WIPRO.NS,260.5967284,258.3415527,261.6998093,255.0813239,11502804 +09-10-2024,WIPRO.NS,259.7387683,260.4006348,264.1020779,259.1014387,8841688 +10-10-2024,WIPRO.NS,262.2881101,257.3855286,263.5627693,256.6256344,12620244 +11-10-2024,WIPRO.NS,255.105829,259.0033875,261.9939803,255.105829,8436982 +14-10-2024,WIPRO.NS,264.1020673,269.4213562,270.5489439,262.9254358,33136266 +15-10-2024,WIPRO.NS,271.0392001,261.2830811,271.0392001,260.253521,21601252 +16-10-2024,WIPRO.NS,261.3076071,260.8908997,264.1510986,259.3465744,12553622 +17-10-2024,WIPRO.NS,262.2636056,259.223999,263.7588869,257.4100379,23755278 +18-10-2024,WIPRO.NS,260.8173529,268.9801636,273.7601808,257.287488,74653054 +21-10-2024,WIPRO.NS,270.4263833,268.7104797,275.4760661,268.1712077,23966964 +22-10-2024,WIPRO.NS,269.5439269,267.4113159,272.3384044,266.6268849,18478300 +23-10-2024,WIPRO.NS,268.416328,268.2692566,271.848135,265.8179659,12698576 +24-10-2024,WIPRO.NS,268.2692638,268.1221924,269.8871097,267.2642406,9576604 +25-10-2024,WIPRO.NS,269.5194372,266.4308167,270.6225181,264.984549,10124540 +28-10-2024,WIPRO.NS,266.430792,273.8581848,274.4465006,266.0630983,11185858 +29-10-2024,WIPRO.NS,274.4465069,275.6231384,276.2114542,271.235322,12055630 +30-10-2024,WIPRO.NS,275.7701983,277.1184082,283.736893,275.083825,20755492 +31-10-2024,WIPRO.NS,276.8978006,270.5244446,277.6331878,268.808541,15680094 +01-11-2024,WIPRO.NS,270.4754413,270.303833,272.0442735,269.6419964,1962810 +04-11-2024,WIPRO.NS,270.1322307,265.1315918,270.843111,261.8959001,9855560 +05-11-2024,WIPRO.NS,266.2101885,266.5533752,267.3622833,264.9355293,6862260 +06-11-2024,WIPRO.NS,268.3918212,276.4565735,277.4125529,265.2296503,19554884 +07-11-2024,WIPRO.NS,277.4861155,276.2114563,279.3000767,271.8236398,11997142 +08-11-2024,WIPRO.NS,276.9958461,278.9568787,283.7614024,276.9958461,20852658 +11-11-2024,WIPRO.NS,278.9568937,281.1630554,285.9185656,277.5106261,16139444 +12-11-2024,WIPRO.NS,281.8984497,279.7658386,284.2026691,278.9814076,11260890 +13-11-2024,WIPRO.NS,279.4471368,278.9568787,281.2120541,277.2654821,11391200 +14-11-2024,WIPRO.NS,278.9323961,277.8293152,281.6778299,276.6036697,9783520 +18-11-2024,WIPRO.NS,277.8293086,271.0392151,277.8293086,264.8864811,15289764 +19-11-2024,WIPRO.NS,272.5835365,275.5250854,279.3490931,271.9462069,12919778 +21-11-2024,WIPRO.NS,275.5250789,273.1473389,278.2705126,272.2403433,11672608 +22-11-2024,WIPRO.NS,275.5005631,280.256073,281.2120524,273.5150237,14733232 +25-11-2024,WIPRO.NS,282.1435726,285.5508728,288.0511775,281.3591715,23297474 +26-11-2024,WIPRO.NS,286.8010218,288.7620544,289.423891,284.0065443,15771340 +27-11-2024,WIPRO.NS,289.9876924,285.7714844,292.1938541,285.2812262,13659676 +28-11-2024,WIPRO.NS,287.1687184,280.5257263,287.291283,279.7167884,11896556 +29-11-2024,WIPRO.NS,281.8984306,283.2956543,284.7174149,280.2315409,8540112 +02-12-2024,WIPRO.NS,285.5508836,286.5804138,287.070672,283.4672863,11194000 +03-12-2024,WIPRO.NS,289.5955128,285.9675903,290.4289577,283.6633709,15445286 +04-12-2024,WIPRO.NS,288.9091192,288.2717896,291.2133384,286.1146417,14036431 +05-12-2024,WIPRO.NS,289.2522979,293.4685059,295.0373379,288.173724,13487264 +06-12-2024,WIPRO.NS,293.3214359,291.5565186,293.3214359,290.4289308,7894350 +09-12-2024,WIPRO.NS,289.2523002,297.8318176,299.7438363,288.0266549,9285213 +10-12-2024,WIPRO.NS,300.0379862,302.0970764,304.9405677,297.5376816,17028502 +11-12-2024,WIPRO.NS,302.1461083,302.9795532,303.862012,299.5967598,8608406 +12-12-2024,WIPRO.NS,301.9990322,303.0776062,307.686015,301.4597602,12958440 +13-12-2024,WIPRO.NS,303.0775964,303.9110413,304.9895853,298.2730725,7382211 +16-12-2024,WIPRO.NS,303.9600603,303.1756592,305.3327771,301.1165689,7221189 +17-12-2024,WIPRO.NS,304.9405625,302.8324585,306.1662079,301.3126403,10568517 +18-12-2024,WIPRO.NS,302.9795348,306.5093994,307.146729,302.5382905,10965226 +19-12-2024,WIPRO.NS,300.3811655,306.6564636,307.2937932,295.2824689,12405595 +20-12-2024,WIPRO.NS,309.3529075,299.2536011,313.765231,298.46917,22214824 +23-12-2024,WIPRO.NS,300.6263112,301.9009705,304.5973904,299.0574791,6693583 +24-12-2024,WIPRO.NS,301.5087714,299.3516235,303.1756612,296.9003327,8837902 +26-12-2024,WIPRO.NS,299.4496625,299.1064758,300.9694807,298.0769457,6516148 +27-12-2024,WIPRO.NS,299.2535985,303.0776062,304.8425236,298.7633403,8063921 +30-12-2024,WIPRO.NS,303.0775883,297.7828064,303.3717312,296.7532463,13709891 +31-12-2024,WIPRO.NS,295.0863829,295.9688416,297.0964293,289.4974282,9337030 +01-01-2025,WIPRO.NS,294.1548927,294.4490356,297.4396283,293.1253626,7878201 +02-01-2025,WIPRO.NS,292.1938764,297.8808594,298.5182189,291.3604315,8800435 +03-01-2025,WIPRO.NS,297.3905887,288.7130432,297.8808469,288.2717989,12535720 +06-01-2025,WIPRO.NS,289.2523219,288.5659485,291.9977557,284.8890122,9173687 +07-01-2025,WIPRO.NS,288.5659299,288.3208008,291.7035939,285.624381,7381943 +08-01-2025,WIPRO.NS,287.2912871,291.7526245,292.6351132,283.6633647,7937785 +09-01-2025,WIPRO.NS,291.2133583,286.6049194,292.1938746,285.6734468,7964702 +10-01-2025,WIPRO.NS,288.5659261,294.6941528,297.3415587,288.5659261,19505556 +13-01-2025,WIPRO.NS,293.1253682,286.1636963,293.4195111,284.5948642,9541248 +14-01-2025,WIPRO.NS,286.1146355,287.1441956,288.8110553,280.9669251,7670070 +15-01-2025,WIPRO.NS,287.2912763,286.9480896,288.958166,284.0555845,4662694 +16-01-2025,WIPRO.NS,290.1347727,282.4377136,290.7230885,281.1140405,10345666 +17-01-2025,WIPRO.NS,282.1925697,276.4565735,282.1925697,275.0348129,9358955 +20-01-2025,WIPRO.NS,296.115928,294.4000244,299.4496775,291.1643325,39380165 +21-01-2025,WIPRO.NS,296.5081274,292.5370483,299.8909207,291.9977464,15619474 +22-01-2025,WIPRO.NS,293.5175719,303.0776062,303.9600649,293.5175719,30859317 +23-01-2025,WIPRO.NS,305.0386267,311.5100403,318.2755968,304.5973824,39904371 +24-01-2025,WIPRO.NS,312.7847073,313.8632813,316.2165144,310.4314741,17479586 +27-01-2025,WIPRO.NS,311.608074,301.9500122,312.931777,300.7733807,12372895 +28-01-2025,WIPRO.NS,304,303.6000061,307.6000061,301.5499878,12077491 +29-01-2025,WIPRO.NS,305.0499878,312.4500122,314.7000122,305.0499878,16338112 +30-01-2025,WIPRO.NS,311,309,313.7000122,305.9500122,9984186 +31-01-2025,WIPRO.NS,311.7000122,311.8999939,315.7000122,309.5499878,15597644 +01-02-2025,WIPRO.NS,312.5499878,304.7999878,313.25,303.3500061,6046117 +03-02-2025,WIPRO.NS,303,313.6000061,314,300.2999878,14877076 +04-02-2025,WIPRO.NS,318,316.25,318.8500061,313.3500061,15366864 +05-02-2025,WIPRO.NS,317.7999878,317.1000061,321.4500122,314.8999939,9628027 +06-02-2025,WIPRO.NS,320,317.9500122,323.6000061,314.5499878,15062390 +07-02-2025,WIPRO.NS,319,318,319,314,8589587 +10-02-2025,WIPRO.NS,318.7999878,319.0499878,321,315.8500061,12304840 +11-02-2025,WIPRO.NS,319.5,313,320.3999939,311.6000061,10627890 +12-02-2025,WIPRO.NS,313.4500122,310.2000122,315.75,309.3500061,9668342 +13-02-2025,WIPRO.NS,310.2999878,308.5499878,313.6499939,306.9500122,8832731 +14-02-2025,WIPRO.NS,310.0499878,308.1000061,312.3999939,304.5499878,7371341 +17-02-2025,WIPRO.NS,308.1000061,305.3500061,310.2999878,302,7507772 +18-02-2025,WIPRO.NS,305.3500061,312.2000122,312.75,305.3500061,10368789 +19-02-2025,WIPRO.NS,311.25,314.1000061,316.5,308.2999878,7835672 +20-02-2025,WIPRO.NS,311.2000122,313.2999878,314.2999878,310.25,7697134 +21-02-2025,WIPRO.NS,312.7999878,306.3500061,312.7999878,305.0499878,8722925 +24-02-2025,WIPRO.NS,302.9500122,295.0499878,303.2999878,293.3500061,12600963 +25-02-2025,WIPRO.NS,294.3500061,291.2999878,296.2999878,290.1000061,10810040 +27-02-2025,WIPRO.NS,294,294.5,295.7999878,291.3500061,15555649 +28-02-2025,WIPRO.NS,294,277.6499939,294,277,17458839 +03-03-2025,WIPRO.NS,279.4500122,283.5499878,286.3500061,279.2999878,11471554 +04-03-2025,WIPRO.NS,279,280,283.1000061,276.2999878,9331785 +05-03-2025,WIPRO.NS,281.3999939,285.1000061,286.9500122,278.6499939,10285712 +06-03-2025,WIPRO.NS,288.4500122,285.8999939,292,283.5,9782051 +07-03-2025,WIPRO.NS,287.3999939,284.7999878,287.7000122,282.8999939,8097300 +10-03-2025,WIPRO.NS,284.4500122,280.8999939,285.6499939,277.9500122,8165123 +11-03-2025,WIPRO.NS,277,277.75,279.2999878,273.2000122,8602609 +12-03-2025,WIPRO.NS,277.7000122,268.5499878,277.7000122,262.2000122,18584311 +13-03-2025,WIPRO.NS,268.5499878,264,271.1000061,263.3500061,8683943 +17-03-2025,WIPRO.NS,264,259.8500061,265.2000122,258.8999939,12697926 +18-03-2025,WIPRO.NS,259.8500061,259.8500061,259.8500061,259.8500061,0 +19-03-2025,WIPRO.NS,262,265.7000122,266.5,256.25,14044300 +20-03-2025,WIPRO.NS,269.2000122,268,273.9500122,267.5,17038774 +21-03-2025,WIPRO.NS,264,264.2999878,269.5499878,260.2000122,22659168 +24-03-2025,WIPRO.NS,267.0499878,269.3999939,271.6499939,265.3999939,9269617 +25-03-2025,WIPRO.NS,272,271,274.7000122,269.3500061,12563930 +27-03-2020,SUNPHARMA.NS,329.9956232,321.674408,335.2261014,316.6816788,7745135 +30-03-2020,SUNPHARMA.NS,305.8878102,316.3963318,327.1425733,296.710706,11648241 +31-03-2020,SUNPHARMA.NS,323.4336956,335.0358276,337.6035281,312.164389,9954142 +01-04-2020,SUNPHARMA.NS,335.701553,326.7146301,337.8412938,321.817007,6702159 +03-04-2020,SUNPHARMA.NS,327.0950201,357.526886,370.6981547,323.338575,28550430 +07-04-2020,SUNPHARMA.NS,378.4963855,396.8981628,402.1286405,369.2717133,29675052 +08-04-2020,SUNPHARMA.NS,398.4672875,415.2999268,426.7594159,392.9039556,27810872 +09-04-2020,SUNPHARMA.NS,432.1325781,432.1801453,450.6770001,421.671622,31862948 +13-04-2020,SUNPHARMA.NS,440.263566,439.6929626,454.4809374,421.3862915,30510226 +15-04-2020,SUNPHARMA.NS,451.6279556,427.1873779,464.5615059,422.3372929,32508955 +16-04-2020,SUNPHARMA.NS,427.9481513,440.9768066,444.6856848,427.1873662,16932965 +17-04-2020,SUNPHARMA.NS,453.5775318,434.7002563,453.5775318,426.4741472,19774082 +20-04-2020,SUNPHARMA.NS,434.9380037,450.2014771,451.7230764,428.4712138,17893064 +21-04-2020,SUNPHARMA.NS,444.923478,449.9637451,466.6537421,441.4998866,30021752 +22-04-2020,SUNPHARMA.NS,451.6754922,451.1048889,458.7603939,446.0170553,13336137 +23-04-2020,SUNPHARMA.NS,453.5774806,454.0529785,463.9433295,451.1048856,13748820 +24-04-2020,SUNPHARMA.NS,453.577561,461.7561035,472.6450195,450.3441513,23394027 +27-04-2020,SUNPHARMA.NS,466.9389846,465.8928833,480.0627163,463.135001,19310626 +28-04-2020,SUNPHARMA.NS,470.7430018,450.7245483,471.1233943,447.2533899,12847910 +29-04-2020,SUNPHARMA.NS,452.6740571,454.2431946,461.1854822,449.9637129,10166496 +30-04-2020,SUNPHARMA.NS,460.282022,441.6900635,461.2330179,435.9365208,18471206 +04-05-2020,SUNPHARMA.NS,441.6900563,442.6410522,451.2475535,435.5561212,16097066 +05-05-2020,SUNPHARMA.NS,446.7778988,433.9394531,449.3455996,431.752174,7850482 +06-05-2020,SUNPHARMA.NS,437.0776973,432.1325073,440.3110774,426.0461397,10829910 +07-05-2020,SUNPHARMA.NS,439.360061,430.0403137,442.8787571,428.1383221,11216033 +08-05-2020,SUNPHARMA.NS,437.4581564,446.0171204,448.2995049,431.7997187,13693803 +11-05-2020,SUNPHARMA.NS,450.4867922,441.1194763,452.2461115,438.6944192,10294818 +12-05-2020,SUNPHARMA.NS,442.2131241,441.1670227,445.8268971,432.9884516,9507971 +13-05-2020,SUNPHARMA.NS,446.017122,430.1830444,446.4450818,428.1384088,10010310 +14-05-2020,SUNPHARMA.NS,430.8011787,433.6066284,440.2636003,426.8069839,11764703 +15-05-2020,SUNPHARMA.NS,433.6066479,426.6168213,436.4120687,423.716266,7863358 +18-05-2020,SUNPHARMA.NS,425.095206,419.1039429,432.3227813,412.9700071,9067298 +19-05-2020,SUNPHARMA.NS,422.0519693,420.0549011,433.6541309,417.106808,10126393 +20-05-2020,SUNPHARMA.NS,418.3431205,433.4164124,435.9841131,415.8229869,7967084 +21-05-2020,SUNPHARMA.NS,433.1786245,443.592041,446.0170689,430.8011348,8987658 +22-05-2020,SUNPHARMA.NS,444.115107,446.3974915,448.7749813,435.6036817,10194204 +26-05-2020,SUNPHARMA.NS,447.919088,436.6497803,452.1985697,434.6051448,9801056 +27-05-2020,SUNPHARMA.NS,442.1180207,428.8040771,442.1180207,421.6716074,13253937 +28-05-2020,SUNPHARMA.NS,431.6570435,436.6022339,439.0272619,422.9078984,12632972 +29-05-2020,SUNPHARMA.NS,437.4581049,451.0097961,457.9996217,435.5561131,12662824 +01-06-2020,SUNPHARMA.NS,459.8065382,442.5935059,459.996749,435.8414289,18563612 +02-06-2020,SUNPHARMA.NS,446.9681054,449.9161987,457.4290611,445.2087571,10978049 +03-06-2020,SUNPHARMA.NS,451.6755033,452.8166809,457.99962,449.8210497,7767457 +04-06-2020,SUNPHARMA.NS,449.8211041,470.6003723,473.5960039,448.9652135,19100026 +05-06-2020,SUNPHARMA.NS,476.4489465,470.0297241,485.9589055,468.0801941,22798341 +08-06-2020,SUNPHARMA.NS,474.3092283,465.0370178,474.3092283,461.2805722,9176155 +09-06-2020,SUNPHARMA.NS,467.8900278,476.2112427,487.5756564,467.8900278,25883378 +10-06-2020,SUNPHARMA.NS,477.8754786,474.6896362,482.1549605,469.364053,10636465 +11-06-2020,SUNPHARMA.NS,465.987998,450.439209,469.6017709,446.1121892,18547382 +12-06-2020,SUNPHARMA.NS,432.703147,456.5731506,458.2849317,432.703147,11498488 +15-06-2020,SUNPHARMA.NS,457.4290664,461.9938354,465.4174268,449.5358113,10727187 +16-06-2020,SUNPHARMA.NS,465.4174013,459.7114258,469.3164905,453.1495597,11247556 +17-06-2020,SUNPHARMA.NS,460.4247023,461.8511963,465.7502856,455.6221842,8222223 +18-06-2020,SUNPHARMA.NS,461.8511639,460.5197754,464.5615081,459.3310305,4077225 +19-06-2020,SUNPHARMA.NS,462.9448097,464.1811218,467.842462,461.4232394,8114839 +22-06-2020,SUNPHARMA.NS,468.0802235,469.0312195,476.6391872,462.184037,9203804 +23-06-2020,SUNPHARMA.NS,469.0311831,475.9259033,478.3509312,465.5124867,10732649 +24-06-2020,SUNPHARMA.NS,477.3999168,460.662384,478.7313052,457.4290039,8567595 +25-06-2020,SUNPHARMA.NS,456.7633177,463.7531433,468.3654792,453.6250428,6954147 +26-06-2020,SUNPHARMA.NS,466.225758,456.4305115,466.939005,449.060293,7489306 +29-06-2020,SUNPHARMA.NS,452.1985619,458.3800354,463.4678694,451.7230639,5727377 +30-06-2020,SUNPHARMA.NS,459.7114189,449.7735291,460.2344841,446.7778687,8339357 +01-07-2020,SUNPHARMA.NS,450.2965743,445.2087402,452.4838533,443.3067484,5983810 +02-07-2020,SUNPHARMA.NS,445.0660958,449.8210754,451.6755291,445.0185576,3731827 +03-07-2020,SUNPHARMA.NS,453.6250349,453.4823914,455.8598811,448.8700555,4666364 +06-07-2020,SUNPHARMA.NS,454.5760408,456.6682434,457.6667775,448.2994621,5995257 +07-07-2020,SUNPHARMA.NS,456.478048,455.764801,462.1840236,452.8167078,6793452 +08-07-2020,SUNPHARMA.NS,458.9030985,458.8555603,464.0860382,456.4305322,6279449 +09-07-2020,SUNPHARMA.NS,460.8050552,458.332489,463.3252175,456.8108898,3184268 +10-07-2020,SUNPHARMA.NS,460.9001568,469.6968689,474.4518484,459.3785576,14898919 +13-07-2020,SUNPHARMA.NS,470.7429845,475.212677,477.1146689,468.1752839,7504299 +14-07-2020,SUNPHARMA.NS,475.4979695,467.9851074,479.2068479,466.0831155,6996801 +15-07-2020,SUNPHARMA.NS,469.9822137,470.8381042,474.9273753,468.0802218,4710170 +16-07-2020,SUNPHARMA.NS,471.6939805,475.212677,481.1564016,466.5586082,11263548 +17-07-2020,SUNPHARMA.NS,475.117586,478.9215698,484.5799784,472.9778451,9592466 +20-07-2020,SUNPHARMA.NS,477.3048282,460.0917969,477.3048282,457.9996233,16111398 +21-07-2020,SUNPHARMA.NS,464.0859989,453.862793,464.2762097,451.7230522,8470749 +22-07-2020,SUNPHARMA.NS,456.1451764,451.0573425,464.0859979,448.489671,9848007 +23-07-2020,SUNPHARMA.NS,454.5285566,452.6741028,458.2374353,450.8196489,5416291 +24-07-2020,SUNPHARMA.NS,465.9879956,461.8036194,473.4057521,457.6667814,19812185 +27-07-2020,SUNPHARMA.NS,461.0903648,452.1985474,463.7056035,446.0170741,6112617 +28-07-2020,SUNPHARMA.NS,452.1985159,458.950592,460.0442314,450.0587753,5917155 +29-07-2020,SUNPHARMA.NS,461.8987446,468.8410034,471.9792784,460.4246835,8531803 +30-07-2020,SUNPHARMA.NS,469.0312063,484.9603882,488.051125,463.4203071,17534819 +31-07-2020,SUNPHARMA.NS,489.0496412,505.6445313,514.4887815,482.6304189,41253676 +03-08-2020,SUNPHARMA.NS,507.9268895,493.9472961,513.7279994,491.474672,25348229 +04-08-2020,SUNPHARMA.NS,496.4199239,503.0293579,506.3103058,491.9026928,11950138 +05-08-2020,SUNPHARMA.NS,511.5407642,502.9342041,511.6358406,501.2224229,10928555 +06-08-2020,SUNPHARMA.NS,507.7367079,506.1675415,514.9167149,500.36649,10919796 +07-08-2020,SUNPHARMA.NS,506.2151007,500.1763,509.210761,496.990429,7275403 +10-08-2020,SUNPHARMA.NS,500.2238431,517.1990967,523.8085298,500.2238431,16271180 +11-08-2020,SUNPHARMA.NS,521.145749,514.5363159,522.6673192,508.8778787,7774058 +12-08-2020,SUNPHARMA.NS,514.2511136,506.0725708,514.2511136,503.7901571,7405695 +13-08-2020,SUNPHARMA.NS,506.0724944,495.278656,509.6862672,493.6144132,8729438 +14-08-2020,SUNPHARMA.NS,497.846351,505.3116455,509.7337996,496.4198571,11787355 +17-08-2020,SUNPHARMA.NS,509.8288667,502.4586487,511.1602842,501.1748275,6657699 +18-08-2020,SUNPHARMA.NS,505.6445656,500.223877,507.7367683,498.4645576,5555588 +19-08-2020,SUNPHARMA.NS,504.9879632,500.605072,507.7511281,499.6045776,5414452 +20-08-2020,SUNPHARMA.NS,499.7474022,497.6512146,504.8925846,496.4602055,4886692 +21-08-2020,SUNPHARMA.NS,501.7007185,507.2269897,513.2773516,499.5569019,9833484 +24-08-2020,SUNPHARMA.NS,513.2297877,508.275177,513.2297877,503.1299932,5675533 +25-08-2020,SUNPHARMA.NS,508.4180159,500.3191528,509.8949139,498.7470555,4414315 +26-08-2020,SUNPHARMA.NS,501.2242825,500.3667908,504.987883,497.6036263,5205745 +27-08-2020,SUNPHARMA.NS,503.9874006,507.1316528,511.6574872,499.6521393,8564601 +28-08-2020,SUNPHARMA.NS,512.7056314,529.5227051,538.0979716,509.51375,29017731 +31-08-2020,SUNPHARMA.NS,534.1914691,495.6980286,534.5249284,489.7906113,20056792 +01-09-2020,SUNPHARMA.NS,496.6031678,496.8413696,502.7487864,482.3110586,13860865 +02-09-2020,SUNPHARMA.NS,498.7946261,490.2193604,500.7954982,485.1694932,9636136 +03-09-2020,SUNPHARMA.NS,494.0781999,498.7469788,501.9864886,488.3613562,10052098 +04-09-2020,SUNPHARMA.NS,493.5541822,488.2661133,505.369016,484.264311,12380025 +07-09-2020,SUNPHARMA.NS,491.6486016,489.0283813,493.7447894,480.453115,6320017 +08-09-2020,SUNPHARMA.NS,487.8373179,478.2139587,493.2207022,475.1173351,8519561 +09-09-2020,SUNPHARMA.NS,473.5452518,485.2647705,488.5995962,470.3057126,10532163 +10-09-2020,SUNPHARMA.NS,488.5043814,483.9785461,492.3156112,479.8814567,8572739 +11-09-2020,SUNPHARMA.NS,483.0733242,481.6917419,488.1708203,478.8809777,5189670 +14-09-2020,SUNPHARMA.NS,481.6917579,472.401886,484.978955,470.6868443,8041379 +15-09-2020,SUNPHARMA.NS,474.4980718,482.5016479,488.2185213,472.5924571,11686574 +16-09-2020,SUNPHARMA.NS,486.074662,494.0306091,495.4598202,479.6432124,10080107 +17-09-2020,SUNPHARMA.NS,492.4108048,487.8373413,497.2701569,486.4081303,9959257 +18-09-2020,SUNPHARMA.NS,493.0301744,498.6517029,509.7519318,490.6957848,25685130 +21-09-2020,SUNPHARMA.NS,499.0804707,479.8814087,503.320475,475.4508604,9977984 +22-09-2020,SUNPHARMA.NS,485.4553175,484.8359985,490.6957576,470.3056873,9862141 +23-09-2020,SUNPHARMA.NS,495.9362558,479.1668396,496.4126595,474.736291,10846053 +24-09-2020,SUNPHARMA.NS,474.0216677,462.8738098,477.5946953,460.2059608,8768744 +25-09-2020,SUNPHARMA.NS,472.5924468,466.5421143,472.5924468,461.0158432,9665092 +28-09-2020,SUNPHARMA.NS,471.6396417,486.0270386,487.8373667,465.4463938,12221177 +29-09-2020,SUNPHARMA.NS,493.4112561,482.2634277,493.4112561,480.6913014,8592449 +30-09-2020,SUNPHARMA.NS,484.0261425,476.8324585,491.8391745,474.7838994,12981899 +01-10-2020,SUNPHARMA.NS,481.2630162,482.9780579,486.4081703,477.6423307,6733075 +05-10-2020,SUNPHARMA.NS,483.0733673,498.4135437,500.3191586,480.0243719,8831627 +06-10-2020,SUNPHARMA.NS,501.1766742,496.4602661,502.7011427,494.5070226,8537178 +07-10-2020,SUNPHARMA.NS,491.7438402,487.5991516,498.2229766,485.1695045,8346531 +08-10-2020,SUNPHARMA.NS,490.3146328,499.3663025,501.1766597,487.5991551,9392711 +09-10-2020,SUNPHARMA.NS,500.2238927,488.6949463,504.320953,486.9322177,11468529 +12-10-2020,SUNPHARMA.NS,490.6005124,489.6477051,492.9348438,485.2647565,7092628 +13-10-2020,SUNPHARMA.NS,489.742964,479.4049988,495.4121793,477.9281591,8851580 +14-10-2020,SUNPHARMA.NS,479.4050275,478.4998779,483.5497454,470.019869,7640368 +15-10-2020,SUNPHARMA.NS,480.8818559,467.1614075,480.8818559,465.9227696,6605127 +16-10-2020,SUNPHARMA.NS,467.8284523,463.921936,471.4014802,462.3498096,9085611 +19-10-2020,SUNPHARMA.NS,466.8279599,460.8252563,467.7331094,458.2050362,5158764 +20-10-2020,SUNPHARMA.NS,462.0639332,463.3978577,465.4940164,457.7286423,5550859 +21-10-2020,SUNPHARMA.NS,465.9227817,467.0661621,468.9717768,458.7767268,7269981 +22-10-2020,SUNPHARMA.NS,468.019036,462.6356506,468.2095801,458.9673652,6428694 +23-10-2020,SUNPHARMA.NS,464.9699573,461.6351318,471.1632047,460.1106344,6578265 +26-10-2020,SUNPHARMA.NS,464.3982951,452.1070862,464.3982951,448.867547,6499259 +27-10-2020,SUNPHARMA.NS,452.2023747,448.24823,454.2509047,445.1992348,7693069 +28-10-2020,SUNPHARMA.NS,450.6778394,441.5308838,453.2980594,439.6252692,7723679 +29-10-2020,SUNPHARMA.NS,441.149854,434.8136902,442.1026614,430.9071738,8297097 +30-10-2020,SUNPHARMA.NS,437.0051116,443.77005,446.8666741,434.3372625,8680701 +02-11-2020,SUNPHARMA.NS,445.8185612,447.2477722,448.7722698,437.3862102,7737909 +03-11-2020,SUNPHARMA.NS,449.7727009,462.6832581,467.4472948,443.7700262,16853462 +04-11-2020,SUNPHARMA.NS,476.3083936,480.8342285,493.7924144,471.7825586,48182254 +05-11-2020,SUNPHARMA.NS,484.0261183,488.3137512,489.7429622,478.785678,14095319 +06-11-2020,SUNPHARMA.NS,490.6958164,485.1218872,491.4104219,482.8351552,9251548 +09-11-2020,SUNPHARMA.NS,488.3137797,486.0746765,493.5542202,480.6436919,9718357 +10-11-2020,SUNPHARMA.NS,486.8845892,467.7331543,489.9812133,465.922826,12767338 +11-11-2020,SUNPHARMA.NS,471.6396422,482.1681519,484.3596262,468.7812201,11754997 +12-11-2020,SUNPHARMA.NS,480.1673258,485.2171936,493.2684282,478.4999127,10911897 +13-11-2020,SUNPHARMA.NS,487.7897514,484.4549255,491.4580365,480.7389535,9501329 +14-11-2020,SUNPHARMA.NS,486.8845589,489.742981,491.172192,486.1223246,1766237 +17-11-2020,SUNPHARMA.NS,492.6013493,493.9353027,498.699339,489.7905563,12411197 +18-11-2020,SUNPHARMA.NS,489.7429685,488.7901611,493.8876571,484.9789318,6483702 +19-11-2020,SUNPHARMA.NS,487.8373475,483.4067993,491.7915212,481.1676963,6843207 +20-11-2020,SUNPHARMA.NS,485.9317549,479.5003052,488.3137733,472.5924518,7594535 +23-11-2020,SUNPHARMA.NS,480.2148952,488.6472168,492.0297293,477.3564732,8931512 +24-11-2020,SUNPHARMA.NS,489.2665908,495.6027832,498.0800591,484.2167234,9096230 +25-11-2020,SUNPHARMA.NS,496.6032066,482.3110962,501.1766702,480.3578237,10673809 +26-11-2020,SUNPHARMA.NS,482.1205607,487.5515747,488.7902127,478.5951616,7494355 +27-11-2020,SUNPHARMA.NS,489.7429788,487.5038757,496.2220572,485.1695152,12954065 +01-12-2020,SUNPHARMA.NS,493.554252,513.8966675,517.136236,488.4567555,25388623 +02-12-2020,SUNPHARMA.NS,515.3734451,518.9464722,521.1855459,510.7046665,14234038 +03-12-2020,SUNPHARMA.NS,524.0439996,522.3765869,525.4255818,515.4687342,9345458 +04-12-2020,SUNPHARMA.NS,524.044098,542.1950684,545.8634119,519.4706339,16177536 +07-12-2020,SUNPHARMA.NS,543.4337026,554.8197632,563.5856033,540.2894497,21232768 +08-12-2020,SUNPHARMA.NS,554.5338364,541.8615112,554.5338364,539.0983469,10673103 +09-12-2020,SUNPHARMA.NS,544.0529689,542.6713867,556.3918351,539.9559092,11144200 +10-12-2020,SUNPHARMA.NS,543.1001971,538.5267334,547.6260321,533.667381,6755693 +11-12-2020,SUNPHARMA.NS,541.09928,541.2897949,545.9109451,535.4776937,6968494 +14-12-2020,SUNPHARMA.NS,541.5280957,549.0552979,551.342059,541.5280957,8582193 +15-12-2020,SUNPHARMA.NS,547.8642447,544.6723633,552.6282817,542.1474005,5896090 +16-12-2020,SUNPHARMA.NS,544.0529742,549.3886719,551.199029,544.0529742,5135499 +17-12-2020,SUNPHARMA.NS,552.151878,544.3864746,558.6309566,542.8143773,9025916 +18-12-2020,SUNPHARMA.NS,546.9113895,547.8641968,549.6745539,541.1945457,4940687 +21-12-2020,SUNPHARMA.NS,546.7208502,526.4736938,558.2498541,514.2301426,12715463 +22-12-2020,SUNPHARMA.NS,526.9025262,541.4804688,544.148318,514.8971755,8012096 +23-12-2020,SUNPHARMA.NS,543.1001421,547.4830322,549.341018,539.3841705,4958783 +24-12-2020,SUNPHARMA.NS,547.4830524,562.585083,566.9203446,545.148721,7486583 +28-12-2020,SUNPHARMA.NS,570.7315602,559.2502441,571.1603351,556.9634834,12299793 +29-12-2020,SUNPHARMA.NS,561.9656711,562.7279053,567.8730874,555.6295382,7430043 +30-12-2020,SUNPHARMA.NS,566.9203954,556.4395142,566.9203954,554.0574957,5589703 +31-12-2020,SUNPHARMA.NS,557.0588762,564.3954468,566.8251522,554.5815421,8835267 +01-01-2021,SUNPHARMA.NS,564.5383616,568.1113892,571.4462149,558.2021693,8229768 +04-01-2021,SUNPHARMA.NS,571.6843339,575.876709,580.6883738,567.1108709,11329298 +05-01-2021,SUNPHARMA.NS,579.7356555,574.9716187,579.9738573,571.6844216,7790158 +06-01-2021,SUNPHARMA.NS,575.5909334,576.734314,582.1176991,568.0161611,6422080 +07-01-2021,SUNPHARMA.NS,577.4489894,573.494873,579.3069757,569.7789004,4555702 +08-01-2021,SUNPHARMA.NS,578.3541371,591.5028687,593.4084836,575.4957147,11451416 +11-01-2021,SUNPHARMA.NS,594.2660121,591.6934204,598.3630725,585.0713971,7516087 +12-01-2021,SUNPHARMA.NS,591.6934307,580.8790894,594.4565956,578.4017551,6747035 +13-01-2021,SUNPHARMA.NS,582.165352,573.8759155,585.500178,569.0642495,6186661 +14-01-2021,SUNPHARMA.NS,573.8758981,578.4017334,582.7846824,568.2543693,6730284 +15-01-2021,SUNPHARMA.NS,580.2597005,575.7814941,587.6915865,569.8740767,8389544 +18-01-2021,SUNPHARMA.NS,575.5908141,554.0097656,578.6874375,551.151344,7414570 +19-01-2021,SUNPHARMA.NS,559.2026607,568.3972168,574.5428359,555.8201481,5500391 +20-01-2021,SUNPHARMA.NS,572.827769,566.6345215,575.1144717,564.9671087,5182972 +21-01-2021,SUNPHARMA.NS,569.7788486,555.3914795,570.4934541,553.2476628,4546393 +22-01-2021,SUNPHARMA.NS,555.3913761,548.0547485,559.2502339,543.6718002,5591688 +25-01-2021,SUNPHARMA.NS,549.8650423,558.7261963,565.9675081,540.2417123,8149590 +27-01-2021,SUNPHARMA.NS,558.2499654,542.909729,558.2499654,537.145255,8534047 +28-01-2021,SUNPHARMA.NS,528.7128741,537.7168579,547.3878767,524.4252406,9863454 +29-01-2021,SUNPHARMA.NS,541.1945994,558.5357056,571.684436,527.9505533,22539938 +01-02-2021,SUNPHARMA.NS,567.8733398,562.2994385,571.1129089,552.2472716,12621971 +02-02-2021,SUNPHARMA.NS,568.7784439,580.6885376,587.786965,563.5856315,15788247 +03-02-2021,SUNPHARMA.NS,583.5943952,599.5062866,617.800196,581.6887808,23788455 +04-02-2021,SUNPHARMA.NS,602.6506222,601.6978149,610.7494844,596.6955766,7926593 +05-02-2021,SUNPHARMA.NS,603.6034854,604.7944946,613.8461649,593.7419521,10981738 +08-02-2021,SUNPHARMA.NS,610.6543264,604.6992798,614.4178694,602.6983492,6479801 +09-02-2021,SUNPHARMA.NS,607.3424122,599.3649292,614.4067447,596.8659968,5794015 +10-02-2021,SUNPHARMA.NS,598.8362894,602.7288818,607.0059525,590.2341031,6902162 +11-02-2021,SUNPHARMA.NS,597.8270474,618.6356812,623.537455,597.8270474,11433578 +12-02-2021,SUNPHARMA.NS,628.9679558,602.7769775,628.9679558,598.1634739,15471776 +15-02-2021,SUNPHARMA.NS,607.4384579,603.1133423,612.5324712,599.076556,7310676 +16-02-2021,SUNPHARMA.NS,606.477266,606.62146,609.8412445,598.7881723,6137454 +17-02-2021,SUNPHARMA.NS,604.2667434,597.1062622,607.8229614,595.7126021,4700733 +18-02-2021,SUNPHARMA.NS,597.8271133,592.1083374,602.8730817,590.2341088,5633766 +19-02-2021,SUNPHARMA.NS,591.964114,583.6983032,598.1153536,577.8353928,7301975 +22-02-2021,SUNPHARMA.NS,584.3711832,572.1647339,587.1103996,567.4551987,5330343 +23-02-2021,SUNPHARMA.NS,571.8764302,580.574707,584.7075838,568.9930196,7564187 +24-02-2021,SUNPHARMA.NS,583.5061324,578.0757446,585.6686902,572.6933433,3296243 +25-02-2021,SUNPHARMA.NS,582.8333553,585.8609009,594.8475648,579.2771375,6261754 +26-02-2021,SUNPHARMA.NS,581.4397449,571.4919434,597.2023539,567.0707373,15404415 +01-03-2021,SUNPHARMA.NS,576.6819757,580.9590454,587.0622395,573.8466109,5274758 +02-03-2021,SUNPHARMA.NS,585.3322169,590.3301392,592.3965477,581.007102,4776776 +03-03-2021,SUNPHARMA.NS,592.5408538,600.0857544,601.094995,588.4560223,6626297 +04-03-2021,SUNPHARMA.NS,597.8270854,594.8956299,612.0038531,592.0602646,11530735 +05-03-2021,SUNPHARMA.NS,595.3761553,587.4467773,595.3761553,583.3139012,6127488 +08-03-2021,SUNPHARMA.NS,587.7350601,590.9067993,597.7309047,587.542821,4554461 +09-03-2021,SUNPHARMA.NS,593.9826435,588.7924805,596.7699642,583.8907054,4035628 +10-03-2021,SUNPHARMA.NS,593.9825365,601.6716309,603.4978142,591.4355006,5825924 +12-03-2021,SUNPHARMA.NS,603.5938715,589.753479,604.6992022,587.7351153,4264170 +15-03-2021,SUNPHARMA.NS,590.1379854,581.9683228,590.1379854,573.3180917,4030762 +16-03-2021,SUNPHARMA.NS,582.4488568,578.8926392,586.2453586,575.9611839,4189930 +17-03-2021,SUNPHARMA.NS,580.5266018,562.0247192,580.5266018,559.3815932,7667561 +18-03-2021,SUNPHARMA.NS,564.5717733,552.2211304,568.5604558,549.7702433,5537584 +19-03-2021,SUNPHARMA.NS,548.8090918,555.8253784,560.0063585,540.2549511,6186643 +22-03-2021,SUNPHARMA.NS,556.1137403,568.0318604,570.5307926,556.1137403,7033955 +23-03-2021,SUNPHARMA.NS,568.2241161,565.0042725,571.5880951,560.3427822,5341729 +24-03-2021,SUNPHARMA.NS,562.2648934,562.5532227,573.7985323,560.5348593,7299582 +25-03-2021,SUNPHARMA.NS,561.6883685,553.3745117,565.1003924,549.2896803,4710869 +26-03-2021,SUNPHARMA.NS,558.2763234,564.3795776,567.3590784,552.269218,5761818 +30-03-2021,SUNPHARMA.NS,571.8283095,574.4714355,575.7209016,564.427545,4637718 +31-03-2021,SUNPHARMA.NS,574.951922,574.5674438,582.4487756,572.5490805,5269919 +01-04-2021,SUNPHARMA.NS,576.6821219,587.0143433,588.8885719,574.1350857,6033653 +05-04-2021,SUNPHARMA.NS,587.9273959,585.1400757,588.1676801,569.7138417,5353987 +06-04-2021,SUNPHARMA.NS,585.0919691,596.3372803,597.7309402,580.0460014,7444994 +07-04-2021,SUNPHARMA.NS,596.8658953,596.9139404,603.9783304,592.2044058,4757224 +08-04-2021,SUNPHARMA.NS,596.4335078,590.3783569,601.6717158,589.4652651,3222479 +09-04-2021,SUNPHARMA.NS,589.1767879,612.0037842,617.0497518,585.8128095,16755446 +12-04-2021,SUNPHARMA.NS,614.1664531,595.2800903,620.7502171,591.2914076,15229597 +13-04-2021,SUNPHARMA.NS,599.749453,602.9692383,610.850573,592.1564477,7399207 +15-04-2021,SUNPHARMA.NS,608.976267,608.6398926,616.5692714,602.152219,8588761 +16-04-2021,SUNPHARMA.NS,608.6397844,620.9423218,624.7388233,602.007918,9804095 +19-04-2021,SUNPHARMA.NS,618.9720428,615.7522583,626.084478,610.3218124,11340358 +20-04-2021,SUNPHARMA.NS,618.7799446,620.0775146,633.8698061,614.3106931,13831258 +22-04-2021,SUNPHARMA.NS,625.4117498,615.0795288,632.4280369,613.3013905,11295290 +23-04-2021,SUNPHARMA.NS,611.7635665,613.1572266,620.7021269,605.6603713,7668180 +26-04-2021,SUNPHARMA.NS,618.9721303,610.0335693,618.9721303,606.4773513,6527947 +27-04-2021,SUNPHARMA.NS,608.1113036,614.4067383,617.482388,607.438496,5112384 +28-04-2021,SUNPHARMA.NS,616.0405891,618.3953857,622.1437837,613.4935533,6069155 +29-04-2021,SUNPHARMA.NS,623.7296455,619.4525757,626.6611006,616.1846876,5676290 +30-04-2021,SUNPHARMA.NS,617.0498263,629.0159912,640.6937681,615.2236429,10874266 +03-05-2021,SUNPHARMA.NS,628.5354525,633.5814209,638.1468209,624.8350404,6567597 +04-05-2021,SUNPHARMA.NS,636.2726485,620.0775146,639.059969,617.0499098,5604638 +05-05-2021,SUNPHARMA.NS,617.2900231,656.8408203,661.1659353,617.2900231,25296369 +06-05-2021,SUNPHARMA.NS,663.0401081,652.9962769,669.6239295,647.1813531,11153908 +07-05-2021,SUNPHARMA.NS,654.5341228,653.0443726,664.1454902,651.2662344,6466334 +10-05-2021,SUNPHARMA.NS,661.2621878,671.0657959,676.1598097,657.0331619,10924222 +11-05-2021,SUNPHARMA.NS,671.354043,680.5809326,693.7965634,669.1434401,14760511 +12-05-2021,SUNPHARMA.NS,687.1647015,675.5349121,687.1647015,672.795696,7250661 +14-05-2021,SUNPHARMA.NS,675.6792445,664.578125,683.3683398,660.301054,6851035 +17-05-2021,SUNPHARMA.NS,661.2621333,660.4451904,671.3540699,653.6210838,6318234 +18-05-2021,SUNPHARMA.NS,664.1456083,663.9533691,668.8070988,658.1385025,4080423 +19-05-2021,SUNPHARMA.NS,667.3172192,676.0635986,679.2833832,663.9532406,7745431 +20-05-2021,SUNPHARMA.NS,672.7958341,660.1568604,674.3817335,658.3787805,6226376 +21-05-2021,SUNPHARMA.NS,664.8664811,663.5689697,667.5096077,661.2622176,3434231 +24-05-2021,SUNPHARMA.NS,664.1456403,664.0975952,671.2580773,662.8000251,3722957 +25-05-2021,SUNPHARMA.NS,667.9900143,669.0472412,670.2967659,664.1454674,2800233 +26-05-2021,SUNPHARMA.NS,672.3152433,676.4481201,678.706827,669.1435033,6235460 +27-05-2021,SUNPHARMA.NS,679.763934,672.3151245,682.1667757,667.509441,9875654 +28-05-2021,SUNPHARMA.NS,667.028942,643.7213745,667.5095104,640.4054408,28316552 +31-05-2021,SUNPHARMA.NS,645.8839156,642.3276978,649.4401334,633.3891374,13947126 +01-06-2021,SUNPHARMA.NS,644.0577945,644.9708862,647.1334442,638.4832123,6443084 +02-06-2021,SUNPHARMA.NS,644.9227873,651.1221313,651.7468351,644.1058445,4978457 +03-06-2021,SUNPHARMA.NS,651.6507056,649.2478638,654.3899218,647.3255903,3604574 +04-06-2021,SUNPHARMA.NS,652.5158178,647.7581787,652.8521922,646.6528479,3747803 +07-06-2021,SUNPHARMA.NS,647.7581424,649.1036987,651.4584956,644.826687,2793705 +08-06-2021,SUNPHARMA.NS,646.8450456,652.371582,653.5249579,639.2520417,5695920 +09-06-2021,SUNPHARMA.NS,654.5821383,646.7008057,658.0903108,641.654838,4492551 +10-06-2021,SUNPHARMA.NS,646.8931398,649.7765503,654.5341894,646.8450947,3099864 +11-06-2021,SUNPHARMA.NS,648.9595986,654.8225098,659.676239,647.8542678,3822099 +14-06-2021,SUNPHARMA.NS,655.4952994,650.7857056,657.1292437,645.451408,3640962 +15-06-2021,SUNPHARMA.NS,650.7856907,647.0372925,654.9186258,645.6436324,3862284 +16-06-2021,SUNPHARMA.NS,648.7672756,642.5679321,654.0535275,640.933988,4842448 +17-06-2021,SUNPHARMA.NS,645.6917142,639.2040405,647.3737036,635.9362105,2776147 +18-06-2021,SUNPHARMA.NS,641.0783142,642.5200195,646.8451356,627.3340682,4158743 +21-06-2021,SUNPHARMA.NS,636.27261,645.2592163,648.5751503,636.27261,2932177 +22-06-2021,SUNPHARMA.NS,651.6507299,640.8859863,653.8132876,639.9728947,4577152 +23-06-2021,SUNPHARMA.NS,640.8859905,639.3962402,646.2202879,638.4351035,2631031 +24-06-2021,SUNPHARMA.NS,638.3870255,638.9636841,644.9227435,635.7919446,3460776 +25-06-2021,SUNPHARMA.NS,638.9636654,646.1241455,651.074023,638.9636654,3010243 +28-06-2021,SUNPHARMA.NS,648.7673795,650.0168457,653.4769736,643.5291719,3342385 +29-06-2021,SUNPHARMA.NS,647.085314,651.2662354,655.0146921,646.94112,2937766 +30-06-2021,SUNPHARMA.NS,651.6988225,649.1998901,656.8889849,648.0465142,3768943 +01-07-2021,SUNPHARMA.NS,648.7673424,657.5617676,659.1476081,647.5178762,4102748 +02-07-2021,SUNPHARMA.NS,658.8593681,654.7745361,662.7039158,651.9391704,5071894 +05-07-2021,SUNPHARMA.NS,657.4176896,653.7653809,658.3307815,652.2275265,1600769 +06-07-2021,SUNPHARMA.NS,651.6507268,647.0853271,656.4564106,646.2683844,2682423 +07-07-2021,SUNPHARMA.NS,642.0393964,653.6691284,655.4953118,640.2132129,2576763 +08-07-2021,SUNPHARMA.NS,650.6895743,640.9821167,654.4380311,639.2520236,2548016 +09-07-2021,SUNPHARMA.NS,640.5976833,641.9432983,646.1722651,638.3870804,1994075 +12-07-2021,SUNPHARMA.NS,642.6159772,642.5679321,646.7008082,640.5015234,1555035 +13-07-2021,SUNPHARMA.NS,644.2499721,656.4564209,662.559616,643.000506,7744032 +14-07-2021,SUNPHARMA.NS,655.4473225,659.2918701,665.4912149,654.5342307,2663467 +15-07-2021,SUNPHARMA.NS,659.3398312,656.4564209,661.4543439,654.8224766,1905193 +16-07-2021,SUNPHARMA.NS,658.2825861,661.8387451,668.6148062,656.1200284,3479357 +19-07-2021,SUNPHARMA.NS,651.6988178,662.463562,664.6261199,651.6988178,1940882 +20-07-2021,SUNPHARMA.NS,662.2232039,650.1609497,664.7221359,647.7100628,2724983 +22-07-2021,SUNPHARMA.NS,653.5729473,660.5892334,661.4542799,649.2958773,2047831 +23-07-2021,SUNPHARMA.NS,659.5320151,667.0288696,671.786508,655.1107511,3956261 +26-07-2021,SUNPHARMA.NS,668.1822657,676.0635986,677.6013939,668.1822657,4715053 +27-07-2021,SUNPHARMA.NS,677.6014105,661.550415,678.274218,647.6619772,5327355 +28-07-2021,SUNPHARMA.NS,661.5504537,661.0698853,665.0586265,646.4125489,3332667 +29-07-2021,SUNPHARMA.NS,661.0698478,675.6791382,678.5145033,654.2458003,4397443 +30-07-2021,SUNPHARMA.NS,675.6311145,743.8718262,753.2909549,669.0953961,35893710 +02-08-2021,SUNPHARMA.NS,754.4924108,744.8810425,770.7356466,734.4046276,18661462 +03-08-2021,SUNPHARMA.NS,743.8717612,763.911438,773.0902817,735.5098602,14678219 +04-08-2021,SUNPHARMA.NS,760.2592251,755.2132568,766.8910927,749.3983908,5796169 +05-08-2021,SUNPHARMA.NS,754.9729549,755.5977173,763.5270959,752.8584422,5026619 +06-08-2021,SUNPHARMA.NS,755.9340975,754.6846313,765.4974204,751.1764585,4064324 +09-08-2021,SUNPHARMA.NS,758.4812085,758.1447754,762.1815621,751.6090562,2873586 +10-08-2021,SUNPHARMA.NS,759.2500533,762.5178833,767.7560908,751.8012428,5656020 +11-08-2021,SUNPHARMA.NS,763.1425883,749.2541504,764.1037251,743.2470456,4275776 +12-08-2021,SUNPHARMA.NS,749.6867325,748.3892212,750.8881535,743.1029686,2821380 +13-08-2021,SUNPHARMA.NS,739.1141742,748.0527344,757.8563411,737.816663,4319920 +16-08-2021,SUNPHARMA.NS,745.073224,750.4555664,752.570079,741.084483,2310304 +17-08-2021,SUNPHARMA.NS,752.5701452,753.6754761,762.3737527,747.9567001,5686055 +18-08-2021,SUNPHARMA.NS,757.3758345,752.4740601,760.6437232,749.0139322,4036305 +20-08-2021,SUNPHARMA.NS,744.8810578,731.5693359,753.9638128,714.4610531,6238261 +23-08-2021,SUNPHARMA.NS,737.2067158,731.7619629,742.0250603,723.5226055,2375417 +24-08-2021,SUNPHARMA.NS,732.1956848,743.3260498,749.6863004,726.8473336,2732537 +25-08-2021,SUNPHARMA.NS,742.0251164,741.1096191,747.8071303,732.0029355,2254852 +26-08-2021,SUNPHARMA.NS,737.3513084,732.918396,743.0850915,731.6656381,1735864 +27-08-2021,SUNPHARMA.NS,733.1110538,743.7595825,748.7706721,730.5573079,2432862 +30-08-2021,SUNPHARMA.NS,741.0613732,758.6001587,766.0685926,740.2422782,3617125 +31-08-2021,SUNPHARMA.NS,758.8411631,765.201355,771.8988663,755.2274044,7435465 +01-09-2021,SUNPHARMA.NS,766.1649246,759.8529053,774.6934294,758.407402,2811619 +02-09-2021,SUNPHARMA.NS,761.5875047,761.2502441,766.7431685,759.660167,2679549 +03-09-2021,SUNPHARMA.NS,764.1893992,760.7202148,768.2368201,755.5163795,2860730 +06-09-2021,SUNPHARMA.NS,760.7202425,755.7573242,764.2857703,751.4208142,4613445 +07-09-2021,SUNPHARMA.NS,753.5890811,741.9287109,754.55275,738.7485565,3851664 +08-09-2021,SUNPHARMA.NS,739.4231438,749.2044067,750.6499101,735.8093853,2548562 +09-09-2021,SUNPHARMA.NS,744.145233,748.0962524,753.8300949,743.4224812,2008287 +13-09-2021,SUNPHARMA.NS,748.0961909,751.9508667,754.5527846,743.6151656,1935832 +14-09-2021,SUNPHARMA.NS,756.1910823,753.0109863,759.3711783,749.0599081,1996844 +15-09-2021,SUNPHARMA.NS,756.1910556,752.288208,757.2028962,750.5053851,1393824 +16-09-2021,SUNPHARMA.NS,751.6617434,752.673584,756.0464251,750.0234945,1353677 +17-09-2021,SUNPHARMA.NS,756.4800878,741.9287109,759.2747512,738.796787,4052622 +20-09-2021,SUNPHARMA.NS,738.8449372,729.0155029,746.6024599,724.2935019,2206369 +21-09-2021,SUNPHARMA.NS,729.0156233,736.7249756,738.5077398,723.7636153,2123997 +22-09-2021,SUNPHARMA.NS,737.2067717,742.12146,745.8797925,736.7249372,1817865 +23-09-2021,SUNPHARMA.NS,743.0850182,741.8804321,748.9634334,738.266674,2109768 +24-09-2021,SUNPHARMA.NS,741.0614085,742.4587402,748.4334994,734.315726,1777859 +27-09-2021,SUNPHARMA.NS,743.4224183,735.3275757,746.3615969,732.4847405,2862731 +28-09-2021,SUNPHARMA.NS,738.8449143,746.9396973,762.2620554,727.5218054,4938824 +29-09-2021,SUNPHARMA.NS,755.5163762,781.8245239,789.9675374,743.3259417,18565413 +30-09-2021,SUNPHARMA.NS,785.197486,788.5221558,802.6881018,777.2953884,10478553 +01-10-2021,SUNPHARMA.NS,782.4991825,796.5687256,800.5198035,776.0425888,5730355 +04-10-2021,SUNPHARMA.NS,799.8452451,801.772583,808.4219224,796.424232,4007435 +05-10-2021,SUNPHARMA.NS,797.9178241,790.6903076,804.0853284,785.3419572,2987134 +06-10-2021,SUNPHARMA.NS,790.6421688,771.5133057,794.0631817,768.33321,2910453 +07-10-2021,SUNPHARMA.NS,778.6927344,793.3405151,796.3278656,774.88623,4089061 +08-10-2021,SUNPHARMA.NS,795.1231449,791.5576172,803.5070756,788.8592974,2753935 +11-10-2021,SUNPHARMA.NS,795.9905921,802.3026123,805.8200277,788.0884946,2988841 +12-10-2021,SUNPHARMA.NS,803.2180213,799.5560913,812.1319586,793.774078,2407031 +13-10-2021,SUNPHARMA.NS,797.8697267,811.93927,816.0348631,797.1951467,4113083 +14-10-2021,SUNPHARMA.NS,813.2402547,810.7346802,819.1186118,807.7955016,2300231 +18-10-2021,SUNPHARMA.NS,819.1185922,805.5308838,820.0822611,801.9171253,2632795 +19-10-2021,SUNPHARMA.NS,806.5909331,797.2915039,811.6020235,795.6533137,2029762 +20-10-2021,SUNPHARMA.NS,795.0750892,785.2938843,804.4708619,778.1627102,2089252 +21-10-2021,SUNPHARMA.NS,793.1476509,788.666626,798.8814925,780.6199556,3155655 +22-10-2021,SUNPHARMA.NS,795.1232701,783.0292358,796.8096908,771.0797755,1709523 +25-10-2021,SUNPHARMA.NS,780.5717655,783.6555176,791.41304,766.6467389,2129988 +26-10-2021,SUNPHARMA.NS,787.3174822,783.9446411,793.9668211,777.0062133,1628608 +27-10-2021,SUNPHARMA.NS,786.1610601,795.1231689,807.9881838,786.1610601,3569869 +28-10-2021,SUNPHARMA.NS,794.0149938,778.2589722,799.0260838,773.8742905,1647229 +29-10-2021,SUNPHARMA.NS,770.9351661,766.1168213,786.8838756,751.0353786,4321416 +01-11-2021,SUNPHARMA.NS,769.9232147,782.3063354,784.2818448,758.4073605,1935341 +02-11-2021,SUNPHARMA.NS,785.0528831,785.7756348,805.6271903,754.311822,17608860 +03-11-2021,SUNPHARMA.NS,790.2084506,759.322876,792.1357883,752.9626263,9452138 +04-11-2021,SUNPHARMA.NS,768.0441512,766.5504761,768.0441512,759.8529651,485870 +08-11-2021,SUNPHARMA.NS,769.0077818,770.9351196,773.8261263,754.5527483,4280584 +09-11-2021,SUNPHARMA.NS,770.9351544,772.236084,782.4991818,768.0441476,3232291 +10-11-2021,SUNPHARMA.NS,770.6942774,781.631897,785.3902296,768.0441877,2900645 +11-11-2021,SUNPHARMA.NS,779.5599963,765.972229,781.0054997,763.3221394,2107377 +12-11-2021,SUNPHARMA.NS,774.7416307,777.1989746,779.1744841,767.1767944,2076523 +15-11-2021,SUNPHARMA.NS,778.93357,781.2463989,789.8712475,777.3435516,2109222 +16-11-2021,SUNPHARMA.NS,782.7883205,769.4415283,787.7512394,766.7432669,1512946 +17-11-2021,SUNPHARMA.NS,770.9351248,762.5993652,775.7534693,758.7929201,1662900 +18-11-2021,SUNPHARMA.NS,761.2985184,761.9249268,765.490455,751.7581716,3177648 +22-11-2021,SUNPHARMA.NS,763.0812557,742.7478638,765.1531675,737.2549388,2894426 +23-11-2021,SUNPHARMA.NS,742.0250721,756.6728516,762.9848713,733.882058,2739763 +24-11-2021,SUNPHARMA.NS,755.0345841,750.6499023,767.9959426,747.3734046,2404041 +25-11-2021,SUNPHARMA.NS,747.4215907,754.4564209,758.6483572,746.2170046,1861259 +26-11-2021,SUNPHARMA.NS,746.8434192,739.4231567,769.8751302,734.3157232,5432649 +29-11-2021,SUNPHARMA.NS,744.9160949,723.7635498,746.8434328,721.8362119,4664270 +30-11-2021,SUNPHARMA.NS,723.7153097,726.2208252,733.9784065,718.9451371,5505266 +01-12-2021,SUNPHARMA.NS,729.2564795,718.2706299,735.5203277,713.4522851,3687799 +02-12-2021,SUNPHARMA.NS,725.6427026,738.4113159,742.7478261,718.9933635,4896650 +03-12-2021,SUNPHARMA.NS,743.8560473,724.4862671,743.8560473,721.6916626,3135454 +06-12-2021,SUNPHARMA.NS,723.9081905,710.3686523,725.2091202,707.0439824,2577704 +07-12-2021,SUNPHARMA.NS,714.1749068,716.680481,723.7152513,708.2965508,2583462 +08-12-2021,SUNPHARMA.NS,722.9444615,730.0274048,735.7612468,720.1979697,2530785 +09-12-2021,SUNPHARMA.NS,730.6537859,732.1474609,738.9413151,728.6782764,2604449 +10-12-2021,SUNPHARMA.NS,726.7991938,733.6893921,746.8434979,726.7991938,2950388 +13-12-2021,SUNPHARMA.NS,736.0985071,734.8939209,745.2533622,731.4247362,2491218 +14-12-2021,SUNPHARMA.NS,729.7382626,728.5818481,740.8204547,726.2208476,3224172 +15-12-2021,SUNPHARMA.NS,725.1608049,746.9396973,750.5534554,718.2223775,6231786 +16-12-2021,SUNPHARMA.NS,757.9256469,736.6767578,757.9256469,732.3884191,6186549 +17-12-2021,SUNPHARMA.NS,734.3157337,741.0132446,744.2896837,726.1245477,7171030 +20-12-2021,SUNPHARMA.NS,740.0977326,736.1948853,746.5543262,725.6908705,7474026 +21-12-2021,SUNPHARMA.NS,736.2912653,750.2644653,755.4683013,736.2912653,5599344 +22-12-2021,SUNPHARMA.NS,756.4800788,768.5259399,771.8987811,749.2525621,5871235 +23-12-2021,SUNPHARMA.NS,772.7179996,763.6595459,774.7417399,761.298545,4277384 +24-12-2021,SUNPHARMA.NS,764.574952,756.8656006,765.9240532,749.3489359,3076272 +27-12-2021,SUNPHARMA.NS,755.5164183,765.2494507,767.6586229,752.7699855,3598487 +28-12-2021,SUNPHARMA.NS,767.0803988,785.4864502,790.1121077,765.3458067,5477769 +29-12-2021,SUNPHARMA.NS,792.6177084,808.3255005,812.9993302,786.8356947,8748856 +30-12-2021,SUNPHARMA.NS,806.2536895,804.133606,811.3611234,797.2915208,5179861 +31-12-2021,SUNPHARMA.NS,804.1335777,814.9748535,820.0341156,803.6999149,3346523 +03-01-2022,SUNPHARMA.NS,814.3002464,818.1067505,828.8034521,810.3492274,3726756 +04-01-2022,SUNPHARMA.NS,821.5277918,807.2655029,822.9732953,802.1580692,3027262 +05-01-2022,SUNPHARMA.NS,809.4818275,804.7598267,813.866509,800.4715474,2436343 +06-01-2022,SUNPHARMA.NS,807.3618137,799.4597168,814.2038984,792.1358565,2423850 +07-01-2022,SUNPHARMA.NS,799.4597846,798.8334351,805.6272898,795.2196763,1475374 +10-01-2022,SUNPHARMA.NS,801.8688155,796.6650391,804.6634786,787.8474457,4837873 +11-01-2022,SUNPHARMA.NS,800.7125167,802.15802,810.9273835,798.2069422,4950526 +12-01-2022,SUNPHARMA.NS,814.3002825,805.8200073,814.3002825,797.4360755,3953446 +13-01-2022,SUNPHARMA.NS,805.8199923,834.055481,839.3556602,803.9408261,7395140 +14-01-2022,SUNPHARMA.NS,834.0555624,828.5144653,837.3320607,825.6716299,2351963 +17-01-2022,SUNPHARMA.NS,828.5144127,822.2023926,832.031828,819.6004745,1750754 +18-01-2022,SUNPHARMA.NS,823.9369167,815.9384766,835.6936892,814.3002277,3354708 +19-01-2022,SUNPHARMA.NS,817.1912316,808.036377,817.1912316,803.6998669,1677779 +20-01-2022,SUNPHARMA.NS,808.8072941,790.2084961,812.1319635,786.0165599,2886894 +21-01-2022,SUNPHARMA.NS,786.8357444,779.3673096,789.919497,771.9952181,3218477 +24-01-2022,SUNPHARMA.NS,774.7898532,771.7542725,795.0269017,762.8403345,5300160 +25-01-2022,SUNPHARMA.NS,762.2621441,778.692688,782.2101032,756.2873848,3779497 +27-01-2022,SUNPHARMA.NS,772.862427,782.595459,787.702951,762.5511584,3593525 +28-01-2022,SUNPHARMA.NS,786.3538846,797.2915039,812.2766035,782.595552,5073701 +31-01-2022,SUNPHARMA.NS,799.9414742,804.1816406,818.8775903,790.2566142,8041517 +01-02-2022,SUNPHARMA.NS,816.6130532,859.3517456,862.4836695,809.3373059,12337459 +02-02-2022,SUNPHARMA.NS,857.6653397,858.291748,865.8083539,849.9559884,4404741 +03-02-2022,SUNPHARMA.NS,857.0389139,851.449646,858.8217366,848.4622959,2292825 +04-02-2022,SUNPHARMA.NS,850.8232725,861.4718018,870.0484194,849.3295387,4222492 +07-02-2022,SUNPHARMA.NS,868.6994279,854.8225708,868.6994279,847.7396272,3494623 +08-02-2022,SUNPHARMA.NS,853.810699,861.616394,863.3992169,849.9560231,4766558 +09-02-2022,SUNPHARMA.NS,868.2211659,860.9851685,868.8524579,859.9167323,2874380 +10-02-2022,SUNPHARMA.NS,865.7929016,868.6095581,870.5035526,854.720364,3159839 +11-02-2022,SUNPHARMA.NS,868.900904,854.8174438,870.0664436,849.5240528,2682532 +14-02-2022,SUNPHARMA.NS,845.0075732,840.0054932,861.1792936,837.4316551,5163415 +15-02-2022,SUNPHARMA.NS,837.7231102,851.6123047,854.7203907,834.3722059,3219287 +16-02-2022,SUNPHARMA.NS,850.835313,843.890686,855.8373937,842.190958,2136415 +17-02-2022,SUNPHARMA.NS,847.2901328,837.7716675,847.2901328,836.557576,2275289 +18-02-2022,SUNPHARMA.NS,837.7716521,838.1116333,842.9679991,831.7983578,1797851 +21-02-2022,SUNPHARMA.NS,830.9241816,819.6088257,839.1800034,815.3838112,2305713 +22-02-2022,SUNPHARMA.NS,811.9842824,821.5027466,824.6108322,800.9117457,3171552 +23-02-2022,SUNPHARMA.NS,825.4365037,816.1123047,828.496038,813.9754918,1979574 +24-02-2022,SUNPHARMA.NS,806.7395245,794.7443237,812.9071451,791.5876857,3679222 +25-02-2022,SUNPHARMA.NS,796.929614,807.6621704,811.0130746,793.5787098,2098988 +28-02-2022,SUNPHARMA.NS,797.4152315,819.6574097,822.6683326,797.4152315,4123139 +02-03-2022,SUNPHARMA.NS,820.0944849,797.3181763,820.6772844,792.2675439,3807036 +03-03-2022,SUNPHARMA.NS,808.8762915,797.3181763,808.8762915,793.5301872,2657776 +04-03-2022,SUNPHARMA.NS,792.8502407,805.8167725,815.4808926,786.0998806,4082674 +07-03-2022,SUNPHARMA.NS,794.5014394,799.0178833,805.1854441,785.8570846,3065234 +08-03-2022,SUNPHARMA.NS,802.4659419,830.4385986,836.946141,802.4659419,4864275 +09-03-2022,SUNPHARMA.NS,838.5972712,843.3079224,860.3537545,835.2949188,7276355 +10-03-2022,SUNPHARMA.NS,844.9105378,844.5705566,856.5658156,841.705289,2899758 +11-03-2022,SUNPHARMA.NS,846.9501845,876.0883789,880.9447446,844.0849168,7194497 +14-03-2022,SUNPHARMA.NS,876.0398307,866.6184692,885.6068475,864.3845528,3861194 +15-03-2022,SUNPHARMA.NS,868.0268036,866.0357056,881.9159974,856.031545,4039746 +16-03-2022,SUNPHARMA.NS,874.1458665,863.6561279,874.1458665,855.1574876,3134307 +17-03-2022,SUNPHARMA.NS,866.5699337,885.4125977,888.7149501,866.5699337,5484100 +21-03-2022,SUNPHARMA.NS,886.2866733,887.5493164,904.255225,885.1211337,3878744 +22-03-2022,SUNPHARMA.NS,887.5494502,887.8408203,895.5139024,876.5740748,2174495 +23-03-2022,SUNPHARMA.NS,891.628824,874.9229126,899.3990098,870.0665465,2578669 +24-03-2022,SUNPHARMA.NS,860.5480689,882.7416382,888.4236221,860.0624323,3141478 +25-03-2022,SUNPHARMA.NS,885.6554401,876.4283447,888.6664226,870.5521537,1571676 +28-03-2022,SUNPHARMA.NS,882.7902234,879.8764038,884.7327697,873.4659652,1545077 +29-03-2022,SUNPHARMA.NS,881.9645667,892.9399414,895.513839,875.2142065,3177777 +30-03-2022,SUNPHARMA.NS,895.5138589,894.1540527,895.5138589,882.3045675,2084073 +31-03-2022,SUNPHARMA.NS,894.1540925,888.472168,900.3702648,884.6356269,1901705 +01-04-2022,SUNPHARMA.NS,887.7436832,882.5959473,892.6000491,878.1280551,1184766 +04-04-2022,SUNPHARMA.NS,881.9160409,899.4475098,902.118511,876.671142,1876408 +05-04-2022,SUNPHARMA.NS,901.3415353,902.4099121,913.6767169,897.6021572,2911697 +06-04-2022,SUNPHARMA.NS,901.1472285,901.4385986,911.8312333,898.4276755,1881754 +07-04-2022,SUNPHARMA.NS,901.4385621,904.2067261,920.766921,900.2244707,2728625 +08-04-2022,SUNPHARMA.NS,910.0829342,898.0391235,910.3743043,892.8913877,1453271 +11-04-2022,SUNPHARMA.NS,893.5712636,898.8161621,906.7320024,892.2114575,1102625 +12-04-2022,SUNPHARMA.NS,893.5713411,894.8339844,901.4872413,885.2184153,1420380 +13-04-2022,SUNPHARMA.NS,894.8339665,909.8401489,915.9106063,894.8339665,1825531 +18-04-2022,SUNPHARMA.NS,900.9529996,900.855896,914.016636,892.8428921,1287320 +19-04-2022,SUNPHARMA.NS,904.2068233,895.513916,910.8114694,888.7635552,2001066 +20-04-2022,SUNPHARMA.NS,891.6288224,896.9708252,904.2553744,889.7348278,1455897 +21-04-2022,SUNPHARMA.NS,904.2552885,916.9789429,918.8243855,894.1540242,2410164 +22-04-2022,SUNPHARMA.NS,913.9680353,898.2333984,915.1821268,891.9686748,1745381 +25-04-2022,SUNPHARMA.NS,889.2491603,874.145874,895.8538062,870.8435215,1146270 +26-04-2022,SUNPHARMA.NS,879.0021442,891.6772461,898.1847876,878.0794229,3142879 +27-04-2022,SUNPHARMA.NS,883.9070973,880.0705566,895.222453,877.6423738,1586283 +28-04-2022,SUNPHARMA.NS,893.5712684,894.5425415,900.7101021,883.1786342,3150038 +29-04-2022,SUNPHARMA.NS,897.4563955,901.9728394,939.2696929,893.1342181,4290688 +02-05-2022,SUNPHARMA.NS,895.9508749,896.8735962,898.4276094,876.6225167,2119174 +04-05-2022,SUNPHARMA.NS,893.6683546,875.0199585,894.4454205,869.2894235,3925917 +05-05-2022,SUNPHARMA.NS,879.0021828,852.9235229,892.7942731,847.5329097,4462293 +06-05-2022,SUNPHARMA.NS,837.237491,857.9255981,860.2566775,836.7518544,2350532 +09-05-2022,SUNPHARMA.NS,843.1136463,859.965271,865.7929099,843.1136463,2522123 +10-05-2022,SUNPHARMA.NS,859.5767328,837.0917358,865.258657,822.1827168,6975331 +11-05-2022,SUNPHARMA.NS,828.4959829,830.2442627,842.0938068,826.5534366,2768829 +12-05-2022,SUNPHARMA.NS,828.3989303,825.5822144,831.2641388,811.207383,2700591 +13-05-2022,SUNPHARMA.NS,838.1601812,857.1485596,863.4618351,835.4406283,4870689 +16-05-2022,SUNPHARMA.NS,856.6143734,860.1594849,869.046658,849.9125649,2739020 +17-05-2022,SUNPHARMA.NS,854.8661282,866.1328735,869.8722516,853.4577702,2317400 +18-05-2022,SUNPHARMA.NS,865.4044123,873.3203125,882.8873297,862.4905927,2878378 +19-05-2022,SUNPHARMA.NS,859.5768265,859.1882935,874.1459252,853.1178356,2715634 +20-05-2022,SUNPHARMA.NS,867.3468926,889.3462524,891.3373505,863.510352,2877917 +23-05-2022,SUNPHARMA.NS,893.5713408,895.562439,904.546716,890.2689882,2195036 +24-05-2022,SUNPHARMA.NS,901.3414329,883.7614136,904.1095375,880.9446979,2911410 +25-05-2022,SUNPHARMA.NS,888.714935,885.0241089,896.1451983,881.1875681,2405811 +26-05-2022,SUNPHARMA.NS,892.405703,874.097229,895.9508735,867.8325057,4113170 +27-05-2022,SUNPHARMA.NS,876.0398434,877.9338379,886.5781335,870.2607562,2374509 +30-05-2022,SUNPHARMA.NS,879.0021947,862.7819214,889.2005627,861.0336416,3541617 +31-05-2022,SUNPHARMA.NS,842.336676,835.8776855,857.4399623,826.7477531,24360628 +01-06-2022,SUNPHARMA.NS,849.86407,815.1410522,849.86407,808.6820616,5999099 +02-06-2022,SUNPHARMA.NS,812.7127731,834.8577881,838.1115886,808.8762324,3553217 +03-06-2022,SUNPHARMA.NS,837.3832046,840.2484131,849.8640414,830.2928629,2618353 +06-06-2022,SUNPHARMA.NS,840.1513406,835.100708,848.8442479,833.3524281,2095566 +07-06-2022,SUNPHARMA.NS,830.4386015,823.8825073,832.769681,814.5096971,3031449 +08-06-2022,SUNPHARMA.NS,820.8229937,822.9112549,829.4673493,813.5384444,3208941 +09-06-2022,SUNPHARMA.NS,821.6972015,834.1780396,837.3346777,811.4502802,2297715 +10-06-2022,SUNPHARMA.NS,825.5822246,821.4057617,829.4187657,817.812039,2124778 +13-06-2022,SUNPHARMA.NS,815.8694497,805.6710815,826.5534544,796.2011683,2191412 +14-06-2022,SUNPHARMA.NS,802.2716594,801.348938,811.6444694,798.2408519,2461692 +15-06-2022,SUNPHARMA.NS,801.5431239,798.6778564,806.205223,795.6183818,2008725 +16-06-2022,SUNPHARMA.NS,798.969282,791.1990967,802.2716345,783.3803596,2327414 +17-06-2022,SUNPHARMA.NS,782.0691658,770.6081543,787.0226352,767.2086982,5719089 +20-06-2022,SUNPHARMA.NS,777.9897363,782.1661987,790.1306498,771.6764613,2745302 +21-06-2022,SUNPHARMA.NS,783.4288752,793.9672241,796.7353288,782.2147838,1342717 +22-06-2022,SUNPHARMA.NS,790.6163875,786.0513916,797.4152999,780.1752006,2032073 +23-06-2022,SUNPHARMA.NS,786.2456767,801.2033081,802.7573216,785.2744035,1778752 +24-06-2022,SUNPHARMA.NS,804.117053,800.9118042,809.8475289,797.9008812,1404748 +27-06-2022,SUNPHARMA.NS,804.2141461,811.6444092,823.6396085,804.2141461,2980249 +28-06-2022,SUNPHARMA.NS,812.9555928,804.796875,813.4412294,801.3488673,2823691 +29-06-2022,SUNPHARMA.NS,800.3291442,814.6068726,819.4632387,800.1834295,2975927 +30-06-2022,SUNPHARMA.NS,811.9843396,806.7394409,823.7853318,799.9891401,3809670 +01-07-2022,SUNPHARMA.NS,806.059635,805.4282837,812.907099,801.3003727,2316527 +04-07-2022,SUNPHARMA.NS,801.5916584,805.5739136,815.5294626,798.2893655,2097164 +05-07-2022,SUNPHARMA.NS,805.574048,811.7901611,822.4741668,802.9030466,2682730 +06-07-2022,SUNPHARMA.NS,815.8694756,813.6355591,818.4433732,807.3708352,2364840 +07-07-2022,SUNPHARMA.NS,818.8318019,825.0479736,828.3988778,817.9576916,2327906 +08-07-2022,SUNPHARMA.NS,828.9816151,833.0609741,834.8092539,825.3393409,2927832 +11-07-2022,SUNPHARMA.NS,832.1868166,832.6239014,838.2087219,826.6505478,1768048 +12-07-2022,SUNPHARMA.NS,828.4960367,827.1362305,835.294949,824.6109439,1695338 +13-07-2022,SUNPHARMA.NS,830.0500601,835.4406738,838.4515971,824.9508758,2663538 +14-07-2022,SUNPHARMA.NS,842.4823763,854.623291,857.5856623,839.3742903,4934156 +15-07-2022,SUNPHARMA.NS,859.479596,853.1663208,859.5281478,847.7757076,1413559 +18-07-2022,SUNPHARMA.NS,863.0731911,857.4398193,869.8721023,853.311909,2866600 +19-07-2022,SUNPHARMA.NS,854.7203299,850.1553345,865.6957041,848.4070547,1604458 +20-07-2022,SUNPHARMA.NS,859.2853158,842.5794067,859.2853158,837.2859565,2885666 +21-07-2022,SUNPHARMA.NS,846.9501316,844.6676636,852.6806665,838.8885769,2321107 +22-07-2022,SUNPHARMA.NS,845.978901,849.3783569,850.9809813,841.6081719,1939758 +25-07-2022,SUNPHARMA.NS,845.0077149,843.4050903,852.7779008,831.7984226,2419358 +26-07-2022,SUNPHARMA.NS,844.230559,842.7250977,852.19501,837.2373811,1560211 +27-07-2022,SUNPHARMA.NS,842.5794384,868.3181763,871.2319957,841.1710805,2797789 +28-07-2022,SUNPHARMA.NS,870.2607867,869.1437988,871.0863452,853.506324,3183169 +29-07-2022,SUNPHARMA.NS,871.2320265,916.1048584,924.6034986,853.7491095,11315800 +01-08-2022,SUNPHARMA.NS,912.9482092,892.3086548,912.9482092,883.8585665,4219890 +02-08-2022,SUNPHARMA.NS,892.3086264,890.9002686,899.9816485,885.8496365,2043767 +03-08-2022,SUNPHARMA.NS,888.7149109,871.2319946,891.4344638,867.8810905,2863168 +04-08-2022,SUNPHARMA.NS,875.1171598,892.1144409,893.5713507,869.8722608,3151481 +05-08-2022,SUNPHARMA.NS,893.0857033,889.6376953,902.3127987,885.7040507,3317738 +08-08-2022,SUNPHARMA.NS,893.3770021,884.2470703,893.3770021,882.3045241,2677742 +10-08-2022,SUNPHARMA.NS,886.9666925,893.2799683,900.3702507,886.9666925,3077870 +11-08-2022,SUNPHARMA.NS,896.48512,894.5911255,900.273109,891.0945659,1526395 +12-08-2022,SUNPHARMA.NS,894.5911864,887.2095337,896.2909146,881.0905243,1384417 +16-08-2022,SUNPHARMA.NS,880.9447636,888.326416,893.0371265,880.2648606,1635836 +17-08-2022,SUNPHARMA.NS,892.6001087,894.3483887,899.3990214,888.7150157,1828327 +18-08-2022,SUNPHARMA.NS,883.8585184,890.4146118,892.5999763,869.4836884,2989998 +19-08-2022,SUNPHARMA.NS,892.6071909,878.3312988,897.2845966,875.0668749,1708425 +22-08-2022,SUNPHARMA.NS,877.5030287,858.0625,880.3777035,855.7238269,2860170 +23-08-2022,SUNPHARMA.NS,851.8259531,865.7120361,869.2200754,850.3154895,2314528 +24-08-2022,SUNPHARMA.NS,869.2201198,858.5010376,876.9671047,855.6263628,3223687 +25-08-2022,SUNPHARMA.NS,865.3222632,854.8955078,867.9046113,852.6542571,5016244 +26-08-2022,SUNPHARMA.NS,859.767787,857.6727295,867.7583871,855.6750349,1542618 +29-08-2022,SUNPHARMA.NS,849.7308658,856.7957153,858.5010238,842.9096318,2068888 +30-08-2022,SUNPHARMA.NS,860.4499548,870.2432861,872.63073,859.4754928,3672052 +01-09-2022,SUNPHARMA.NS,870.1945505,849.5846558,878.8672859,848.1717335,2939235 +02-09-2022,SUNPHARMA.NS,850.607867,847.3433838,855.5775992,843.8840557,1963435 +05-09-2022,SUNPHARMA.NS,846.8075102,862.0090942,863.519558,842.3737199,2808538 +06-09-2022,SUNPHARMA.NS,864.3477668,865.0786133,867.953288,860.0113991,2252661 +07-09-2022,SUNPHARMA.NS,857.0393916,870.9254761,873.5078244,857.0393916,1698682 +08-09-2022,SUNPHARMA.NS,875.3104403,871.4613037,877.7465951,864.3477434,1772605 +09-09-2022,SUNPHARMA.NS,871.6562582,867.2711792,878.8673008,864.0554665,1405210 +12-09-2022,SUNPHARMA.NS,868.4405241,865.0299072,872.2896608,862.4962704,1571387 +13-09-2022,SUNPHARMA.NS,867.1249722,867.4173584,870.486878,860.9371624,2216354 +14-09-2022,SUNPHARMA.NS,862.009055,861.1807861,874.7745428,857.5752649,1889322 +15-09-2022,SUNPHARMA.NS,860.4499382,851.9721069,865.4684412,848.8538167,1780723 +16-09-2022,SUNPHARMA.NS,856.2597578,845.8817139,867.7583973,843.6891744,5625488 +19-09-2022,SUNPHARMA.NS,850.1206723,852.5080566,854.5544625,834.9190294,1920725 +20-09-2022,SUNPHARMA.NS,855.1391275,888.6606445,891.3891263,854.408281,4408042 +21-09-2022,SUNPHARMA.NS,895.0921031,882.180481,898.9412401,879.5981922,4153228 +22-09-2022,SUNPHARMA.NS,876.9183443,884.8114624,887.9784638,872.4357836,2317690 +23-09-2022,SUNPHARMA.NS,879.5492979,897.5768433,903.0338657,879.5492979,4802181 +26-09-2022,SUNPHARMA.NS,894.5074687,877.697998,902.6929144,876.0901118,3760536 +27-09-2022,SUNPHARMA.NS,882.1317046,874.2385864,886.614206,871.558816,3096645 +28-09-2022,SUNPHARMA.NS,871.1690769,894.4099731,902.3518627,869.268864,5559336 +29-09-2022,SUNPHARMA.NS,901.4748007,906.9318237,931.0984702,901.4748007,8519098 +30-09-2022,SUNPHARMA.NS,910.0987976,924.4234009,926.6646516,906.2496608,4182345 +03-10-2022,SUNPHARMA.NS,928.6136106,920.3793945,943.1330593,918.674086,4444578 +04-10-2022,SUNPHARMA.NS,931.2933143,920.4280396,931.8779677,918.9663466,1856830 +06-10-2022,SUNPHARMA.NS,930.3188643,929.5393066,937.4324249,923.3514374,3449485 +07-10-2022,SUNPHARMA.NS,928.6622682,930.7573853,936.9939062,922.0359386,1762328 +10-10-2022,SUNPHARMA.NS,921.7924091,921.8898315,929.8804324,911.3656531,1683827 +11-10-2022,SUNPHARMA.NS,926.5184077,920.6229248,927.5903515,915.9942306,2426935 +12-10-2022,SUNPHARMA.NS,921.8410555,931.1471558,935.4835236,917.0174567,2875040 +13-10-2022,SUNPHARMA.NS,932.4139832,943.6690674,948.8824155,927.200635,4498223 +14-10-2022,SUNPHARMA.NS,951.0749828,951.3673096,954.8754087,939.381438,3307000 +17-10-2022,SUNPHARMA.NS,951.3671962,954.9727173,959.8450271,948.4438103,2647369 +18-10-2022,SUNPHARMA.NS,958.6269867,953.3648682,959.8450642,947.9079048,2065146 +19-10-2022,SUNPHARMA.NS,950.6850562,951.9519043,955.6548478,940.4044945,2424533 +20-10-2022,SUNPHARMA.NS,945.228124,955.3137817,957.7499367,941.8662183,1669666 +21-10-2022,SUNPHARMA.NS,955.9471578,952.7314453,966.5688167,950.8312326,1791608 +24-10-2022,SUNPHARMA.NS,960.8195443,961.7940063,964.6686812,957.0191187,191840 +25-10-2022,SUNPHARMA.NS,966.6175918,966.2277832,971.8796509,960.3323,2119595 +27-10-2022,SUNPHARMA.NS,973.487546,985.8145142,987.5198227,967.1535429,4379157 +28-10-2022,SUNPHARMA.NS,976.4108898,964.7173462,977.8725827,962.3299025,3934980 +31-10-2022,SUNPHARMA.NS,969.5409674,990.9304199,1001.064848,965.8867349,3546309 +01-11-2022,SUNPHARMA.NS,995.8514261,1010.127258,1022.210611,993.1229444,5264069 +02-11-2022,SUNPHARMA.NS,1012.271126,1025.085205,1043.599982,1006.278161,5923662 +03-11-2022,SUNPHARMA.NS,1018.312698,1017.533081,1028.641971,1013.001928,2386317 +04-11-2022,SUNPHARMA.NS,1018.605197,1013.343079,1019.677082,1005.108803,1576349 +07-11-2022,SUNPHARMA.NS,1018.312705,1002.087891,1023.136244,994.9256193,2853521 +09-11-2022,SUNPHARMA.NS,993.9999576,987.6659546,1010.176063,984.2066264,2268760 +10-11-2022,SUNPHARMA.NS,984.2066638,984.8400879,996.192535,981.0396621,2419991 +11-11-2022,SUNPHARMA.NS,989.8097829,987.6659546,1005.108789,984.0604333,2390487 +14-11-2022,SUNPHARMA.NS,992.6357284,990.9304199,995.3154989,976.4109125,1764788 +15-11-2022,SUNPHARMA.NS,995.9001727,990.1021118,995.9001727,978.7983763,1703050 +16-11-2022,SUNPHARMA.NS,981.3805981,992.6356812,996.6796625,981.3805981,1485506 +17-11-2022,SUNPHARMA.NS,997.1669784,987.4710693,1004.183117,984.6451651,1758031 +18-11-2022,SUNPHARMA.NS,989.3225677,983.8168335,991.8561452,980.308794,1130682 +21-11-2022,SUNPHARMA.NS,977.3854231,977.5316162,986.9351392,968.1280338,1108922 +22-11-2022,SUNPHARMA.NS,980.4549389,984.3040161,986.5453262,970.8077416,1723123 +23-11-2022,SUNPHARMA.NS,989.2738111,991.6612549,993.0741772,983.6706548,1311376 +24-11-2022,SUNPHARMA.NS,994.5847203,1008.665649,1010.90696,987.9096195,1994268 +25-11-2022,SUNPHARMA.NS,1011.442719,1007.447449,1011.442719,1000.723638,1948596 +28-11-2022,SUNPHARMA.NS,1006.619276,1008.324585,1014.902204,1001.698196,1427648 +29-11-2022,SUNPHARMA.NS,1008.568083,1023.038818,1024.354318,1007.593621,1179559 +30-11-2022,SUNPHARMA.NS,1026.108523,1019.33606,1031.27322,1012.807093,3060171 +01-12-2022,SUNPHARMA.NS,1028.057344,1019.725647,1030.834537,1013.050606,1878374 +02-12-2022,SUNPHARMA.NS,1021.528635,1013.440552,1023.038979,1008.373397,2284133 +05-12-2022,SUNPHARMA.NS,1015.535605,1012.855835,1019.23849,1004.426715,2294634 +06-12-2022,SUNPHARMA.NS,1012.855791,1007.155212,1013.440445,997.1182066,1321211 +07-12-2022,SUNPHARMA.NS,1010.0786,991.758667,1010.663253,989.4199345,2954262 +08-12-2022,SUNPHARMA.NS,989.0789317,955.7523193,992.0023177,950.1004516,10021644 +09-12-2022,SUNPHARMA.NS,955.7523127,967.4945679,971.5386089,954.972755,4231753 +12-12-2022,SUNPHARMA.NS,969.4922417,962.1837769,969.5896641,955.1189275,1875104 +13-12-2022,SUNPHARMA.NS,954.9727049,969.2485962,970.9051339,954.7778006,1863361 +14-12-2022,SUNPHARMA.NS,973.4875499,974.7056274,977.385398,969.1511821,1570685 +15-12-2022,SUNPHARMA.NS,975.4364687,976.605835,981.2832407,972.610505,1304660 +16-12-2022,SUNPHARMA.NS,972.6593101,968.274231,979.4317737,962.378688,2618988 +19-12-2022,SUNPHARMA.NS,962.3786902,962.7197876,967.7870021,948.8337035,1547342 +20-12-2022,SUNPHARMA.NS,962.719748,963.1094971,965.3508073,954.3881097,1352408 +21-12-2022,SUNPHARMA.NS,966.6662861,979.9189453,983.7193708,963.1582468,2043630 +22-12-2022,SUNPHARMA.NS,993.902573,984.8400879,1007.642523,981.3319888,5163443 +23-12-2022,SUNPHARMA.NS,986.155552,975.9724121,1001.600751,972.9516037,3612433 +26-12-2022,SUNPHARMA.NS,984.2065896,974.5106812,985.9606093,963.4505616,2307374 +27-12-2022,SUNPHARMA.NS,974.7055767,974.6081543,989.8097371,967.6407275,1870105 +28-12-2022,SUNPHARMA.NS,973.3901474,969.5897217,984.7913056,967.6407976,1686511 +29-12-2022,SUNPHARMA.NS,973.0490008,974.9979248,979.0419658,963.8403232,2162872 +30-12-2022,SUNPHARMA.NS,978.3598714,975.8262939,981.0883532,968.3716357,1629162 +02-01-2023,SUNPHARMA.NS,975.8262919,971.5386353,975.8262919,961.9889193,1616012 +03-01-2023,SUNPHARMA.NS,967.6407753,983.3295898,986.9351112,962.7684652,1810117 +04-01-2023,SUNPHARMA.NS,986.155549,978.4572754,999.7005947,975.1928515,2573870 +05-01-2023,SUNPHARMA.NS,983.3295752,990.248291,995.8027363,982.5013063,2246533 +06-01-2023,SUNPHARMA.NS,989.078918,982.9398193,995.7052476,978.4572585,1773153 +09-01-2023,SUNPHARMA.NS,989.0789829,990.8817139,997.2157172,984.6939036,1567316 +10-01-2023,SUNPHARMA.NS,990.0534407,986.0093994,997.8491371,984.2553796,1607654 +11-01-2023,SUNPHARMA.NS,986.155496,1001.746887,1006.667968,982.598686,3258157 +12-01-2023,SUNPHARMA.NS,1005.595983,1006.473022,1009.0066,995.071865,1641398 +13-01-2023,SUNPHARMA.NS,1004.816545,1005.255005,1008.5682,994.0974622,1491367 +16-01-2023,SUNPHARMA.NS,1005.254937,1009.006592,1012.95321,999.8953962,1437532 +17-01-2023,SUNPHARMA.NS,1009.006614,1006.326843,1009.542615,1000.577613,1245848 +18-01-2023,SUNPHARMA.NS,1006.326921,1013.537964,1014.902235,1003.842114,1238451 +19-01-2023,SUNPHARMA.NS,1011.588937,1013.97644,1017.338287,1009.542591,824263 +20-01-2023,SUNPHARMA.NS,1017.387066,1004.036865,1020.748912,990.8816287,2963571 +23-01-2023,SUNPHARMA.NS,1008.568197,1022.503052,1027.960015,996.3874219,2106604 +24-01-2023,SUNPHARMA.NS,1023.185164,1014.12262,1024.110856,1008.129773,2088556 +25-01-2023,SUNPHARMA.NS,1003.988314,1013.489319,1018.946283,1003.988314,1753333 +27-01-2023,SUNPHARMA.NS,1018.264007,1016.753662,1024.159549,1007.593696,3448013 +30-01-2023,SUNPHARMA.NS,1015.34067,1024.841675,1044.769495,1013.635361,3320916 +31-01-2023,SUNPHARMA.NS,1028.057341,1008.080872,1033.222037,999.8467158,5265462 +01-02-2023,SUNPHARMA.NS,1009.981091,988.9815063,1017.289556,979.4317312,4717887 +02-02-2023,SUNPHARMA.NS,984.1579414,981.8679199,989.7610981,967.640798,2117181 +03-02-2023,SUNPHARMA.NS,981.2832922,1001.893188,1006.083304,976.0699439,2332076 +06-02-2023,SUNPHARMA.NS,993.9511525,997.2155762,999.7491534,986.8863037,1215157 +07-02-2023,SUNPHARMA.NS,1000.041656,980.6986084,1002.234195,976.4109517,2360600 +08-02-2023,SUNPHARMA.NS,986.4910908,994.541687,998.3706474,979.2259654,1815142 +09-02-2023,SUNPHARMA.NS,984.7238435,988.4545898,1002.592224,983.1530219,1474402 +10-02-2023,SUNPHARMA.NS,988.4546074,988.2582397,995.8670233,978.5386683,1530150 +13-02-2023,SUNPHARMA.NS,989.8781609,996.7506104,998.8123212,983.7420454,1355766 +14-02-2023,SUNPHARMA.NS,999.4504641,988.4054565,999.4995411,984.969232,1832842 +15-02-2023,SUNPHARMA.NS,983.7421046,977.2623901,988.0619542,972.5007282,2251350 +16-02-2023,SUNPHARMA.NS,980.6985761,977.0169067,991.5962936,973.1388696,1678410 +17-02-2023,SUNPHARMA.NS,974.1206809,966.5609741,978.3423166,964.1065278,1847026 +20-02-2023,SUNPHARMA.NS,972.1080563,966.4628296,973.5807241,957.1850103,2157871 +21-02-2023,SUNPHARMA.NS,971.960745,953.8959961,972.7461559,951.4906866,1771813 +22-02-2023,SUNPHARMA.NS,953.8468858,950.9015503,960.1793691,948.3980271,2605147 +23-02-2023,SUNPHARMA.NS,955.2704913,954.7796021,959.44305,946.4835616,2835983 +24-02-2023,SUNPHARMA.NS,952.9141939,952.81604,965.4318699,946.1399582,1823835 +27-02-2023,SUNPHARMA.NS,952.8160982,947.4653931,954.8287323,942.5565002,1548675 +28-02-2023,SUNPHARMA.NS,951.3433892,939.1693115,958.2158388,936.6167113,3819644 +01-03-2023,SUNPHARMA.NS,933.6713796,941.8201294,948.4471345,933.6713796,1862513 +02-03-2023,SUNPHARMA.NS,942.5073404,947.7107544,949.3797898,933.769488,1510195 +03-03-2023,SUNPHARMA.NS,949.4289081,949.2816772,952.0797221,940.6911152,2215832 +06-03-2023,SUNPHARMA.NS,952.3251299,947.6616821,961.6520255,946.2380913,1989152 +08-03-2023,SUNPHARMA.NS,942.5073637,940.0529175,947.4162563,929.7442432,4734482 +09-03-2023,SUNPHARMA.NS,940.0529179,935.3403931,941.918321,929.8915344,2994556 +10-03-2023,SUNPHARMA.NS,929.2533444,938.1384277,940.0529078,928.860609,2001392 +13-03-2023,SUNPHARMA.NS,937.6966223,936.7148438,942.409207,930.2842066,1412106 +14-03-2023,SUNPHARMA.NS,936.1257695,939.7583618,946.1889988,932.9840664,1879695 +15-03-2023,SUNPHARMA.NS,934.6531911,934.0641479,947.3181585,932.051454,2189113 +16-03-2023,SUNPHARMA.NS,937.8438895,949.772522,952.325122,934.3585879,2228093 +17-03-2023,SUNPHARMA.NS,950.9016019,940.2493286,951.0488927,935.3895128,2218687 +20-03-2023,SUNPHARMA.NS,932.6896152,943.6855469,945.1091377,930.0878781,1955757 +21-03-2023,SUNPHARMA.NS,947.4163117,938.7766724,947.4163117,935.8804136,1687239 +22-03-2023,SUNPHARMA.NS,939.5620143,954.3377686,956.644984,939.1692789,1626129 +23-03-2023,SUNPHARMA.NS,957.2340783,959.8358154,965.0392297,954.2887427,1857923 +24-03-2023,SUNPHARMA.NS,959.7866167,955.1231689,961.1611306,950.3615673,1534322 +27-03-2023,SUNPHARMA.NS,962.1430033,965.5301514,972.8934907,945.4527675,2473222 +28-03-2023,SUNPHARMA.NS,969.0153863,966.2664185,969.8007971,958.5103443,1394675 +29-03-2023,SUNPHARMA.NS,967.6900559,973.8261719,978.3423293,961.1612046,3045795 +31-03-2023,SUNPHARMA.NS,977.0660187,965.1864624,977.0660187,963.5174868,1822710 +03-04-2023,SUNPHARMA.NS,963.1246851,961.2102051,969.9971344,958.4121604,1671570 +05-04-2023,SUNPHARMA.NS,967.0518358,978.9804688,980.796735,957.5285723,1544121 +06-04-2023,SUNPHARMA.NS,978.980479,993.65802,995.5234232,975.2988096,1423990 +10-04-2023,SUNPHARMA.NS,996.5052697,990.2218628,998.41975,988.3074425,1110974 +11-04-2023,SUNPHARMA.NS,990.2218053,990.8599854,1003.623106,989.1909499,1786844 +12-04-2023,SUNPHARMA.NS,996.9960482,998.1741943,1001.610419,986.9328187,3246327 +13-04-2023,SUNPHARMA.NS,1003.672145,985.2147217,1005.19389,983.7420539,1445693 +17-04-2023,SUNPHARMA.NS,981.2384701,980.5021362,991.4980667,976.918621,1768817 +18-04-2023,SUNPHARMA.NS,980.7966638,986.4909668,987.9145575,970.2916225,1217390 +19-04-2023,SUNPHARMA.NS,985.214763,977.3605347,991.0072803,974.9060883,2174563 +20-04-2023,SUNPHARMA.NS,980.8949327,969.75177,983.8402683,965.8246558,1638094 +21-04-2023,SUNPHARMA.NS,976.1823783,971.4207764,976.1823783,967.002773,1216575 +24-04-2023,SUNPHARMA.NS,957.234006,961.3084106,964.5973445,941.7709952,3485350 +25-04-2023,SUNPHARMA.NS,962.1429409,954.7796021,964.9901225,949.3798202,2377746 +26-04-2023,SUNPHARMA.NS,958.0194484,953.5523682,959.0012269,945.6490632,2911028 +27-04-2023,SUNPHARMA.NS,950.3615358,960.8665771,963.7136987,945.9926097,2777173 +28-04-2023,SUNPHARMA.NS,967.0028114,969.6536255,974.4152276,961.3085077,2009995 +02-05-2023,SUNPHARMA.NS,969.6535825,955.3195801,970.8808056,952.6196891,3152556 +03-05-2023,SUNPHARMA.NS,952.8160437,946.041748,954.6814469,942.0164801,3087472 +04-05-2023,SUNPHARMA.NS,950.0179282,956.2521973,958.1176003,947.5634821,1197830 +05-05-2023,SUNPHARMA.NS,956.2523308,952.7670288,959.4431111,950.2143686,1062645 +08-05-2023,SUNPHARMA.NS,944.4708991,944.3236084,951.3433485,943.4891207,2676958 +09-05-2023,SUNPHARMA.NS,944.3727716,940.0038452,949.2325272,932.1986941,6902170 +10-05-2023,SUNPHARMA.NS,939.5621136,936.4204102,942.4583725,934.2604853,2180917 +11-05-2023,SUNPHARMA.NS,936.4203745,943.538269,946.3363739,934.6531851,1296607 +12-05-2023,SUNPHARMA.NS,943.4891538,938.5802612,945.5508647,934.6531472,2014927 +15-05-2023,SUNPHARMA.NS,935.6349487,935.6349487,938.3348397,930.775133,1814239 +16-05-2023,SUNPHARMA.NS,935.6349235,923.8045044,945.0108963,920.9082458,2625163 +17-05-2023,SUNPHARMA.NS,924.0989827,918.8955688,928.0751736,911.9249058,2956985 +18-05-2023,SUNPHARMA.NS,925.8171688,912.7104492,925.8171688,905.6416317,3014019 +19-05-2023,SUNPHARMA.NS,915.0175761,908.9796143,917.3738685,907.4578695,1309343 +22-05-2023,SUNPHARMA.NS,908.9796193,920.3682861,925.5717003,906.0342838,1382485 +23-05-2023,SUNPHARMA.NS,920.4173954,914.6248779,938.7766663,912.1704315,3057684 +24-05-2023,SUNPHARMA.NS,918.4537792,934.800415,937.4020921,915.6065976,2953574 +25-05-2023,SUNPHARMA.NS,932.3950717,927.7807007,934.3586287,925.5226221,2331464 +26-05-2023,SUNPHARMA.NS,926.7498257,952.2269897,958.9030716,919.9264532,4137189 +29-05-2023,SUNPHARMA.NS,952.2760735,950.8034058,955.5159306,929.1552017,5344765 +30-05-2023,SUNPHARMA.NS,947.4163133,942.1146851,949.8216827,938.8748278,2624815 +31-05-2023,SUNPHARMA.NS,947.4163136,957.5776978,961.4557351,943.2437547,5595631 +01-06-2023,SUNPHARMA.NS,961.9466231,969.7026978,972.4025888,957.234098,3261906 +02-06-2023,SUNPHARMA.NS,968.5736053,981.3858032,985.4111312,963.1247464,3734815 +05-06-2023,SUNPHARMA.NS,987.0310695,990.3691406,999.1560709,980.3059102,3629780 +06-06-2023,SUNPHARMA.NS,990.5164084,995.3270874,997.4379353,985.7056695,1632644 +07-06-2023,SUNPHARMA.NS,996.5052842,996.1125488,998.9597308,991.5963912,1608613 +08-06-2023,SUNPHARMA.NS,996.5052417,969.0154419,997.4870202,965.3337723,3395935 +09-06-2023,SUNPHARMA.NS,966.070073,966.0209961,972.6480012,963.1247374,2306206 +12-06-2023,SUNPHARMA.NS,969.8990217,967.4936523,971.8625787,963.1738029,593319 +13-06-2023,SUNPHARMA.NS,971.9607401,970.0953369,977.8514112,967.5918137,2413311 +14-06-2023,SUNPHARMA.NS,973.5315651,968.7208862,976.869636,966.3155169,2139387 +15-06-2023,SUNPHARMA.NS,970.4881075,970.3899536,976.6733004,967.7391395,2731724 +16-06-2023,SUNPHARMA.NS,971.9607593,973.9243164,976.5260535,969.2117914,3611214 +19-06-2023,SUNPHARMA.NS,977.0168635,983.5456543,988.3563927,975.6423496,1327862 +20-06-2023,SUNPHARMA.NS,989.2891794,973.8752441,989.3873332,971.5680286,1445688 +21-06-2023,SUNPHARMA.NS,973.8752488,973.8261719,975.7405921,965.6773619,1396686 +22-06-2023,SUNPHARMA.NS,969.1136066,972.2553101,978.0478276,969.1136066,5384143 +23-06-2023,SUNPHARMA.NS,975.8878005,973.3842773,977.8022805,959.492088,1218237 +26-06-2023,SUNPHARMA.NS,975.8878551,976.8205566,985.5092726,973.3843318,2066932 +27-06-2023,SUNPHARMA.NS,981.7293881,983.5456543,985.0673989,968.0335665,4647465 +28-06-2023,SUNPHARMA.NS,976.8695628,1003.181213,1006.862943,976.8695628,5296330 +30-06-2023,SUNPHARMA.NS,1003.132287,1032.438354,1035.776426,1001.463252,4765060 +03-07-2023,SUNPHARMA.NS,1033.812844,1013.88269,1034.451024,1011.231936,2338356 +04-07-2023,SUNPHARMA.NS,1021.049632,1029.689331,1034.696377,1011.133694,1549174 +05-07-2023,SUNPHARMA.NS,1035.77643,1025.664063,1038.427184,1023.651488,1840716 +06-07-2023,SUNPHARMA.NS,1021.049704,1023.50415,1037.347204,1021.049704,2551103 +07-07-2023,SUNPHARMA.NS,1014.668077,1016.827942,1032.045509,1010.004629,1721224 +10-07-2023,SUNPHARMA.NS,1017.12249,1025.958496,1031.849167,1012.311751,1221769 +11-07-2023,SUNPHARMA.NS,1032.831021,1052.712036,1055.166482,1029.934822,4369937 +12-07-2023,SUNPHARMA.NS,1055.411837,1059.093506,1064.002398,1050.502944,5088473 +13-07-2023,SUNPHARMA.NS,1062.186164,1056.050049,1062.186164,1052.171952,1541690 +14-07-2023,SUNPHARMA.NS,1060.271619,1053.39917,1060.320756,1045.594079,2641580 +17-07-2023,SUNPHARMA.NS,1054.135517,1057.964478,1061.351685,1050.993874,1254025 +18-07-2023,SUNPHARMA.NS,1058.798981,1047.704956,1059.240853,1044.955928,2238739 +19-07-2023,SUNPHARMA.NS,1047.704988,1062.137085,1066.21149,1044.465071,2311282 +20-07-2023,SUNPHARMA.NS,1066.260684,1077.649292,1084.374451,1062.579015,5218991 +21-07-2023,SUNPHARMA.NS,1083.294441,1077.158325,1084.079792,1070.482183,1879610 +24-07-2023,SUNPHARMA.NS,1074.065715,1080.349121,1087.172434,1072.593047,2130036 +25-07-2023,SUNPHARMA.NS,1089.774221,1075.09668,1089.774221,1070.924121,1702900 +26-07-2023,SUNPHARMA.NS,1077.060251,1091.737793,1094.094086,1074.163932,1321572 +27-07-2023,SUNPHARMA.NS,1107.446218,1114.269531,1134.297838,1095.959457,6366612 +28-07-2023,SUNPHARMA.NS,1113.284192,1121.757446,1127.028514,1105.106682,2677679 +31-07-2023,SUNPHARMA.NS,1123.186012,1126.535889,1128.112266,1110.37775,1718336 +01-08-2023,SUNPHARMA.NS,1126.535893,1126.585083,1135.649463,1119.245012,1448567 +02-08-2023,SUNPHARMA.NS,1127.077738,1118.506104,1127.422672,1109.835847,1731918 +03-08-2023,SUNPHARMA.NS,1113.579818,1124.171265,1152.447917,1105.796312,8460399 +04-08-2023,SUNPHARMA.NS,1112.34817,1122.151367,1128.112183,1104.515474,3527805 +07-08-2023,SUNPHARMA.NS,1122.151492,1143.679321,1149.541516,1116.781923,3353219 +08-08-2023,SUNPHARMA.NS,1145.05845,1131.708374,1147.423076,1123.13662,3073468 +09-08-2023,SUNPHARMA.NS,1134.171553,1135.797241,1142.201372,1123.481605,1306791 +10-08-2023,SUNPHARMA.NS,1133.62961,1133.334106,1140.821989,1126.732854,1443067 +11-08-2023,SUNPHARMA.NS,1133.087816,1115.648804,1134.023757,1113.826114,1756630 +14-08-2023,SUNPHARMA.NS,1114.318808,1117.520874,1125.156569,1103.973674,1824622 +16-08-2023,SUNPHARMA.NS,1118.210471,1126.782227,1128.604917,1105.303709,1224080 +17-08-2023,SUNPHARMA.NS,1126.782099,1127.915161,1132.003856,1120.722782,1964341 +18-08-2023,SUNPHARMA.NS,1124.171261,1118.161255,1132.348892,1112.348251,1473774 +21-08-2023,SUNPHARMA.NS,1113.284198,1120.62439,1127.02852,1110.525568,941384 +22-08-2023,SUNPHARMA.NS,1118.259779,1120.772217,1130.08279,1113.333524,1438879 +23-08-2023,SUNPHARMA.NS,1111.363092,1107.126465,1113.776909,1094.219701,3050418 +24-08-2023,SUNPHARMA.NS,1107.028033,1101.806274,1116.387917,1096.781398,1575291 +25-08-2023,SUNPHARMA.NS,1101.510542,1089.983154,1106.73242,1084.022338,1515282 +28-08-2023,SUNPHARMA.NS,1093.677823,1100.525269,1107.569837,1088.850069,1959645 +29-08-2023,SUNPHARMA.NS,1108.456654,1095.204956,1108.456654,1090.130889,1749707 +30-08-2023,SUNPHARMA.NS,1101.017927,1098.456299,1102.643615,1094.121171,1543173 +31-08-2023,SUNPHARMA.NS,1102.348026,1095.204956,1102.348026,1085.450947,4782404 +01-09-2023,SUNPHARMA.NS,1095.598941,1092.643188,1101.017821,1089.441123,2715249 +04-09-2023,SUNPHARMA.NS,1097.569433,1092.544678,1097.569433,1085.746423,1205294 +05-09-2023,SUNPHARMA.NS,1093.628427,1115.205444,1119.244949,1090.869677,1698118 +06-09-2023,SUNPHARMA.NS,1120.230275,1125.501343,1132.053285,1112.397578,2960249 +07-09-2023,SUNPHARMA.NS,1123.186069,1116.338623,1124.614635,1111.954184,1863837 +08-09-2023,SUNPHARMA.NS,1116.289293,1113.776855,1121.264859,1111.855664,1789037 +11-09-2023,SUNPHARMA.NS,1113.776895,1120.131836,1123.18609,1109.096953,2032253 +12-09-2023,SUNPHARMA.NS,1125.205888,1128.358643,1136.782586,1120.328823,3989578 +13-09-2023,SUNPHARMA.NS,1132.05332,1131.807007,1139.639704,1125.452186,2115524 +14-09-2023,SUNPHARMA.NS,1131.806875,1126.929932,1133.925188,1121.954367,2065163 +15-09-2023,SUNPHARMA.NS,1127.127049,1132.841553,1136.782556,1127.127049,2404169 +18-09-2023,SUNPHARMA.NS,1132.053209,1130.723145,1139.935216,1125.698389,962842 +20-09-2023,SUNPHARMA.NS,1131.068024,1136.14209,1138.950031,1122.200766,2303191 +21-09-2023,SUNPHARMA.NS,1132.053302,1129.245361,1139.885999,1124.319107,2088934 +22-09-2023,SUNPHARMA.NS,1125.649124,1115.648804,1131.068004,1111.65861,1585418 +25-09-2023,SUNPHARMA.NS,1109.589629,1107.471436,1120.033386,1105.106809,1009279 +26-09-2023,SUNPHARMA.NS,1108.40719,1109.244629,1113.333444,1102.003059,1966198 +27-09-2023,SUNPHARMA.NS,1109.540208,1123.136597,1128.998911,1106.633646,2332018 +28-09-2023,SUNPHARMA.NS,1126.092435,1115.599609,1135.009003,1112.200422,2685663 +29-09-2023,SUNPHARMA.NS,1117.570199,1141.561035,1150.181981,1117.570199,2288577 +03-10-2023,SUNPHARMA.NS,1142.447762,1124.614624,1144.812268,1122.44712,1946966 +04-10-2023,SUNPHARMA.NS,1121.313991,1107.224976,1122.200741,1096.584218,1803871 +05-10-2023,SUNPHARMA.NS,1108.062429,1102.594238,1112.003432,1095.401979,2348562 +06-10-2023,SUNPHARMA.NS,1111.362967,1110.67334,1115.451782,1106.535214,1056281 +09-10-2023,SUNPHARMA.NS,1094.613762,1106.486084,1117.077531,1092.643261,1080276 +10-10-2023,SUNPHARMA.NS,1105.451381,1109.88501,1113.727512,1103.283878,1092093 +11-10-2023,SUNPHARMA.NS,1111.363113,1112.102051,1117.717933,1105.79642,1456045 +12-10-2023,SUNPHARMA.NS,1112.348286,1113.727661,1115.845975,1104.663281,1221965 +13-10-2023,SUNPHARMA.NS,1109.491069,1128.407959,1130.27984,1105.451564,1934884 +16-10-2023,SUNPHARMA.NS,1124.663805,1118.555298,1130.328997,1116.338484,1144308 +17-10-2023,SUNPHARMA.NS,1121.855893,1120.033203,1127.126961,1117.274453,798807 +18-10-2023,SUNPHARMA.NS,1120.230289,1136.388428,1144.664559,1117.323847,2178517 +19-10-2023,SUNPHARMA.NS,1130.476822,1124.663818,1133.03845,1118.259688,1765065 +20-10-2023,SUNPHARMA.NS,1121.21551,1125.353516,1128.112266,1116.387757,957910 +23-10-2023,SUNPHARMA.NS,1118.259845,1105.894897,1132.250361,1101.510579,702730 +25-10-2023,SUNPHARMA.NS,1108.407365,1103.776733,1113.037996,1096.387351,1800673 +26-10-2023,SUNPHARMA.NS,1099.490587,1087.421265,1101.461089,1081.312758,2223975 +27-10-2023,SUNPHARMA.NS,1095.599051,1094.909424,1103.284057,1091.313234,1250965 +30-10-2023,SUNPHARMA.NS,1099.244334,1098.751709,1103.431651,1087.569136,1078813 +31-10-2023,SUNPHARMA.NS,1102.939033,1072.544067,1103.086844,1052.592737,6475786 +01-11-2023,SUNPHARMA.NS,1075.894036,1099.737061,1115.84601,1066.632653,3973264 +02-11-2023,SUNPHARMA.NS,1111.215225,1116.141479,1120.772231,1094.219647,3454692 +03-11-2023,SUNPHARMA.NS,1121.708269,1124.269897,1128.802028,1114.811512,1741756 +06-11-2023,SUNPHARMA.NS,1123.284566,1133.038574,1134.023825,1123.186065,1428537 +07-11-2023,SUNPHARMA.NS,1132.053235,1153.679443,1156.241192,1129.639419,1811831 +08-11-2023,SUNPHARMA.NS,1157.669848,1159.344727,1165.453355,1153.728844,1702301 +09-11-2023,SUNPHARMA.NS,1163.581303,1158.852051,1165.798118,1149.639979,1849169 +10-11-2023,SUNPHARMA.NS,1156.733931,1161.955688,1164.074002,1152.842117,957539 +13-11-2023,SUNPHARMA.NS,1162.694594,1160.428589,1170.034785,1156.438275,816825 +15-11-2023,SUNPHARMA.NS,1162.103413,1163.482788,1166.931166,1153.72878,2246320 +16-11-2023,SUNPHARMA.NS,1164.566557,1172.005249,1177.276317,1162.20193,2205723 +17-11-2023,SUNPHARMA.NS,1172.251581,1176.980713,1180.724714,1170.42877,891965 +20-11-2023,SUNPHARMA.NS,1178.360034,1170.478027,1180.576849,1167.768587,1054810 +21-11-2023,SUNPHARMA.NS,1171.463406,1183.680542,1187.227421,1168.753966,999135 +22-11-2023,SUNPHARMA.NS,1187.227326,1186.340576,1196.882833,1181.315821,1401782 +23-11-2023,SUNPHARMA.NS,1185.798716,1181.118774,1192.055035,1177.12846,1177434 +24-11-2023,SUNPHARMA.NS,1182.301177,1177.818237,1191.759563,1175.207418,1376695 +28-11-2023,SUNPHARMA.NS,1179.49319,1173.778687,1182.645945,1172.202309,886708 +29-11-2023,SUNPHARMA.NS,1174.369685,1184.468506,1191.660885,1167.029614,1813462 +30-11-2023,SUNPHARMA.NS,1174.763871,1207.769775,1212.991653,1174.763871,4672807 +01-12-2023,SUNPHARMA.NS,1214.86371,1213.09021,1223.533846,1206.932392,1749751 +04-12-2023,SUNPHARMA.NS,1219.001706,1212.991699,1221.711146,1202.498753,1615837 +05-12-2023,SUNPHARMA.NS,1207.819123,1221.267822,1225.258016,1202.548055,930042 +06-12-2023,SUNPHARMA.NS,1230.135038,1222.055908,1239.44561,1215.109962,1704590 +07-12-2023,SUNPHARMA.NS,1212.843854,1221.021484,1223.583113,1210.774851,1478355 +08-12-2023,SUNPHARMA.NS,1217.819311,1217.572998,1229.198885,1212.498932,1612113 +11-12-2023,SUNPHARMA.NS,1217.770197,1223.090576,1227.96752,1197.178428,1172972 +12-12-2023,SUNPHARMA.NS,1230.578298,1200.035522,1231.563549,1194.764455,2832873 +13-12-2023,SUNPHARMA.NS,1200.331321,1214.912964,1221.317095,1194.764629,2448178 +14-12-2023,SUNPHARMA.NS,1220.725788,1213.139404,1221.612537,1206.193338,2341190 +15-12-2023,SUNPHARMA.NS,1222.696371,1217.523804,1228.115251,1214.814364,3474624 +18-12-2023,SUNPHARMA.NS,1217.523926,1234.273193,1249.19977,1215.799737,2135393 +19-12-2023,SUNPHARMA.NS,1246.145339,1226.588013,1249.248783,1218.262691,2187458 +20-12-2023,SUNPHARMA.NS,1236.489888,1213.976929,1236.489888,1210.331428,1837031 +21-12-2023,SUNPHARMA.NS,1206.045503,1215.306885,1219.691203,1190.724925,1916222 +22-12-2023,SUNPHARMA.NS,1221.711061,1225.307251,1232.548821,1217.819369,2058127 +26-12-2023,SUNPHARMA.NS,1225.307272,1229.100464,1231.563591,1221.021455,1796483 +27-12-2023,SUNPHARMA.NS,1231.563479,1233.977295,1236.883857,1222.942534,2005268 +28-12-2023,SUNPHARMA.NS,1236.440545,1243.534424,1245.997551,1231.120287,2043365 +29-12-2023,SUNPHARMA.NS,1243.485084,1240.874146,1253.189781,1234.076011,1840160 +01-01-2024,SUNPHARMA.NS,1242.401414,1241.662476,1245.307856,1234.026781,733452 +02-01-2024,SUNPHARMA.NS,1242.401251,1277.082031,1279.840782,1238.60806,3174447 +03-01-2024,SUNPHARMA.NS,1277.082273,1279.446899,1285.407716,1272.106828,1699057 +04-01-2024,SUNPHARMA.NS,1284.767136,1293.585083,1308.905782,1277.91969,2851729 +05-01-2024,SUNPHARMA.NS,1298.560584,1281.023071,1298.560584,1268.017809,2960339 +08-01-2024,SUNPHARMA.NS,1286.146597,1286.048096,1290.629416,1280.13659,1678133 +09-01-2024,SUNPHARMA.NS,1295.555599,1304.472168,1313.782741,1287.575091,1712486 +10-01-2024,SUNPHARMA.NS,1310.432947,1305.30957,1313.832014,1293.782183,1278475 +11-01-2024,SUNPHARMA.NS,1308.413123,1296.836426,1312.255626,1290.87561,1320281 +12-01-2024,SUNPHARMA.NS,1299.545987,1306.393433,1310.383747,1286.29441,1538242 +15-01-2024,SUNPHARMA.NS,1309.595474,1309.743286,1320.236232,1302.107592,1475983 +16-01-2024,SUNPHARMA.NS,1310.43302,1294.077759,1311.910896,1288.264875,824502 +17-01-2024,SUNPHARMA.NS,1292.649204,1279.840942,1300.974526,1275.259502,2544642 +18-01-2024,SUNPHARMA.NS,1279.791549,1316.048828,1323.586021,1270.973602,2842572 +19-01-2024,SUNPHARMA.NS,1320.236251,1315.901123,1324.571379,1309.546303,1605745 +23-01-2024,SUNPHARMA.NS,1296.590137,1357.971313,1374.03083,1296.590137,4129729 +24-01-2024,SUNPHARMA.NS,1359.646207,1361.71521,1369.498716,1340.286003,1719845 +25-01-2024,SUNPHARMA.NS,1363.14385,1348.118774,1369.597171,1328.61076,1870910 +29-01-2024,SUNPHARMA.NS,1344.867618,1380.188843,1399.893863,1335.21211,3413149 +30-01-2024,SUNPHARMA.NS,1381.223284,1351.517944,1388.415543,1348.956316,1935332 +31-01-2024,SUNPHARMA.NS,1351.468692,1397.529175,1417.677629,1346.73956,5796356 +01-02-2024,SUNPHARMA.NS,1405.953038,1387.18396,1409.352105,1378.267511,2442481 +02-02-2024,SUNPHARMA.NS,1388.218544,1395.755737,1412.702005,1384.425352,1775449 +05-02-2024,SUNPHARMA.NS,1405.755925,1442.210205,1444.377709,1402.60305,3481964 +06-02-2024,SUNPHARMA.NS,1428.613734,1453.343506,1456.200757,1425.214666,1893995 +07-02-2024,SUNPHARMA.NS,1461.127061,1474.132324,1478.31964,1458.565432,2259235 +08-02-2024,SUNPHARMA.NS,1478.910986,1477.4823,1485.265806,1463.442474,2213750 +09-02-2024,SUNPHARMA.NS,1487.192777,1520.783203,1524.944797,1478.62175,6343881 +12-02-2024,SUNPHARMA.NS,1525.786987,1520.436279,1540.897713,1507.208225,4059288 +13-02-2024,SUNPHARMA.NS,1523.458451,1528.115479,1536.835159,1511.518451,4687838 +14-02-2024,SUNPHARMA.NS,1531.682702,1506.514648,1531.682702,1494.277462,2105672 +15-02-2024,SUNPHARMA.NS,1515.085729,1496.110596,1515.085729,1491.800347,2161691 +16-02-2024,SUNPHARMA.NS,1501.163962,1496.160034,1508.100034,1491.106635,3480879 +19-02-2024,SUNPHARMA.NS,1501.015372,1516.126099,1518.751921,1493.633458,777823 +20-02-2024,SUNPHARMA.NS,1518.008698,1524.647461,1527.917371,1498.439069,2230669 +21-02-2024,SUNPHARMA.NS,1525.985184,1529.304565,1535.348832,1518.999522,1993748 +22-02-2024,SUNPHARMA.NS,1535.4479,1543.820801,1546.743811,1520.981262,1981678 +23-02-2024,SUNPHARMA.NS,1543.771258,1546.991577,1554.125773,1536.240691,1340283 +26-02-2024,SUNPHARMA.NS,1547.734763,1542.730835,1552.590037,1534.55618,974892 +27-02-2024,SUNPHARMA.NS,1542.532617,1568.295166,1570.970459,1534.902988,2140963 +28-02-2024,SUNPHARMA.NS,1572.011059,1559.476563,1572.952334,1548.378897,578316 +29-02-2024,SUNPHARMA.NS,1560.616052,1563.539063,1573.299203,1542.285007,2350244 +01-03-2024,SUNPHARMA.NS,1565.570261,1545.009766,1567.452933,1533.912101,4069161 +04-03-2024,SUNPHARMA.NS,1536.389277,1537.925049,1554.769792,1534.754322,2298105 +05-03-2024,SUNPHARMA.NS,1539.609646,1559.823242,1562.003223,1521.377664,1408172 +06-03-2024,SUNPHARMA.NS,1560.615924,1589.351074,1592.075959,1552.09449,1761032 +07-03-2024,SUNPHARMA.NS,1596.039573,1591.035645,1605.155504,1585.78412,2440999 +11-03-2024,SUNPHARMA.NS,1600.399382,1579.046143,1612.141135,1571.911946,2994345 +12-03-2024,SUNPHARMA.NS,1577.658932,1569.831177,1589.15309,1565.719053,1294598 +13-03-2024,SUNPHARMA.NS,1566.759299,1544.365723,1577.658839,1529.899085,2881503 +14-03-2024,SUNPHARMA.NS,1552.936731,1555.859741,1559.922394,1532.128518,3062556 +15-03-2024,SUNPHARMA.NS,1554.423164,1534.060791,1559.129783,1527.12472,3421374 +18-03-2024,SUNPHARMA.NS,1534.1102,1556.900146,1561.854483,1529.353989,2281873 +19-03-2024,SUNPHARMA.NS,1559.625056,1534.30835,1565.322543,1526.331941,3692624 +20-03-2024,SUNPHARMA.NS,1545.703364,1535.200195,1545.703364,1506.613698,3412218 +21-03-2024,SUNPHARMA.NS,1550.509145,1550.905396,1556.50382,1528.462349,2567975 +22-03-2024,SUNPHARMA.NS,1554.571729,1594.206421,1606.195891,1551.797252,4941447 +26-03-2024,SUNPHARMA.NS,1580.482932,1583.505005,1599.953378,1578.550668,3649049 +27-03-2024,SUNPHARMA.NS,1587.369489,1589.499878,1611.29896,1577.559878,2530169 +28-03-2024,SUNPHARMA.NS,1595.24671,1605.75,1619.077116,1593.264976,4427587 +01-04-2024,SUNPHARMA.NS,1616.698997,1614.370483,1618.829386,1603.71866,1148498 +02-04-2024,SUNPHARMA.NS,1614.370642,1607.43457,1618.086394,1595.197383,1921533 +03-04-2024,SUNPHARMA.NS,1594.305389,1605.056274,1614.073142,1579.640506,2098379 +04-04-2024,SUNPHARMA.NS,1606.096806,1604.560913,1613.131939,1572.655035,2439461 +05-04-2024,SUNPHARMA.NS,1596.287277,1594.305542,1623.882908,1591.432003,1548980 +08-04-2024,SUNPHARMA.NS,1596.287181,1585.090332,1604.115056,1582.415039,1170390 +09-04-2024,SUNPHARMA.NS,1586.378536,1587.914429,1594.15682,1577.411139,1389391 +10-04-2024,SUNPHARMA.NS,1588.40989,1589.400757,1593.810068,1569.286102,1928878 +12-04-2024,SUNPHARMA.NS,1580.433371,1525.935669,1580.433371,1519.990465,8258068 +15-04-2024,SUNPHARMA.NS,1503.740186,1525.985229,1529.998169,1490.06629,2474028 +16-04-2024,SUNPHARMA.NS,1520.981297,1523.508057,1529.205544,1511.221278,2058697 +18-04-2024,SUNPHARMA.NS,1531.434952,1502.551147,1531.434952,1492.691946,3266796 +19-04-2024,SUNPHARMA.NS,1491.255335,1508.892822,1514.342593,1489.967159,2536516 +22-04-2024,SUNPHARMA.NS,1514.49104,1526.034668,1533.862544,1508.050403,1680307 +23-04-2024,SUNPHARMA.NS,1547.734749,1471.091187,1548.180591,1464.204586,9160422 +24-04-2024,SUNPHARMA.NS,1471.0911,1472.18103,1489.27349,1465.839456,4652803 +25-04-2024,SUNPHARMA.NS,1476.392294,1506.266968,1513.351693,1475.054647,3846327 +26-04-2024,SUNPHARMA.NS,1517.017794,1492.791138,1518.008661,1486.3505,1794350 +29-04-2024,SUNPHARMA.NS,1502.154781,1507.703613,1513.847063,1496.259169,1091667 +30-04-2024,SUNPHARMA.NS,1513.054333,1488.381714,1515.184722,1483.328315,1991646 +02-05-2024,SUNPHARMA.NS,1489.273564,1505.127441,1516.026982,1488.282697,2494925 +03-05-2024,SUNPHARMA.NS,1513.054343,1497.349121,1522.963016,1487.787228,3183226 +06-05-2024,SUNPHARMA.NS,1504.136498,1515.184692,1519.990374,1494.970976,1240626 +07-05-2024,SUNPHARMA.NS,1521.922584,1501.510742,1529.056902,1496.308689,1532550 +08-05-2024,SUNPHARMA.NS,1496.209725,1507.852417,1511.865478,1488.530503,1026357 +09-05-2024,SUNPHARMA.NS,1507.307209,1480.999756,1515.977297,1476.194074,1477007 +10-05-2024,SUNPHARMA.NS,1480.999793,1492.791138,1512.5093,1477.383103,1528487 +13-05-2024,SUNPHARMA.NS,1499.182314,1511.122314,1516.027059,1488.282773,1628326 +14-05-2024,SUNPHARMA.NS,1511.072632,1531.137695,1533.812989,1502.204419,2206236 +15-05-2024,SUNPHARMA.NS,1531.13764,1513.450684,1536.091976,1506.465021,1207536 +16-05-2024,SUNPHARMA.NS,1515.036151,1522.269531,1527.075214,1494.525246,2684392 +17-05-2024,SUNPHARMA.NS,1521.97215,1517.414185,1523.260326,1506.266928,1341676 +21-05-2024,SUNPHARMA.NS,1516.026883,1526.876831,1544.068475,1510.08168,1791791 +22-05-2024,SUNPHARMA.NS,1532.871695,1525.242065,1549.716439,1491.65164,3948239 +23-05-2024,SUNPHARMA.NS,1496.209626,1481.445679,1496.209626,1453.602332,11618479 +24-05-2024,SUNPHARMA.NS,1490.26449,1473.122437,1491.948916,1463.610134,5307322 +27-05-2024,SUNPHARMA.NS,1473.122323,1452.661011,1487.291773,1447.211241,3474806 +28-05-2024,SUNPHARMA.NS,1455.534424,1451.521484,1465.591751,1442.65315,2616438 +29-05-2024,SUNPHARMA.NS,1454.692229,1465.443115,1481.346583,1452.264653,2843365 +30-05-2024,SUNPHARMA.NS,1462.520095,1445.774414,1463.907334,1436.262112,3133423 +31-05-2024,SUNPHARMA.NS,1451.620601,1446.46814,1465.889115,1426.848919,5503924 +03-06-2024,SUNPHARMA.NS,1482.832921,1439.779785,1484.319222,1437.748459,1855318 +04-06-2024,SUNPHARMA.NS,1448.251664,1416.791626,1462.817486,1364.622437,5055952 +05-06-2024,SUNPHARMA.NS,1436.460213,1473.716919,1476.392212,1418.921911,2487724 +06-06-2024,SUNPHARMA.NS,1480.355766,1459.250244,1480.355766,1441.761533,3004955 +07-06-2024,SUNPHARMA.NS,1466.384553,1493.088379,1496.308698,1458.705332,3404664 +10-06-2024,SUNPHARMA.NS,1505.127391,1499.28125,1507.802684,1491.354312,1433942 +11-06-2024,SUNPHARMA.NS,1510.081755,1486.053223,1511.072622,1483.675117,1441589 +12-06-2024,SUNPHARMA.NS,1486.300962,1493.088379,1500.71813,1482.188839,994784 +13-06-2024,SUNPHARMA.NS,1500.767542,1497.002319,1500.767542,1484.31917,1412477 +14-06-2024,SUNPHARMA.NS,1500.024518,1502.154907,1504.136642,1491.800392,937490 +18-06-2024,SUNPHARMA.NS,1508.694526,1507.05957,1508.942242,1496.407747,1478241 +19-06-2024,SUNPHARMA.NS,1511.023026,1490.264404,1515.8783,1486.300935,1537367 +20-06-2024,SUNPHARMA.NS,1474.360948,1457.565796,1474.360948,1453.602327,4168375 +21-06-2024,SUNPHARMA.NS,1466.582596,1453.849976,1474.410471,1447.557993,4426556 +24-06-2024,SUNPHARMA.NS,1461.578875,1480.851196,1489.174506,1461.578875,3726155 +25-06-2024,SUNPHARMA.NS,1484.368886,1491.453491,1494.227968,1478.671399,1833311 +26-06-2024,SUNPHARMA.NS,1488.28268,1507.257813,1514.937034,1481.594325,2563493 +27-06-2024,SUNPHARMA.NS,1511.072554,1502.402466,1514.094748,1491.255209,3881458 +28-06-2024,SUNPHARMA.NS,1506.118358,1506.960571,1524.895246,1501.758518,2634599 +01-07-2024,SUNPHARMA.NS,1506.960558,1506.217407,1516.027018,1490.115813,1451094 +02-07-2024,SUNPHARMA.NS,1500.173083,1510.131348,1520.882234,1494.475596,1336816 +03-07-2024,SUNPHARMA.NS,1505.474279,1519.940918,1522.219961,1484.616594,1061099 +04-07-2024,SUNPHARMA.NS,1520.981355,1543.672241,1556.652579,1512.063549,2630823 +05-07-2024,SUNPHARMA.NS,1547.734719,1554.076294,1560.368277,1542.780383,2481046 +08-07-2024,SUNPHARMA.NS,1556.256181,1542.185913,1560.417896,1536.785614,1120204 +09-07-2024,SUNPHARMA.NS,1550.509179,1570.921021,1575.379923,1535.646169,1492840 +10-07-2024,SUNPHARMA.NS,1578.253563,1583.95105,1586.527281,1553.283633,1899956 +11-07-2024,SUNPHARMA.NS,1586.378516,1567.304321,1587.864817,1557.940674,1707500 +12-07-2024,SUNPHARMA.NS,1572.52287,1567.851074,1577.840796,1540.714569,1426598 +15-07-2024,SUNPHARMA.NS,1570.485195,1576.697754,1585.146834,1567.851167,832804 +16-07-2024,SUNPHARMA.NS,1579.480954,1569.839111,1585.445011,1565.515073,688481 +18-07-2024,SUNPHARMA.NS,1565.564903,1584.699585,1587.035483,1560.843358,1665636 +19-07-2024,SUNPHARMA.NS,1575.206708,1559.25293,1580.226505,1555.773897,1649335 +22-07-2024,SUNPHARMA.NS,1545.734389,1577.84082,1579.977965,1545.734389,826636 +23-07-2024,SUNPHARMA.NS,1577.49298,1592.005493,1596.03128,1564.869108,1502677 +24-07-2024,SUNPHARMA.NS,1592.403119,1609.748535,1615.215587,1582.463025,2923358 +25-07-2024,SUNPHARMA.NS,1605.176071,1655.820923,1671.228069,1592.601827,5329712 +26-07-2024,SUNPHARMA.NS,1660.44305,1703.980713,1713.473552,1655.025747,4591049 +29-07-2024,SUNPHARMA.NS,1704.974682,1712.926758,1718.39381,1682.60947,3187339 +30-07-2024,SUNPHARMA.NS,1705.819508,1691.406372,1715.113472,1686.833953,1525840 +31-07-2024,SUNPHARMA.NS,1691.903387,1709.050049,1720.580534,1685.044697,1594881 +01-08-2024,SUNPHARMA.NS,1715.163272,1704.924927,1735.987721,1671.228104,5258291 +02-08-2024,SUNPHARMA.NS,1689.816066,1721.276489,1731.365709,1673.762789,2992406 +05-08-2024,SUNPHARMA.NS,1714.666235,1710.044067,1747.468546,1704.726141,5165558 +06-08-2024,SUNPHARMA.NS,1714.666216,1697.320801,1723.612301,1693.74227,1710278 +07-08-2024,SUNPHARMA.NS,1709.696183,1724.05957,1726.445217,1699.159707,1922313 +08-08-2024,SUNPHARMA.NS,1724.606397,1726.644165,1738.17465,1717.99621,2480113 +09-08-2024,SUNPHARMA.NS,1739.3178,1724.904663,1739.3178,1719.686113,751683 +12-08-2024,SUNPHARMA.NS,1724.606392,1723.463257,1738.02552,1719.686094,1526788 +13-08-2024,SUNPHARMA.NS,1729.576405,1729.675781,1741.355392,1715.262645,2076963 +14-08-2024,SUNPHARMA.NS,1737.031484,1731.216553,1742.498536,1722.220719,2207250 +16-08-2024,SUNPHARMA.NS,1739.118877,1732.309937,1740.65964,1718.294428,2180718 +19-08-2024,SUNPHARMA.NS,1742.349387,1737.329712,1742.349387,1730.22252,1363446 +20-08-2024,SUNPHARMA.NS,1741.30579,1755.768555,1760.19197,1734.695603,1766597 +21-08-2024,SUNPHARMA.NS,1759.396661,1754.078735,1761.334931,1746.77279,1184193 +22-08-2024,SUNPHARMA.NS,1758.899651,1740.162598,1758.899651,1737.926076,1369554 +23-08-2024,SUNPHARMA.NS,1743.244096,1765.112305,1770.77811,1741.405203,3515492 +26-08-2024,SUNPHARMA.NS,1769.336851,1761.832031,1769.336851,1753.929705,933372 +27-08-2024,SUNPHARMA.NS,1767.34881,1778.680542,1781.861324,1756.563832,1231023 +28-08-2024,SUNPHARMA.NS,1786.135579,1800.995972,1812.079201,1775.648731,1768949 +29-08-2024,SUNPHARMA.NS,1799.057727,1788.421753,1815.906138,1779.525417,3205924 +30-08-2024,SUNPHARMA.NS,1787.378083,1810.737305,1817.198366,1780.569143,3036374 +02-09-2024,SUNPHARMA.NS,1818.987543,1805.071411,1825.995359,1794.38581,1617946 +03-09-2024,SUNPHARMA.NS,1809.097151,1800.648071,1828.530084,1794.286387,2148689 +04-09-2024,SUNPHARMA.NS,1800.648041,1821.870117,1824.007262,1790.509193,2473477 +05-09-2024,SUNPHARMA.NS,1822.218042,1815.558228,1832.854016,1809.097166,1902919 +06-09-2024,SUNPHARMA.NS,1808.649948,1813.619995,1838.917487,1794.187062,1701134 +09-09-2024,SUNPHARMA.NS,1813.619933,1810.936035,1824.404911,1801.98995,1544883 +10-09-2024,SUNPHARMA.NS,1819.037307,1825.349243,1831.213923,1814.763018,1460472 +11-09-2024,SUNPHARMA.NS,1825.398973,1834.643188,1846.372548,1820.130675,1701900 +12-09-2024,SUNPHARMA.NS,1844.036623,1854.22522,1860.288653,1829.374984,2744070 +13-09-2024,SUNPHARMA.NS,1853.827626,1842.64502,1853.827626,1840.309122,1322430 +16-09-2024,SUNPHARMA.NS,1850.845535,1851.789795,1862.127517,1839.812054,1284085 +17-09-2024,SUNPHARMA.NS,1851.839615,1854.921021,1858.449803,1848.11208,738265 +18-09-2024,SUNPHARMA.NS,1856.809645,1825.001343,1856.809645,1818.639658,1202676 +19-09-2024,SUNPHARMA.NS,1834.146206,1834.991211,1844.881557,1824.007358,1675819 +20-09-2024,SUNPHARMA.NS,1840.010857,1854.57312,1859.79167,1830.866019,4229991 +23-09-2024,SUNPHARMA.NS,1855.815671,1851.541382,1863.767747,1846.372581,812520 +24-09-2024,SUNPHARMA.NS,1844.881567,1856.909058,1869.383925,1844.881567,2528953 +25-09-2024,SUNPHARMA.NS,1862.773644,1859.34436,1864.761663,1847.416247,956893 +26-09-2024,SUNPHARMA.NS,1859.344449,1887.027588,1893.588026,1855.865416,2452807 +27-09-2024,SUNPHARMA.NS,1906.460333,1937.026123,1947.56272,1903.776556,3809008 +30-09-2024,SUNPHARMA.NS,1937.324418,1915.157959,1948.606401,1909.541903,2608461 +01-10-2024,SUNPHARMA.NS,1913.319035,1908.448364,1923.159752,1890.953822,1275678 +03-10-2024,SUNPHARMA.NS,1889.413232,1899.402954,1924.700568,1884.691687,2492195 +04-10-2024,SUNPHARMA.NS,1899.402923,1898.607788,1940.554938,1892.246103,2798189 +07-10-2024,SUNPHARMA.NS,1898.607719,1893.836426,1906.460297,1876.739512,1691999 +08-10-2024,SUNPHARMA.NS,1892.593913,1905.665161,1909.939329,1890.158639,2309881 +09-10-2024,SUNPHARMA.NS,1883.200612,1919.283081,1935.336358,1883.150863,1597182 +10-10-2024,SUNPHARMA.NS,1918.040554,1876.441284,1926.340509,1872.614372,2383012 +11-10-2024,SUNPHARMA.NS,1887.623873,1890.556152,1897.911846,1879.174793,1019117 +14-10-2024,SUNPHARMA.NS,1891.600006,1898.30957,1904.273627,1883.747307,676879 +15-10-2024,SUNPHARMA.NS,1906.510081,1887.077148,1908.895728,1883.299985,1383203 +16-10-2024,SUNPHARMA.NS,1897.514303,1887.126953,1903.229858,1875.695844,1401914 +17-10-2024,SUNPHARMA.NS,1912.026912,1878.230591,1912.126289,1868.389873,1447059 +18-10-2024,SUNPHARMA.NS,1888.61791,1898.905884,1906.410703,1861.481405,1203693 +21-10-2024,SUNPHARMA.NS,1907.305318,1885.635864,1909.044835,1879.224552,660583 +22-10-2024,SUNPHARMA.NS,1880.665847,1876.242554,1894.581979,1869.731743,1192915 +23-10-2024,SUNPHARMA.NS,1868.787432,1828.331177,1878.230522,1821.025232,1673366 +24-10-2024,SUNPHARMA.NS,1819.037294,1837.824097,1848.410322,1818.49054,1739776 +25-10-2024,SUNPHARMA.NS,1845.676717,1849.255127,1864.364021,1839.016782,2148004 +28-10-2024,SUNPHARMA.NS,1852.038362,1891.50061,1904.52211,1824.007344,2445724 +29-10-2024,SUNPHARMA.NS,1910.486162,1860.388062,1911.18192,1850.845595,2295542 +30-10-2024,SUNPHARMA.NS,1857.306662,1841.004883,1869.632404,1809.097204,1900203 +31-10-2024,SUNPHARMA.NS,1848.857577,1837.824097,1861.282695,1831.064784,2572932 +01-11-2024,SUNPHARMA.NS,1848.857603,1847.267212,1853.777901,1820.578082,107596 +04-11-2024,SUNPHARMA.NS,1833.947438,1798.063721,1833.947438,1749.556011,5031861 +05-11-2024,SUNPHARMA.NS,1794.187048,1792.79541,1822.019312,1788.670247,1658010 +06-11-2024,SUNPHARMA.NS,1804.673827,1816.502441,1828.977308,1791.403704,2060619 +07-11-2024,SUNPHARMA.NS,1833.947451,1780.221191,1833.947451,1768.144074,1909269 +08-11-2024,SUNPHARMA.NS,1789.01818,1798.759399,1804.176823,1780.2211,1644075 +11-11-2024,SUNPHARMA.NS,1806.51283,1783.849365,1806.761332,1781.215216,1069649 +12-11-2024,SUNPHARMA.NS,1791.105648,1790.06189,1814.067242,1784.346335,2471888 +13-11-2024,SUNPHARMA.NS,1780.270887,1768.342773,1786.533195,1759.843944,1810332 +14-11-2024,SUNPHARMA.NS,1769.03853,1757.607422,1785.240933,1752.587747,1473358 +18-11-2024,SUNPHARMA.NS,1788.223014,1737.280029,1788.223014,1732.757238,1533025 +19-11-2024,SUNPHARMA.NS,1719.686075,1766.603271,1795.92655,1719.636326,1933316 +21-11-2024,SUNPHARMA.NS,1761.384717,1769.336792,1780.718151,1747.518333,2014349 +22-11-2024,SUNPHARMA.NS,1774.30682,1784.545166,1804.077354,1757.458409,1420813 +25-11-2024,SUNPHARMA.NS,1795.1811,1788.123657,1819.037327,1773.462018,3137448 +26-11-2024,SUNPHARMA.NS,1795.926547,1751.046997,1795.926547,1742.697294,1589883 +27-11-2024,SUNPHARMA.NS,1749.555951,1738.969727,1767.945125,1729.824888,1982546 +28-11-2024,SUNPHARMA.NS,1738.969735,1723.86084,1750.152341,1713.075862,3071758 +29-11-2024,SUNPHARMA.NS,1732.459086,1770.231445,1785.04221,1728.781179,2427677 +02-12-2024,SUNPHARMA.NS,1789.216991,1797.71582,1803.133123,1781.414041,1948045 +03-12-2024,SUNPHARMA.NS,1820.279769,1789.266724,1821.025276,1777.63674,1543970 +04-12-2024,SUNPHARMA.NS,1799.654117,1789.415771,1803.978034,1774.306876,2320116 +05-12-2024,SUNPHARMA.NS,1797.864759,1802.586304,1815.011421,1764.764319,2742263 +06-12-2024,SUNPHARMA.NS,1804.972068,1794.037964,1813.02352,1790.211052,1590478 +09-12-2024,SUNPHARMA.NS,1803.92835,1795.827148,1809.047401,1785.936682,1528215 +10-12-2024,SUNPHARMA.NS,1810.091152,1799.1073,1812.079171,1785.240917,2043634 +11-12-2024,SUNPHARMA.NS,1813.371402,1803.133057,1815.409048,1794.236721,1745911 +12-12-2024,SUNPHARMA.NS,1808.103154,1794.634277,1809.097163,1787.278705,1082394 +13-12-2024,SUNPHARMA.NS,1793.93847,1802.586304,1805.916332,1763.42243,1391111 +16-12-2024,SUNPHARMA.NS,1807.804961,1798.958374,1811.582246,1781.612836,1483330 +17-12-2024,SUNPHARMA.NS,1799.157091,1778.332642,1804.872645,1772.418213,1608164 +18-12-2024,SUNPHARMA.NS,1787.228965,1790.260742,1811.532447,1782.060164,1732860 +19-12-2024,SUNPHARMA.NS,1790.210983,1812.377441,1818.440875,1780.072135,1924091 +20-12-2024,SUNPHARMA.NS,1812.377425,1798.013916,1815.011453,1783.352277,2513418 +23-12-2024,SUNPHARMA.NS,1800.151082,1803.729492,1817.049243,1785.887071,1299181 +24-12-2024,SUNPHARMA.NS,1804.027735,1808.103149,1820.77677,1792.348124,1121058 +26-12-2024,SUNPHARMA.NS,1809.097137,1830.319214,1833.997122,1803.530709,1402706 +27-12-2024,SUNPHARMA.NS,1834.444449,1850.100098,1854.821643,1825.746866,1668898 +30-12-2024,SUNPHARMA.NS,1850.895298,1872.61438,1884.393367,1843.887483,6021550 +31-12-2024,SUNPHARMA.NS,1865.556965,1875.049683,1898.55803,1857.60489,1844944 +01-01-2025,SUNPHARMA.NS,1878.578424,1878.628052,1891.550174,1867.395818,1338092 +02-01-2025,SUNPHARMA.NS,1880.665888,1866.749756,1884.641926,1853.777884,2507223 +03-01-2025,SUNPHARMA.NS,1866.749723,1838.56958,1872.71378,1832.953402,1515825 +06-01-2025,SUNPHARMA.NS,1839.414413,1836.333008,1845.378469,1814.713303,1397724 +07-01-2025,SUNPHARMA.NS,1837.476198,1842.297119,1853.827604,1834.593546,1615649 +08-01-2025,SUNPHARMA.NS,1851.441955,1826.740845,1851.441955,1818.242015,1298188 +09-01-2025,SUNPHARMA.NS,1829.97132,1815.409058,1829.97132,1803.133066,1199181 +10-01-2025,SUNPHARMA.NS,1814.514417,1774.108032,1823.609628,1762.13017,857827 +13-01-2025,SUNPHARMA.NS,1773.909165,1736.435059,1774.853546,1732.011644,1645287 +14-01-2025,SUNPHARMA.NS,1744.486552,1760.241577,1773.362574,1731.663806,1962645 +15-01-2025,SUNPHARMA.NS,1762.179963,1746.325439,1764.366735,1737.230229,857867 +16-01-2025,SUNPHARMA.NS,1764.41655,1752.736938,1764.963182,1730.371726,2180496 +17-01-2025,SUNPHARMA.NS,1768.342836,1775.847656,1781.21521,1757.011104,1163986 +20-01-2025,SUNPHARMA.NS,1778.630771,1767.59729,1789.664251,1757.706945,1341246 +21-01-2025,SUNPHARMA.NS,1761.484094,1752.140381,1794.932536,1748.959599,2489267 +22-01-2025,SUNPHARMA.NS,1766.354759,1788.173218,1792.795386,1763.223605,2262270 +23-01-2025,SUNPHARMA.NS,1777.388292,1822.615723,1828.728905,1775.350646,1974760 +24-01-2025,SUNPHARMA.NS,1818.043248,1811.283936,1832.058757,1797.367804,1277935 +27-01-2025,SUNPHARMA.NS,1807.208547,1776.145752,1813.321729,1763.671006,1452975 +28-01-2025,SUNPHARMA.NS,1769.13803,1695.283081,1769.336784,1682.95734,5972497 +29-01-2025,SUNPHARMA.NS,1695.283067,1724.954224,1733.552429,1685.839977,1433336 +30-01-2025,SUNPHARMA.NS,1730.023651,1728.681763,1749.754835,1714.964505,2017991 +31-01-2025,SUNPHARMA.NS,1731.564416,1733.502686,1759.247554,1695.829825,4275269 +01-02-2025,SUNPHARMA.NS,1729.576411,1731.763184,1778.282874,1722.916597,1477972 +03-02-2025,SUNPHARMA.NS,1770.778114,1730.172852,1775.201529,1700.30294,2210231 +04-02-2025,SUNPHARMA.NS,1738.820769,1754.675171,1765.609275,1730.222563,2796294 +05-02-2025,SUNPHARMA.NS,1763.173947,1742.25,1763.173947,1724.805086,1787905 +06-02-2025,SUNPHARMA.NS,1753,1742,1768.349976,1736.300049,3421791 +07-02-2025,SUNPHARMA.NS,1751.400024,1749.800049,1753,1727.300049,1371545 +10-02-2025,SUNPHARMA.NS,1741.25,1732.099976,1750,1723.699951,1237839 +11-02-2025,SUNPHARMA.NS,1725.199951,1699.75,1734.199951,1695.050049,2779274 +12-02-2025,SUNPHARMA.NS,1706.449951,1693.849976,1714.949951,1688.050049,1757284 +13-02-2025,SUNPHARMA.NS,1700,1746.349976,1752.75,1699.949951,2750390 +14-02-2025,SUNPHARMA.NS,1747.349976,1700.5,1748.949951,1685,2123774 +17-02-2025,SUNPHARMA.NS,1700.5,1714.199951,1735.349976,1696.050049,2277889 +18-02-2025,SUNPHARMA.NS,1714.199951,1701.599976,1729.75,1698.400024,2163972 +19-02-2025,SUNPHARMA.NS,1665.099976,1676.599976,1699,1647.099976,2576319 +20-02-2025,SUNPHARMA.NS,1667.150024,1669.300049,1677.949951,1663,1670915 +21-02-2025,SUNPHARMA.NS,1678.050049,1643.75,1684.400024,1632,2244190 +24-02-2025,SUNPHARMA.NS,1629.75,1639.5,1669.900024,1627.050049,2357441 +25-02-2025,SUNPHARMA.NS,1639.5,1613.599976,1647.800049,1606.25,2836717 +27-02-2025,SUNPHARMA.NS,1628.949951,1647.5,1653.099976,1605.050049,2744489 +28-02-2025,SUNPHARMA.NS,1671,1593.25,1671,1586.400024,3549979 +03-03-2025,SUNPHARMA.NS,1585.300049,1585.099976,1607.400024,1582.199951,1425492 +04-03-2025,SUNPHARMA.NS,1585,1566.5,1590,1556,1717135 +05-03-2025,SUNPHARMA.NS,1564.599976,1582.449951,1586.300049,1553.050049,2428171 +06-03-2025,SUNPHARMA.NS,1598.25,1614,1617.900024,1572.550049,2458676 +07-03-2025,SUNPHARMA.NS,1624,1609.300049,1628.75,1605.650024,980890 +10-03-2025,SUNPHARMA.NS,1621.949951,1611.5,1641.449951,1602.75,1600589 +11-03-2025,SUNPHARMA.NS,1616.099976,1655.300049,1663.599976,1605.349976,3325416 +12-03-2025,SUNPHARMA.NS,1662,1676.849976,1680.25,1658.050049,2389362 +13-03-2025,SUNPHARMA.NS,1672,1683.449951,1687.150024,1663.449951,1666929 +17-03-2025,SUNPHARMA.NS,1694.050049,1704.300049,1720.150024,1688.349976,2588408 +18-03-2025,SUNPHARMA.NS,1704.300049,1704.300049,1704.300049,1704.300049,0 +19-03-2025,SUNPHARMA.NS,1747.800049,1732.349976,1748,1726.300049,2167448 +20-03-2025,SUNPHARMA.NS,1735.650024,1750.25,1757.150024,1722.900024,1602232 +21-03-2025,SUNPHARMA.NS,1759,1784.5,1792.800049,1750.25,2483162 +24-03-2025,SUNPHARMA.NS,1794.5,1784.800049,1820,1777.599976,1182084 +25-03-2025,SUNPHARMA.NS,1784.800049,1764.75,1795.949951,1758.5,1471028 +27-03-2020,TITAN.NS,937.7982179,915.3789673,942.6825836,875.2783367,2999631 +30-03-2020,TITAN.NS,841.0877668,921.826355,936.8213337,841.0877668,2901412 +31-03-2020,TITAN.NS,944.6364348,912.1065674,949.227751,902.3866666,3811918 +01-04-2020,TITAN.NS,908.1990396,914.4021606,928.0295539,881.1396396,2935916 +03-04-2020,TITAN.NS,908.4920829,842.8461914,908.5409146,836.1546338,4951957 +07-04-2020,TITAN.NS,879.283474,925.5384521,932.8650006,871.6638756,4186574 +08-04-2020,TITAN.NS,913.3764345,892.3248291,944.0502765,872.7385335,5505995 +09-04-2020,TITAN.NS,910.1038497,990.402771,1019.855519,896.1345166,8532854 +13-04-2020,TITAN.NS,991.0378379,944.4898071,991.0378379,921.3867923,4399110 +15-04-2020,TITAN.NS,967.1044538,930.0321045,967.1044538,915.5255615,5502739 +16-04-2020,TITAN.NS,907.515236,962.4643555,975.8963625,893.8390107,6251879 +17-04-2020,TITAN.NS,977.9476871,952.9397583,994.1638172,934.1837819,5761623 +20-04-2020,TITAN.NS,952.9397583,952.9397583,959.4848203,934.867605,2557331 +21-04-2020,TITAN.NS,935.844496,915.0371094,939.9473752,910.8853984,3717567 +22-04-2020,TITAN.NS,915.0371684,929.3972168,933.1581549,901.2143883,2779272 +23-04-2020,TITAN.NS,900.9212959,891.4944458,913.8648656,884.0702334,7009187 +24-04-2020,TITAN.NS,888.9546083,885.0959473,905.4637892,872.4454275,4692972 +27-04-2020,TITAN.NS,893.0574481,906.2940674,916.3070172,890.957147,3816089 +28-04-2020,TITAN.NS,908.8339401,911.276123,918.2607901,895.792707,2548149 +29-04-2020,TITAN.NS,910.4458133,903.9984741,912.0087866,896.7695887,2514908 +30-04-2020,TITAN.NS,913.5718372,947.6158447,956.3100401,907.5152114,4336412 +04-05-2020,TITAN.NS,907.0267294,871.2243042,907.515166,865.5096201,4201101 +05-05-2020,TITAN.NS,884.0702322,866.4376831,887.8311701,856.717783,5214901 +06-05-2020,TITAN.NS,866.4864807,856.180481,871.3220147,841.3319972,3713850 +07-05-2020,TITAN.NS,858.1831087,829.4630127,858.1831087,826.8255027,4744629 +08-05-2020,TITAN.NS,837.1802546,813.5887451,842.5530567,811.0977306,4751910 +11-05-2020,TITAN.NS,828.8280975,810.4140015,831.7098854,804.9435353,3704305 +12-05-2020,TITAN.NS,807.874133,826.8743286,831.3190897,803.2339853,5287477 +13-05-2020,TITAN.NS,854.7152602,840.5505981,863.5071195,836.2035003,3599358 +14-05-2020,TITAN.NS,835.2266125,826.4347534,836.2034857,821.7946056,2161536 +15-05-2020,TITAN.NS,826.4347184,826.0439453,839.9155565,822.5272257,2130736 +18-05-2020,TITAN.NS,822.038906,798.3985596,825.4579627,791.2673962,4634758 +19-05-2020,TITAN.NS,808.1672086,807.678772,824.6275582,799.2288543,3072505 +20-05-2020,TITAN.NS,804.9434866,829.0722656,834.2496815,799.6683476,3403474 +21-05-2020,TITAN.NS,834.2496651,830.1956177,840.1109039,824.3832702,2217516 +22-05-2020,TITAN.NS,825.3601577,830.0003052,836.1545942,818.5220455,1955658 +26-05-2020,TITAN.NS,836.2034854,872.1035767,876.2064562,835.373167,5625204 +27-05-2020,TITAN.NS,864.4351773,865.3631592,870.149862,848.4144319,3925259 +28-05-2020,TITAN.NS,865.362989,878.6484985,883.1909226,854.7639399,3441157 +29-05-2020,TITAN.NS,874.7410849,869.4171143,877.2320996,854.7640168,4140081 +01-06-2020,TITAN.NS,877.7205885,936.7237549,956.3588828,877.7205885,9822341 +02-06-2020,TITAN.NS,936.7237059,953.5747681,961.2431986,924.4638999,4518557 +03-06-2020,TITAN.NS,966.1275671,961.585083,981.7575379,957.0426585,4194237 +04-06-2020,TITAN.NS,947.6646579,948.7880859,954.8447116,920.5564269,5293647 +05-06-2020,TITAN.NS,954.405018,968.0324097,971.9887338,944.636287,3136137 +08-06-2020,TITAN.NS,985.6650124,1001.294983,1025.716812,982.7832247,7033675 +09-06-2020,TITAN.NS,1013.017422,974.0401611,1022.786154,966.371731,17283990 +10-06-2020,TITAN.NS,974.0402003,954.649292,985.616183,948.3972799,5971985 +11-06-2020,TITAN.NS,953.4282841,929.2506714,953.4282841,927.1503701,4955842 +12-06-2020,TITAN.NS,889.00349,955.0889893,962.0247655,880.162799,6968318 +15-06-2020,TITAN.NS,957.2868898,926.4665527,963.734229,923.1451601,3823415 +16-06-2020,TITAN.NS,942.6825909,935.8933105,947.5669566,912.0576414,2976379 +17-06-2020,TITAN.NS,932.9139568,940.7289429,950.3511206,923.8778793,2372940 +18-06-2020,TITAN.NS,935.9421689,953.4282227,957.824152,931.595131,2118941 +19-06-2020,TITAN.NS,957.3357248,953.2816772,971.9399909,950.4976125,2817395 +22-06-2020,TITAN.NS,956.3589144,956.8473511,965.1507737,946.150577,1840153 +23-06-2020,TITAN.NS,958.8010643,976.140564,984.6882046,958.8010643,2929867 +24-06-2020,TITAN.NS,986.6418299,965.3460083,1002.2718,962.3665573,3451720 +25-06-2020,TITAN.NS,962.2200964,954.9912109,971.0119552,951.0348864,2214883 +26-06-2020,TITAN.NS,965.1506813,943.8548584,967.0067642,939.6543157,2514103 +29-06-2020,TITAN.NS,942.5849682,935.307251,949.1299709,913.3764359,3422997 +30-06-2020,TITAN.NS,942.6826486,927.8829956,949.4719293,924.5128307,1947529 +01-07-2020,TITAN.NS,928.0294779,926.2711182,946.1016309,923.1451122,3043306 +02-07-2020,TITAN.NS,934.8187811,963.5877075,971.0119197,931.0577836,3845200 +03-07-2020,TITAN.NS,969.0581344,980.2921753,984.6881043,963.4899457,3073808 +06-07-2020,TITAN.NS,983.711313,990.744812,996.2152781,972.6238261,2509450 +07-07-2020,TITAN.NS,991.526284,992.7473755,1005.202509,983.7112985,3538454 +08-07-2020,TITAN.NS,1002.27185,968.2278442,1005.202469,964.2226286,4272654 +09-07-2020,TITAN.NS,971.9888121,968.6674194,979.3153609,955.7238498,3585878 +10-07-2020,TITAN.NS,962.2688765,939.6054077,964.1737911,935.2583699,3691688 +13-07-2020,TITAN.NS,951.425676,944.0014038,951.425676,936.8214096,2760626 +14-07-2020,TITAN.NS,937.7983357,951.2791748,955.284391,932.9139693,3642970 +15-07-2020,TITAN.NS,956.3587669,945.5643311,963.0014921,941.1195704,2366530 +16-07-2020,TITAN.NS,946.1017329,939.1170654,950.4488308,920.0192055,2914310 +17-07-2020,TITAN.NS,937.7982618,974.7728882,976.8731894,934.3303739,3843594 +20-07-2020,TITAN.NS,976.8731173,978.5338135,989.0840312,963.1968936,3349775 +21-07-2020,TITAN.NS,980.7806915,991.6728516,993.8708163,976.1405439,2491480 +22-07-2020,TITAN.NS,996.6549147,1033.23877,1041.297974,992.1124303,7642553 +23-07-2020,TITAN.NS,1043.251742,1045.449707,1057.953732,1026.791452,6785686 +24-07-2020,TITAN.NS,1040.174549,1033.140991,1041.346749,1008.816827,4407065 +27-07-2020,TITAN.NS,1032.555008,1017.999573,1047.696543,1015.313171,2783336 +28-07-2020,TITAN.NS,1020.832494,1028.35437,1030.552335,1004.762978,3129955 +29-07-2020,TITAN.NS,1032.359544,1016.387573,1042.079384,1012.235863,2332468 +30-07-2020,TITAN.NS,1017.901926,1017.755371,1033.238788,1015.899288,2297977 +31-07-2020,TITAN.NS,1021.320828,1019.122864,1026.791294,1008.816805,1786573 +03-08-2020,TITAN.NS,1026.722915,1056.485107,1073.450109,1022.800382,7646498 +04-08-2020,TITAN.NS,1071.839985,1058.30603,1072.086057,1048.512416,3357481 +05-08-2020,TITAN.NS,1065.983599,1088.080811,1096.9394,1061.062161,5465772 +06-08-2020,TITAN.NS,1088.080705,1102.549805,1107.323576,1074.103868,4499103 +07-08-2020,TITAN.NS,1097.431608,1073.907227,1113.623214,1068.985788,4553672 +10-08-2020,TITAN.NS,1075.826394,1090.147827,1097.086983,1066.967805,5185798 +11-08-2020,TITAN.NS,1057.124933,1049.496704,1070.609626,1032.124003,11189277 +12-08-2020,TITAN.NS,1051.219172,1039.752197,1059.979356,1032.074826,6260227 +13-08-2020,TITAN.NS,1047.331281,1080.40332,1085.816902,1045.313443,5476727 +14-08-2020,TITAN.NS,1080.403278,1086.801147,1101.417794,1072.922717,4149195 +17-08-2020,TITAN.NS,1095.512153,1106.19165,1108.504702,1088.62214,3033448 +18-08-2020,TITAN.NS,1111.21151,1127.550781,1133.702579,1107.422026,4134374 +19-08-2020,TITAN.NS,1140.641715,1130.355957,1140.789382,1127.009355,2570066 +20-08-2020,TITAN.NS,1112.294443,1108.012695,1120.513222,1101.221206,2727302 +21-08-2020,TITAN.NS,1119.823912,1120.217651,1125.828163,1111.359063,2181243 +24-08-2020,TITAN.NS,1122.087724,1108.94751,1128.731664,1106.339124,2122417 +25-08-2020,TITAN.NS,1113.229241,1118.642822,1121.103541,1105.256535,1465877 +26-08-2020,TITAN.NS,1121.792488,1116.378906,1131.930698,1109.439751,2009966 +27-08-2020,TITAN.NS,1122.087832,1119.77478,1130.454276,1109.292094,1459135 +28-08-2020,TITAN.NS,1130.208334,1116.28064,1130.208334,1113.81992,1628956 +31-08-2020,TITAN.NS,1113.229268,1083.208496,1134.883595,1068.936326,3373546 +01-09-2020,TITAN.NS,1087.637839,1102.451416,1111.900553,1078.434774,2043953 +02-09-2020,TITAN.NS,1099.400015,1103.681763,1106.979102,1085.275512,1919880 +03-09-2020,TITAN.NS,1103.681741,1166.676147,1172.877087,1103.681741,5945052 +04-09-2020,TITAN.NS,1143.34833,1141.035278,1179.225681,1136.852056,3490945 +07-09-2020,TITAN.NS,1145.710723,1149.352539,1157.965055,1131.241744,2166322 +08-09-2020,TITAN.NS,1149.352554,1144.283569,1155.652019,1136.458411,1994062 +09-09-2020,TITAN.NS,1138.722363,1142.856323,1153.388273,1130.257514,1918422 +10-09-2020,TITAN.NS,1146.694948,1137.098145,1147.531568,1120.857401,1841208 +11-09-2020,TITAN.NS,1137.836476,1149.401855,1175.239405,1136.852188,5572098 +14-09-2020,TITAN.NS,1150.140011,1169.333618,1172.877029,1149.598605,2019325 +15-09-2020,TITAN.NS,1176.026917,1156.095093,1200.830918,1151.764203,5204233 +16-09-2020,TITAN.NS,1161.459328,1163.132568,1170.317916,1146.39968,2463561 +17-09-2020,TITAN.NS,1156.488762,1163.821777,1172.828034,1149.697273,2019300 +18-09-2020,TITAN.NS,1166.380795,1145.317017,1182.62154,1139.165219,2575064 +21-09-2020,TITAN.NS,1145.317031,1102.303711,1153.388262,1097.52994,2666086 +22-09-2020,TITAN.NS,1102.402033,1087.096313,1109.784189,1075.973936,2000953 +23-09-2020,TITAN.NS,1090.098576,1099.646118,1104.321485,1085.669282,2068183 +24-09-2020,TITAN.NS,1095.512102,1078.92688,1096.397985,1059.093461,2356296 +25-09-2020,TITAN.NS,1080.304912,1091.919434,1097.480683,1064.260976,2275740 +28-09-2020,TITAN.NS,1101.417863,1120.857544,1125.975792,1090.935176,2509616 +29-09-2020,TITAN.NS,1127.009322,1148.958984,1155.701331,1121.448073,3586518 +30-09-2020,TITAN.NS,1154.569467,1182.473999,1186.066673,1144.972662,3635996 +01-10-2020,TITAN.NS,1184.688582,1179.816406,1191.972335,1163.427993,2990243 +05-10-2020,TITAN.NS,1182.129399,1175.583862,1196.893713,1170.022613,2151235 +06-10-2020,TITAN.NS,1185.082238,1181.095825,1196.844426,1173.270787,2087249 +07-10-2020,TITAN.NS,1186.066539,1234.296631,1248.076657,1181.587983,9411156 +08-10-2020,TITAN.NS,1237.249532,1234.444336,1242.712376,1214.217177,3144780 +09-10-2020,TITAN.NS,1234.444353,1235.477783,1249.061001,1227.898817,1873176 +12-10-2020,TITAN.NS,1240.399162,1237.003418,1241.531117,1216.579451,2009418 +13-10-2020,TITAN.NS,1237.790873,1209.541748,1261.758251,1204.423501,4735253 +14-10-2020,TITAN.NS,1205.112445,1204.226563,1229.325895,1199.40365,4096708 +15-10-2020,TITAN.NS,1203.685295,1194.531372,1218.105131,1190.987961,2727327 +16-10-2020,TITAN.NS,1196.942979,1203.931396,1220.565881,1196.893716,2772602 +19-10-2020,TITAN.NS,1205.850618,1209.492554,1215.201349,1194.039168,1606979 +20-10-2020,TITAN.NS,1210.673646,1214.118652,1225.979365,1197.976313,2841242 +21-10-2020,TITAN.NS,1221.500884,1225.1427,1236.806604,1209.689433,2687516 +22-10-2020,TITAN.NS,1220.66415,1210.132202,1233.312221,1200.830733,1973416 +23-10-2020,TITAN.NS,1215.595141,1222.189819,1228.19407,1211.8548,1527141 +26-10-2020,TITAN.NS,1230.359409,1196.401489,1230.359409,1191.480052,1425518 +27-10-2020,TITAN.NS,1199.846627,1212.445557,1217.563804,1194.482307,1778338 +28-10-2020,TITAN.NS,1212.44568,1197.878174,1221.501079,1166.725443,4810354 +29-10-2020,TITAN.NS,1182.129428,1159.687622,1182.129428,1137.393604,5274120 +30-10-2020,TITAN.NS,1157.915791,1147.433105,1169.136692,1140.88757,2275592 +02-11-2020,TITAN.NS,1149.155849,1150.140137,1163.42802,1135.867966,2502801 +03-11-2020,TITAN.NS,1159.490761,1181.095825,1186.36186,1156.341089,2079628 +04-11-2020,TITAN.NS,1181.095687,1196.549072,1198.763719,1173.959603,2043263 +05-11-2020,TITAN.NS,1204.915704,1222.583618,1234.148998,1191.234082,2215527 +06-11-2020,TITAN.NS,1222.583783,1233.804688,1245.960617,1219.532515,2546487 +09-11-2020,TITAN.NS,1245.51761,1264.858887,1267.467153,1232.771013,1840061 +10-11-2020,TITAN.NS,1265.793835,1284.889038,1291.385312,1254.32686,2898878 +11-11-2020,TITAN.NS,1289.318383,1254.671387,1297.980042,1243.844223,2872916 +12-11-2020,TITAN.NS,1266.728988,1258.018066,1275.63684,1247.092497,3650248 +13-11-2020,TITAN.NS,1276.621152,1268.205444,1283.511166,1258.362567,3107920 +14-11-2020,TITAN.NS,1274.652409,1266.581299,1277.506867,1259.002212,288198 +17-11-2020,TITAN.NS,1276.620989,1281.493164,1284.29848,1257.230571,2185705 +18-11-2020,TITAN.NS,1281.493233,1259.986572,1282.526783,1247.092428,2934467 +19-11-2020,TITAN.NS,1258.460955,1272.142456,1324.457366,1250.09451,6942825 +20-11-2020,TITAN.NS,1275.587424,1343.700195,1349.753588,1275.242947,10421957 +23-11-2020,TITAN.NS,1353.395407,1326.425903,1353.395407,1311.071041,2995116 +24-11-2020,TITAN.NS,1326.425873,1306.297241,1343.011095,1302.458496,2876893 +25-11-2020,TITAN.NS,1310.086838,1286.414673,1323.866865,1279.918399,3417818 +26-11-2020,TITAN.NS,1296.257458,1306.543335,1312.055321,1287.595799,2819881 +27-11-2020,TITAN.NS,1312.055513,1339.812378,1346.899322,1292.911165,5497388 +01-12-2020,TITAN.NS,1361.269751,1320.028076,1364.616353,1314.023946,2881906 +02-12-2020,TITAN.NS,1326.770481,1367.175537,1370.177662,1322.390449,2969071 +03-12-2020,TITAN.NS,1376.919902,1396.211914,1401.625496,1364.271831,3939085 +04-12-2020,TITAN.NS,1396.211982,1414.56897,1417.915572,1391.487353,2229459 +07-12-2020,TITAN.NS,1413.436981,1402.905151,1413.436981,1395.719804,1430365 +08-12-2020,TITAN.NS,1402.905178,1405.415039,1413.09253,1390.158581,1666175 +09-12-2020,TITAN.NS,1407.531305,1403.741821,1412.452743,1395.276972,1579066 +10-12-2020,TITAN.NS,1405.562851,1401.82251,1422.295742,1393.308517,2588422 +11-12-2020,TITAN.NS,1405.070541,1419.73645,1427.069345,1400.641247,1398271 +14-12-2020,TITAN.NS,1428.201356,1440.455688,1446.410677,1422.29563,2453825 +15-12-2020,TITAN.NS,1437.551869,1445.672241,1452.808325,1426.527898,2035503 +16-12-2020,TITAN.NS,1453.792875,1480.811523,1486.274368,1446.115383,2638988 +17-12-2020,TITAN.NS,1471.657624,1478.350708,1496.117147,1468.852429,1951230 +18-12-2020,TITAN.NS,1478.39993,1495.477295,1501.038544,1473.576896,3299825 +21-12-2020,TITAN.NS,1490.408346,1448.526978,1504.53297,1428.201413,2298069 +22-12-2020,TITAN.NS,1442.965564,1475.250244,1486.274217,1428.39806,3305444 +23-12-2020,TITAN.NS,1481.05753,1467.425171,1495.92037,1454.826361,2847742 +24-12-2020,TITAN.NS,1496.117182,1472.395874,1496.117182,1462.651403,1947894 +28-12-2020,TITAN.NS,1479.679545,1519.297119,1523.332674,1472.641865,2497242 +29-12-2020,TITAN.NS,1529.582989,1515.901367,1532.388185,1504.434392,2081338 +30-12-2020,TITAN.NS,1523.677257,1528.204956,1531.256224,1509.208277,1151230 +31-12-2020,TITAN.NS,1524.661523,1542.526367,1546.31585,1519.936894,2031709 +01-01-2021,TITAN.NS,1537.555602,1534.110596,1548.284361,1531.50221,1003018 +04-01-2021,TITAN.NS,1541.394334,1526.531616,1542.378622,1513.834283,1383979 +05-01-2021,TITAN.NS,1520.724386,1546.266602,1552.073923,1517.279379,1351709 +06-01-2021,TITAN.NS,1553.205802,1547.890625,1595.874645,1537.309534,3312171 +07-01-2021,TITAN.NS,1545.331667,1518.116089,1545.331667,1510.881598,2820445 +08-01-2021,TITAN.NS,1523.578869,1524.267822,1530.862622,1497.593651,3478504 +11-01-2021,TITAN.NS,1535.488647,1539.327393,1547.300098,1521.413286,1425529 +12-01-2021,TITAN.NS,1535.488802,1503.105713,1536.27628,1500.054445,2550741 +13-01-2021,TITAN.NS,1505.95997,1482.140259,1511.865695,1471.509905,3527208 +14-01-2021,TITAN.NS,1484.305746,1466.539307,1494.000956,1456.794955,2814477 +15-01-2021,TITAN.NS,1466.539346,1454.03894,1485.290074,1448.182477,1725346 +18-01-2021,TITAN.NS,1443.9499,1479.925659,1485.289979,1437.059886,2302268 +19-01-2021,TITAN.NS,1494.148628,1496.018799,1500.054354,1477.415739,2279346 +20-01-2021,TITAN.NS,1496.018843,1507.239746,1516.787288,1496.018843,1838240 +21-01-2021,TITAN.NS,1509.011266,1493.459595,1525.498083,1488.292085,1558030 +22-01-2021,TITAN.NS,1498.085636,1467.769531,1510.586039,1463.635572,1364197 +25-01-2021,TITAN.NS,1481.402059,1476.283691,1489.030288,1455.515248,1604484 +27-01-2021,TITAN.NS,1481.352852,1418.06311,1481.352852,1409.499856,2021747 +28-01-2021,TITAN.NS,1397.688516,1427.315552,1431.597179,1393.406889,1850239 +29-01-2021,TITAN.NS,1433.122785,1397.983765,1446.164596,1393.013064,2435997 +01-02-2021,TITAN.NS,1415.208699,1477.957031,1484.847044,1401.281006,2215933 +02-02-2021,TITAN.NS,1491.195857,1462.110107,1511.865898,1458.714363,1974202 +03-02-2021,TITAN.NS,1468.557121,1501.186279,1504.975763,1468.557121,1853072 +04-02-2021,TITAN.NS,1505.96009,1489.817749,1515.802967,1464.718414,2728965 +05-02-2021,TITAN.NS,1494.690024,1485.73291,1514.769395,1480.860734,1344007 +08-02-2021,TITAN.NS,1490.211477,1517.476196,1540.262479,1486.323589,2683198 +09-02-2021,TITAN.NS,1523.677333,1535.390381,1559.751501,1518.805157,2364475 +10-02-2021,TITAN.NS,1550.646634,1538.589111,1563.048633,1502.022805,2125469 +11-02-2021,TITAN.NS,1527.614386,1500.743286,1551.138884,1487.504666,5970196 +12-02-2021,TITAN.NS,1512.554633,1470.722412,1512.554633,1467.57274,3284441 +15-02-2021,TITAN.NS,1482.337132,1461.421021,1494.640727,1453.54672,3156535 +16-02-2021,TITAN.NS,1468.704842,1448.723755,1481.352915,1438.044258,3090249 +17-02-2021,TITAN.NS,1446.312202,1437.453613,1459.698489,1426.724855,2096959 +18-02-2021,TITAN.NS,1442.079864,1410.484253,1448.773068,1406.547102,2686046 +19-02-2021,TITAN.NS,1411.468305,1403.151123,1422.197063,1390.601457,2543997 +22-02-2021,TITAN.NS,1402.609846,1383.170166,1410.582552,1374.065506,1931189 +23-02-2021,TITAN.NS,1392.767075,1401.674927,1414.372142,1378.150427,1871135 +24-02-2021,TITAN.NS,1401.67472,1429.037842,1450.839835,1401.67472,1143204 +25-02-2021,TITAN.NS,1437.05985,1411.911255,1439.963451,1408.023367,1967386 +26-02-2021,TITAN.NS,1397.688332,1384.794189,1409.450521,1381.053849,2715597 +01-03-2021,TITAN.NS,1399.164933,1429.333374,1442.965734,1394.341899,1962042 +02-03-2021,TITAN.NS,1445.918426,1448.034668,1450.839863,1427.216962,1293306 +03-03-2021,TITAN.NS,1448.871418,1451.430542,1458.369818,1443.113359,1227772 +04-03-2021,TITAN.NS,1429.185577,1447.394897,1464.275454,1427.758408,1822476 +05-03-2021,TITAN.NS,1441.981467,1451.036865,1469.541522,1439.225413,1954113 +08-03-2021,TITAN.NS,1451.824334,1433.861084,1457.976132,1428.20143,1060584 +09-03-2021,TITAN.NS,1446.902934,1434.008789,1455.663119,1422.295741,941590 +10-03-2021,TITAN.NS,1446.902697,1448.133057,1457.72986,1440.012684,1257628 +12-03-2021,TITAN.NS,1456.745702,1459.206421,1484.108946,1455.26927,2631081 +15-03-2021,TITAN.NS,1473.380253,1468.754028,1473.380253,1447.887178,1482287 +16-03-2021,TITAN.NS,1481.35299,1477.366577,1506.944471,1473.380284,3191850 +17-03-2021,TITAN.NS,1470.771712,1449.41272,1475.988484,1446.952001,1195023 +18-03-2021,TITAN.NS,1462.257609,1445.130981,1469.442957,1440.012734,1242978 +19-03-2021,TITAN.NS,1427.21712,1442.424316,1447.739494,1409.549204,2360672 +22-03-2021,TITAN.NS,1441.981328,1437.355225,1445.574002,1425.248439,1331121 +23-03-2021,TITAN.NS,1437.355283,1471.854492,1490.998959,1431.154222,2534795 +24-03-2021,TITAN.NS,1462.651336,1464.767578,1485.093141,1453.251341,1871092 +25-03-2021,TITAN.NS,1460.781275,1428.053711,1474.955041,1425.002443,1609996 +26-03-2021,TITAN.NS,1436.961604,1482.189575,1488.636708,1434.107146,1922278 +30-03-2021,TITAN.NS,1486.274388,1527.811279,1538.441634,1486.274388,3466042 +31-03-2021,TITAN.NS,1525.547368,1533.569336,1542.772401,1512.603962,1431746 +01-04-2021,TITAN.NS,1535.48881,1534.848999,1568.265638,1527.171627,1343989 +05-04-2021,TITAN.NS,1516.885845,1510.881714,1534.50462,1476.431642,1376233 +06-04-2021,TITAN.NS,1505.467912,1501.530762,1523.677233,1485.290016,1400544 +07-04-2021,TITAN.NS,1498.184238,1490.309937,1536.915934,1484.305806,2592185 +08-04-2021,TITAN.NS,1505.221744,1546.611084,1554.19005,1501.530666,2085919 +09-04-2021,TITAN.NS,1545.233229,1566.985962,1592.577441,1536.768379,3569146 +12-04-2021,TITAN.NS,1546.315826,1486.717163,1547.939924,1478.646053,1889829 +13-04-2021,TITAN.NS,1504.582084,1506.550659,1528.894061,1492.819894,1880575 +15-04-2021,TITAN.NS,1520.724462,1514.375854,1530.075195,1491.737238,1313429 +16-04-2021,TITAN.NS,1505.763278,1524.710815,1535.291908,1505.763278,1501276 +19-04-2021,TITAN.NS,1501.038707,1494.837646,1508.371602,1476.52992,1439975 +20-04-2021,TITAN.NS,1500.251182,1498.97168,1535.488727,1486.274345,1789104 +22-04-2021,TITAN.NS,1505.960035,1457.582275,1505.960035,1450.003309,2200432 +23-04-2021,TITAN.NS,1454.777192,1438.487183,1473.380253,1428.791973,1726070 +26-04-2021,TITAN.NS,1446.902935,1456.598145,1466.342617,1442.129163,1020499 +27-04-2021,TITAN.NS,1461.667117,1471.608398,1479.925701,1458.714255,1145908 +28-04-2021,TITAN.NS,1481.352972,1485.142456,1491.097445,1468.261898,1037771 +29-04-2021,TITAN.NS,1500.054456,1483.124756,1503.499463,1473.478688,1927546 +30-04-2021,TITAN.NS,1476.431547,1468.212769,1492.721556,1447.887204,3691399 +03-05-2021,TITAN.NS,1453.792926,1401.576416,1453.792926,1398.672815,3945733 +04-05-2021,TITAN.NS,1411.468375,1380.857056,1411.468375,1378.05186,3194977 +05-05-2021,TITAN.NS,1383.908475,1405.956543,1409.40155,1381.349351,1819256 +06-05-2021,TITAN.NS,1413.24035,1421.7052,1425.691493,1408.515721,1464006 +07-05-2021,TITAN.NS,1426.232814,1423.772095,1436.321762,1417.27582,1190019 +10-05-2021,TITAN.NS,1431.547917,1432.286133,1446.656708,1422.29559,1322561 +11-05-2021,TITAN.NS,1416.488214,1412.69873,1435.04201,1409.499796,1582827 +12-05-2021,TITAN.NS,1408.515593,1432.089233,1437.059934,1403.446488,1358169 +14-05-2021,TITAN.NS,1445.918627,1432.97522,1454.580407,1410.48427,1876873 +17-05-2021,TITAN.NS,1439.028432,1445.229492,1447.690211,1415.405531,2218758 +18-05-2021,TITAN.NS,1456.745539,1515.064575,1522.791208,1453.054461,3075596 +19-05-2021,TITAN.NS,1498.331838,1497.249146,1529.484565,1492.967518,1504440 +20-05-2021,TITAN.NS,1499.070041,1507.288818,1541.64048,1498.577897,3032029 +21-05-2021,TITAN.NS,1527.811192,1514.178833,1528.451003,1509.454325,1158893 +24-05-2021,TITAN.NS,1508.076249,1496.855347,1510.881445,1481.795699,1126532 +25-05-2021,TITAN.NS,1511.865716,1544.494873,1550.154527,1510.881428,2530758 +26-05-2021,TITAN.NS,1555.174403,1558.078003,1588.640181,1551.877063,3839248 +27-05-2021,TITAN.NS,1565.706171,1569.200439,1581.700843,1542.72308,2810155 +28-05-2021,TITAN.NS,1569.938858,1552.22168,1586.917821,1545.873072,1028675 +31-05-2021,TITAN.NS,1545.971449,1571.169189,1582.980641,1544.347351,1525715 +01-06-2021,TITAN.NS,1582.734413,1566.395264,1586.671564,1564.328284,1111933 +02-06-2021,TITAN.NS,1556.158686,1560.78479,1571.661216,1539.622607,1859258 +03-06-2021,TITAN.NS,1575.844385,1664.627075,1675.552763,1563.590053,7221910 +04-06-2021,TITAN.NS,1686.872198,1653.111084,1686.872198,1639.331057,2952017 +07-06-2021,TITAN.NS,1659.36114,1658.622925,1686.921192,1649.665932,1471576 +08-06-2021,TITAN.NS,1659.508908,1685.592529,1698.880412,1647.894266,1743285 +09-06-2021,TITAN.NS,1688.003873,1703.555664,1712.561919,1669.499339,2551140 +10-06-2021,TITAN.NS,1714.038456,1711.331665,1718.418488,1695.140062,1850763 +11-06-2021,TITAN.NS,1709.264819,1701.291992,1715.613426,1697.453366,761647 +14-06-2021,TITAN.NS,1701.291914,1707.542236,1712.660484,1686.084718,887780 +15-06-2021,TITAN.NS,1720.53474,1696.321289,1721.469765,1692.580948,868275 +16-06-2021,TITAN.NS,1696.911879,1688.004028,1701.833318,1679.686846,1116772 +17-06-2021,TITAN.NS,1679.194589,1684.509766,1694.94319,1674.66689,546515 +18-06-2021,TITAN.NS,1673.387405,1684.411499,1697.896192,1659.508973,2018319 +21-06-2021,TITAN.NS,1672.304709,1715.465698,1720.091922,1664.184336,925811 +22-06-2021,TITAN.NS,1722.601702,1729.393311,1742.976527,1720.534722,2083172 +23-06-2021,TITAN.NS,1729.393395,1754.541992,1757.937737,1727.474082,1608518 +24-06-2021,TITAN.NS,1756.95347,1752.868652,1764.778509,1739.826841,1271298 +25-06-2021,TITAN.NS,1756.953306,1726.292725,1763.843319,1714.628941,1378327 +28-06-2021,TITAN.NS,1740.712578,1700.898193,1740.712578,1692.728558,1339433 +29-06-2021,TITAN.NS,1708.526536,1704.392456,1718.566222,1694.205103,1236704 +30-06-2021,TITAN.NS,1710.691902,1705.27832,1727.769269,1700.996693,803926 +01-07-2021,TITAN.NS,1701.833312,1712.955811,1718.959941,1698.634377,567971 +02-07-2021,TITAN.NS,1727.424783,1727.178711,1740.072855,1712.857278,1259675 +05-07-2021,TITAN.NS,1732.346188,1722.404907,1735.200646,1715.613299,632904 +06-07-2021,TITAN.NS,1722.503244,1735.102173,1746.126146,1718.615356,960973 +07-07-2021,TITAN.NS,1735.102314,1700.11084,1755.378615,1691.006179,2188364 +08-07-2021,TITAN.NS,1702.817527,1699.224854,1718.566129,1694.205011,1167637 +09-07-2021,TITAN.NS,1696.912032,1693.56543,1712.611373,1691.006306,831213 +12-07-2021,TITAN.NS,1702.817324,1692.826782,1711.872721,1685.001745,792602 +13-07-2021,TITAN.NS,1702.81749,1697.157837,1707.738928,1690.464633,797913 +14-07-2021,TITAN.NS,1698.880444,1683.476318,1701.439568,1678.210404,891780 +15-07-2021,TITAN.NS,1678.702585,1674.814697,1689.775821,1667.875421,943422 +16-07-2021,TITAN.NS,1680.080607,1668.712036,1683.131874,1662.117357,907734 +19-07-2021,TITAN.NS,1667.727658,1653.947632,1682.393567,1648.583313,831260 +20-07-2021,TITAN.NS,1653.947632,1645.138306,1664.8732,1636.378122,819793 +22-07-2021,TITAN.NS,1672.369783,1679.029663,1691.757457,1659.74063,1146821 +23-07-2021,TITAN.NS,1691.757395,1678.240234,1702.906454,1674.34302,1053239 +26-07-2021,TITAN.NS,1678.191007,1699.8479,1713.660984,1677.302999,1435514 +27-07-2021,TITAN.NS,1709.862425,1705.96521,1719.136948,1690.474751,1075244 +28-07-2021,TITAN.NS,1706.902656,1700.538818,1725.846267,1692.694887,1714957 +29-07-2021,TITAN.NS,1715.782276,1715.930298,1732.851349,1704.731858,1346162 +30-07-2021,TITAN.NS,1718.7424,1691.658936,1724.563653,1688.353565,1199644 +02-08-2021,TITAN.NS,1704.929221,1747.897827,1752.288366,1701.969275,1718511 +03-08-2021,TITAN.NS,1756.235011,1815.631226,1830.184297,1753.423086,5956344 +04-08-2021,TITAN.NS,1832.404192,1775.573242,1833.834905,1771.034682,2040687 +05-08-2021,TITAN.NS,1795.750184,1775.277222,1796.884734,1739.659104,2301814 +06-08-2021,TITAN.NS,1772.021323,1763.88147,1772.366626,1754.261644,877876 +09-08-2021,TITAN.NS,1763.88133,1775.12915,1807.145855,1754.014843,1770502 +10-08-2021,TITAN.NS,1785.834445,1775.178589,1797.674231,1769.406717,862746 +11-08-2021,TITAN.NS,1780.901097,1765.509399,1790.767585,1749.87104,748179 +12-08-2021,TITAN.NS,1773.994621,1799.252808,1805.172701,1757.221591,889082 +13-08-2021,TITAN.NS,1805.567267,1813.361816,1816.420404,1794.467468,1194666 +16-08-2021,TITAN.NS,1803.594143,1812.671265,1822.389852,1792.741006,461655 +17-08-2021,TITAN.NS,1815.433944,1849.42395,1853.271905,1804.235504,1917077 +18-08-2021,TITAN.NS,1862.595789,1855.195923,1865.407715,1835.166903,1029077 +20-08-2021,TITAN.NS,1834.57484,1851.742554,1867.03561,1833.144127,1070166 +23-08-2021,TITAN.NS,1863.779687,1845.378662,1869.69958,1823.179063,1092285 +24-08-2021,TITAN.NS,1857.859791,1844.638672,1862.102429,1827.865641,1003905 +25-08-2021,TITAN.NS,1835.166987,1798.315674,1844.737433,1795.70103,1280400 +26-08-2021,TITAN.NS,1798.315622,1791.113037,1810.106028,1781.147907,1059290 +27-08-2021,TITAN.NS,1799.647389,1798.216797,1805.567282,1773.007872,1020589 +30-08-2021,TITAN.NS,1810.500758,1853.370605,1861.757121,1807.34353,1670309 +31-08-2021,TITAN.NS,1853.370535,1895.944458,1899.299088,1850.509349,1816071 +01-09-2021,TITAN.NS,1899.496229,1913.506714,1927.862382,1889.432459,1247432 +02-09-2021,TITAN.NS,1932.351758,1940.836914,1953.071384,1920.857275,1167157 +03-09-2021,TITAN.NS,1943.796773,1992.339966,1997.371851,1943.796773,1548784 +06-09-2021,TITAN.NS,1997.963895,1993.671997,2005.709065,1979.365589,679133 +07-09-2021,TITAN.NS,1987.110781,2006.745117,2012.66501,1985.828089,773091 +08-09-2021,TITAN.NS,2006.794336,2028.50061,2039.403128,1988.14677,796813 +09-09-2021,TITAN.NS,2024.603284,2007.139648,2032.496474,1994.066552,653397 +13-09-2021,TITAN.NS,2009.803648,2003.538452,2016.167485,1994.165288,786459 +14-09-2021,TITAN.NS,2011.6784,2028.254028,2033.97664,2004.919879,888765 +15-09-2021,TITAN.NS,2032.496579,2091.547607,2104.521943,2032.496579,2795995 +16-09-2021,TITAN.NS,2104.472621,2080.546387,2104.472621,2067.078726,725123 +17-09-2021,TITAN.NS,2085.726199,2067.621338,2121.294937,2052.22952,1727410 +20-09-2021,TITAN.NS,2060.122704,2049.61499,2068.015894,2042.90573,411738 +21-09-2021,TITAN.NS,2047.296472,2058.001709,2069.496072,2034.568798,539788 +22-09-2021,TITAN.NS,2068.805344,2053.265625,2082.766329,2045.717617,1057480 +23-09-2021,TITAN.NS,2062.096198,2076.945313,2085.52911,2048.8752,711634 +24-09-2021,TITAN.NS,2076.895823,2064.957275,2086.762311,2057.162846,540771 +27-09-2021,TITAN.NS,2070.975951,2062.342773,2079.214565,2049.466958,507550 +28-09-2021,TITAN.NS,2055.386732,2100.871338,2109.455134,2055.238831,923489 +29-09-2021,TITAN.NS,2100.575124,2118.828125,2138.955663,2081.878179,912912 +30-09-2021,TITAN.NS,2121.196413,2132.987061,2155.827887,2107.778133,1374265 +01-10-2021,TITAN.NS,2128.201449,2134.861328,2145.961127,2094.309966,626710 +04-10-2021,TITAN.NS,2131.161371,2126.52417,2145.270497,2109.455098,870878 +05-10-2021,TITAN.NS,2126.524299,2163.375488,2177.188572,2101.562035,1329784 +06-10-2021,TITAN.NS,2164.70734,2118.976074,2175.264433,2106.593825,895210 +07-10-2021,TITAN.NS,2224.892956,2343.63623,2352.417308,2219.959712,8361061 +08-10-2021,TITAN.NS,2387.690281,2326.715332,2387.690281,2321.584806,1845797 +11-10-2021,TITAN.NS,2345.2643,2330.859131,2373.975878,2326.074028,1056932 +12-10-2021,TITAN.NS,2333.424322,2459.320801,2474.317814,2311.372626,3517011 +13-10-2021,TITAN.NS,2505.989343,2503.325439,2574.117495,2456.755661,4023645 +14-10-2021,TITAN.NS,2540.916693,2529.816895,2549.50049,2498.540176,1546459 +18-10-2021,TITAN.NS,2585.020215,2554.236816,2642.147092,2541.114337,2572741 +19-10-2021,TITAN.NS,2602.779668,2451.723633,2602.779668,2435.78935,3546129 +20-10-2021,TITAN.NS,2453.894341,2379.204834,2472.097964,2370.91708,2868983 +21-10-2021,TITAN.NS,2401.404537,2363.7146,2403.427216,2348.273641,2303014 +22-10-2021,TITAN.NS,2385.125171,2379.797363,2461.639849,2365.984277,3063724 +25-10-2021,TITAN.NS,2372.890467,2347.385498,2379.797009,2308.758292,1446182 +26-10-2021,TITAN.NS,2358.090566,2421.976074,2435.493114,2339.34424,2567357 +27-10-2021,TITAN.NS,2435.049067,2427.254639,2449.207573,2419.459969,2082690 +28-10-2021,TITAN.NS,2437.022706,2343.438965,2437.022706,2328.491331,3330380 +29-10-2021,TITAN.NS,2367.957377,2351.727051,2371.903973,2315.221041,1450019 +01-11-2021,TITAN.NS,2408.853953,2374.17334,2408.853953,2358.436338,1276469 +02-11-2021,TITAN.NS,2390.452995,2421.187012,2431.892249,2388.726359,1546219 +03-11-2021,TITAN.NS,2429.129658,2385.667725,2438.650724,2373.926699,1554405 +04-11-2021,TITAN.NS,2406.436407,2399.283203,2412.159018,2389.663377,181506 +08-11-2021,TITAN.NS,2444.816969,2502.881348,2514.671753,2415.612309,3449086 +09-11-2021,TITAN.NS,2495.185435,2478.560547,2509.837266,2457.890062,1097405 +10-11-2021,TITAN.NS,2471.555274,2451.427734,2493.113647,2439.193145,911235 +11-11-2021,TITAN.NS,2450.835855,2494.347168,2508.850859,2443.238707,1726010 +12-11-2021,TITAN.NS,2513.833341,2505.594727,2527.547663,2489.315021,1673817 +15-11-2021,TITAN.NS,2516.941072,2505.49585,2538.351303,2497.898702,846885 +16-11-2021,TITAN.NS,2516.053345,2497.948242,2517.286656,2486.503019,1133767 +17-11-2021,TITAN.NS,2489.216099,2465.980713,2505.10124,2457.84086,892518 +18-11-2021,TITAN.NS,2458.729084,2445.113281,2486.355254,2423.703048,739912 +22-11-2021,TITAN.NS,2459.123084,2359.373047,2459.123084,2321.584354,1361329 +23-11-2021,TITAN.NS,2348.224141,2355.821289,2378.760874,2333.47379,1247942 +24-11-2021,TITAN.NS,2367.957357,2344.129883,2373.137264,2333.424646,614145 +25-11-2021,TITAN.NS,2328.491247,2365.786621,2371.114428,2323.705904,662071 +26-11-2021,TITAN.NS,2346.05354,2261.695068,2353.256124,2254.541865,1289322 +29-11-2021,TITAN.NS,2259.425847,2293.169189,2303.232959,2201.608129,1094276 +30-11-2021,TITAN.NS,2305.206116,2343.78418,2358.090587,2305.206116,2675375 +01-12-2021,TITAN.NS,2377.626603,2328.688721,2409.347269,2316.059566,2177426 +02-12-2021,TITAN.NS,2337.371339,2354.637695,2390.157057,2328.540879,1682636 +03-12-2021,TITAN.NS,2372.890618,2337.61792,2373.334562,2323.607554,1062389 +06-12-2021,TITAN.NS,2329.82313,2294.254395,2348.076132,2287.446374,547641 +07-12-2021,TITAN.NS,2305.304918,2348.766846,2353.996133,2294.30388,904175 +08-12-2021,TITAN.NS,2353.157424,2373.433105,2385.716835,2345.362995,926476 +09-12-2021,TITAN.NS,2391.636766,2341.465576,2391.636766,2324.396744,1250492 +10-12-2021,TITAN.NS,2353.552176,2308.117188,2353.552176,2265.641904,2288164 +13-12-2021,TITAN.NS,2321.190223,2319.118164,2354.144199,2308.857112,992852 +14-12-2021,TITAN.NS,2311.422228,2323.410156,2339.591101,2287.792036,765269 +15-12-2021,TITAN.NS,2323.656678,2292.133057,2336.631014,2286.509207,567271 +16-12-2021,TITAN.NS,2312.803983,2325.77832,2333.227568,2294.205553,998086 +17-12-2021,TITAN.NS,2304.811878,2249.954102,2308.067867,2226.965374,1591893 +20-12-2021,TITAN.NS,2229.530308,2209.452148,2232.934198,2175.560665,1063366 +21-12-2021,TITAN.NS,2221.242396,2257.106934,2279.15863,2221.242396,883858 +22-12-2021,TITAN.NS,2275.508252,2269.045654,2277.284268,2251.878061,643034 +23-12-2021,TITAN.NS,2289.025242,2298.792969,2306.340977,2279.158754,613686 +24-12-2021,TITAN.NS,2308.85711,2288.482666,2310.632885,2279.158882,534065 +27-12-2021,TITAN.NS,2275.360197,2300.174561,2312.704953,2255.775361,537545 +28-12-2021,TITAN.NS,2308.857123,2348.076416,2353.108181,2296.425251,871453 +29-12-2021,TITAN.NS,2347.237545,2370.078369,2384.187495,2338.703129,764644 +30-12-2021,TITAN.NS,2361.840053,2404.759277,2415.316372,2358.781345,1152684 +31-12-2021,TITAN.NS,2414.625955,2488.723145,2501.155017,2411.962051,2225749 +03-01-2022,TITAN.NS,2476.488626,2490.153809,2512.007984,2468.891478,921729 +04-01-2022,TITAN.NS,2491.288284,2548.513916,2560.304321,2490.696198,1037293 +05-01-2022,TITAN.NS,2541.60747,2541.755371,2573.180234,2525.91985,1244568 +06-01-2022,TITAN.NS,2506.088124,2561.241699,2566.619128,2504.55877,1130508 +07-01-2022,TITAN.NS,2594.886592,2538.351563,2651.372242,2528.139891,4625230 +10-01-2022,TITAN.NS,2550.487246,2622.019287,2627.988561,2536.674163,1894316 +11-01-2022,TITAN.NS,2614.619435,2617.924805,2642.985589,2599.129096,1123968 +12-01-2022,TITAN.NS,2605.739265,2578.063721,2636.325376,2573.179858,1293999 +13-01-2022,TITAN.NS,2576.140176,2584.280029,2593.801094,2553.447252,1023670 +14-01-2022,TITAN.NS,2590.939863,2558.133789,2603.766298,2554.285955,1166457 +17-01-2022,TITAN.NS,2558.13391,2562.869873,2569.529753,2516.349233,1172956 +18-01-2022,TITAN.NS,2563.313767,2565.87915,2599.819775,2552.460629,1221314 +19-01-2022,TITAN.NS,2563.313561,2554.334961,2582.849256,2536.772805,629040 +20-01-2022,TITAN.NS,2562.32709,2530.063721,2575.153525,2515.954594,1215237 +21-01-2022,TITAN.NS,2513.981317,2494.39624,2527.69564,2471.555415,1457884 +24-01-2022,TITAN.NS,2486.355087,2370.966553,2488.87109,2344.277653,1411443 +25-01-2022,TITAN.NS,2354.143915,2344.770752,2375.603525,2299.286148,2849686 +27-01-2022,TITAN.NS,2295.931902,2279.208252,2328.885878,2229.826428,2460051 +28-01-2022,TITAN.NS,2282.118699,2284.684082,2346.05359,2277.185455,1317407 +31-01-2022,TITAN.NS,2321.584769,2328.787354,2348.224288,2305.157161,900510 +01-02-2022,TITAN.NS,2347.040613,2399.333008,2409.49554,2327.455534,1246431 +02-02-2022,TITAN.NS,2418.276348,2431.102783,2444.817106,2409.149846,1144427 +03-02-2022,TITAN.NS,2447.382443,2441.906494,2473.084694,2384.730242,3883564 +04-02-2022,TITAN.NS,2476.488383,2438.156982,2486.354871,2397.556482,2718069 +07-02-2022,TITAN.NS,2446.889464,2377.034668,2464.797046,2356.117758,1119632 +08-02-2022,TITAN.NS,2386.11153,2411.024414,2432.089464,2368.845175,1524580 +09-02-2022,TITAN.NS,2432.089548,2451.625244,2461.689015,2423.259088,826261 +10-02-2022,TITAN.NS,2466.572766,2458.581055,2470.519361,2432.632142,788689 +11-02-2022,TITAN.NS,2446.889059,2409.643066,2446.889059,2388.923441,1030760 +14-02-2022,TITAN.NS,2348.22445,2365.984131,2390.650354,2319.858293,816491 +15-02-2022,TITAN.NS,2389.614266,2462.576904,2466.42498,2366.970722,1293933 +16-02-2022,TITAN.NS,2476.488682,2454.831787,2486.256409,2427.4029,1008929 +17-02-2022,TITAN.NS,2475.995266,2459.912842,2503.621434,2453.795667,960885 +18-02-2022,TITAN.NS,2446.198661,2455.719727,2466.128921,2427.945656,654373 +21-02-2022,TITAN.NS,2454.782426,2421.581787,2454.782426,2378.859842,788568 +22-02-2022,TITAN.NS,2345.264538,2417.388672,2424.196453,2345.264538,874150 +23-02-2022,TITAN.NS,2419.26289,2462.379395,2491.288253,2419.26289,2096198 +24-02-2022,TITAN.NS,2369.930557,2374.469238,2433.076084,2363.024015,1875086 +25-02-2022,TITAN.NS,2391.143589,2435.493408,2440.969358,2391.143589,1284338 +28-02-2022,TITAN.NS,2397.556805,2512.550781,2529.422333,2397.556805,2355891 +02-03-2022,TITAN.NS,2515.954437,2558.034912,2570.02284,2490.646992,3536974 +03-03-2022,TITAN.NS,2585.019797,2539.880615,2604.555491,2525.82087,2153478 +04-03-2022,TITAN.NS,2530.754373,2408.409912,2530.754373,2397.556774,2652474 +07-03-2022,TITAN.NS,2382.55966,2357.794678,2387.640805,2298.89179,1545686 +08-03-2022,TITAN.NS,2367.957219,2339.591064,2387.196871,2294.550641,1467595 +09-03-2022,TITAN.NS,2361.050538,2401.157715,2427.649331,2343.29086,1581979 +10-03-2022,TITAN.NS,2464.648798,2434.852051,2471.308677,2412.208508,1051744 +11-03-2022,TITAN.NS,2444.915556,2460.307373,2464.845813,2416.154842,812330 +14-03-2022,TITAN.NS,2456.755766,2505.101563,2511.021456,2441.956033,1004492 +15-03-2022,TITAN.NS,2524.834446,2522.811768,2544.567423,2509.245346,1571483 +16-03-2022,TITAN.NS,2543.383185,2552.756348,2558.873522,2531.740681,757197 +17-03-2022,TITAN.NS,2565.385559,2666.911621,2685.312524,2565.385559,3336088 +21-03-2022,TITAN.NS,2703.417729,2671.10498,2731.043895,2663.951777,1889261 +22-03-2022,TITAN.NS,2679.985009,2676.531738,2682.501012,2611.11687,1279904 +23-03-2022,TITAN.NS,2693.551156,2654.085205,2706.32821,2642.097519,1281815 +24-03-2022,TITAN.NS,2658.032028,2583.540039,2658.032028,2577.669527,1835380 +25-03-2022,TITAN.NS,2595.873067,2490.202881,2598.833013,2484.381749,2863040 +28-03-2022,TITAN.NS,2502.63481,2502.042725,2511.564031,2449.849097,1316800 +29-03-2022,TITAN.NS,2515.954716,2504.904297,2524.834557,2491.584537,908172 +30-03-2022,TITAN.NS,2522.170444,2489.462891,2531.494227,2476.488555,866666 +31-03-2022,TITAN.NS,2491.534931,2502.289307,2511.415808,2486.305644,910316 +01-04-2022,TITAN.NS,2504.114779,2487.193848,2515.954565,2458.581031,1208002 +04-04-2022,TITAN.NS,2506.433612,2483.395264,2527.794464,2475.25541,1424995 +05-04-2022,TITAN.NS,2498.194971,2515.165283,2543.383538,2486.404565,1586304 +06-04-2022,TITAN.NS,2512.994612,2506.137451,2530.65553,2489.611083,1349078 +07-04-2022,TITAN.NS,2468.891241,2425.528076,2510.47839,2419.26276,2785215 +08-04-2022,TITAN.NS,2435.394762,2476.439209,2498.836089,2432.089392,1217812 +11-04-2022,TITAN.NS,2469.582002,2456.607666,2476.439163,2444.323695,660112 +12-04-2022,TITAN.NS,2446.889264,2454.979736,2475.008757,2407.66997,1182427 +13-04-2022,TITAN.NS,2458.926254,2428.488281,2462.626187,2408.508642,1165453 +18-04-2022,TITAN.NS,2402.489849,2460.159424,2466.622022,2377.823629,1109814 +19-04-2022,TITAN.NS,2475.89669,2419.855225,2486.947351,2408.410001,929834 +20-04-2022,TITAN.NS,2420.298937,2449.552979,2471.555295,2410.087026,639190 +21-04-2022,TITAN.NS,2449.553097,2487.341797,2491.239012,2433.076109,880723 +22-04-2022,TITAN.NS,2481.421928,2479.152588,2492.71901,2443.435947,878780 +25-04-2022,TITAN.NS,2438.008997,2421.137207,2455.768674,2414.378808,682383 +26-04-2022,TITAN.NS,2427.156089,2514.178467,2518.075681,2426.169441,1232557 +27-04-2022,TITAN.NS,2494.889625,2459.074463,2503.917607,2455.029106,801135 +28-04-2022,TITAN.NS,2496.122739,2479.645752,2497.208149,2443.929113,933881 +29-04-2022,TITAN.NS,2487.341722,2425.380127,2498.194859,2417.289655,1496781 +02-05-2022,TITAN.NS,2402.489854,2354.686768,2404.463152,2340.676403,1287401 +04-05-2022,TITAN.NS,2324.544418,2259.376221,2374.863503,2244.62587,2357806 +05-05-2022,TITAN.NS,2278.172054,2231.799561,2278.172054,2222.080974,2118580 +06-05-2022,TITAN.NS,2210.093272,2179.260498,2210.093272,2166.138021,1465638 +09-05-2022,TITAN.NS,2165.694263,2154.051758,2183.799366,2142.01469,968069 +10-05-2022,TITAN.NS,2150.894441,2108.813965,2156.814334,2096.628755,1092429 +11-05-2022,TITAN.NS,2098.799419,2086.466309,2109.455275,2067.769361,1472911 +12-05-2022,TITAN.NS,2073.935793,2021.199463,2075.81033,2008.373028,1362031 +13-05-2022,TITAN.NS,2028.698021,2063.773438,2125.241712,2028.698021,2580348 +16-05-2022,TITAN.NS,2089.722325,2081.43457,2123.268386,2068.706655,1370151 +17-05-2022,TITAN.NS,2116.361917,2147.293457,2155.827874,2082.815854,1256142 +18-05-2022,TITAN.NS,2157.801174,2137.821533,2165.003759,2132.148302,1188772 +19-05-2022,TITAN.NS,2096.628745,2083.75293,2127.31362,2027.662089,981115 +20-05-2022,TITAN.NS,2111.329871,2108.518066,2126.771071,2100.772776,1017542 +23-05-2022,TITAN.NS,2131.161678,2122.577881,2170.627635,2109.455402,1346294 +24-05-2022,TITAN.NS,2122.922994,2111.675293,2136.094853,2093.027725,1150314 +25-05-2022,TITAN.NS,2131.161277,2085.18335,2151.880901,2077.882245,1125068 +26-05-2022,TITAN.NS,2103.535431,2113.352539,2122.133859,2047.789769,1382368 +27-05-2022,TITAN.NS,2126.228471,2120.505859,2131.112336,2095.050268,865917 +30-05-2022,TITAN.NS,2135.108074,2225.781006,2229.826362,2135.108074,1691435 +31-05-2022,TITAN.NS,2224.794362,2186.413818,2269.29232,2147.539951,7005071 +01-06-2022,TITAN.NS,2224.893317,2168.259766,2274.127002,2150.894648,2126105 +02-06-2022,TITAN.NS,2147.539878,2191.297607,2195.639007,2147.539878,966727 +03-06-2022,TITAN.NS,2201.854933,2174.96875,2214.977411,2168.407631,1228695 +06-06-2022,TITAN.NS,2174.968773,2169.197021,2179.458074,2137.03217,1285097 +07-06-2022,TITAN.NS,2144.53091,2072.752197,2150.352042,2060.123042,3255286 +08-06-2022,TITAN.NS,2077.931848,2100.42749,2104.521987,2068.558684,1775344 +09-06-2022,TITAN.NS,2077.882549,2111.132568,2125.241696,2074.922603,1035771 +10-06-2022,TITAN.NS,2079.855956,2113.648682,2137.081594,2079.855956,927889 +13-06-2022,TITAN.NS,2079.855897,2074.330566,2096.086223,2048.480413,928411 +14-06-2022,TITAN.NS,2071.962493,2073.935791,2088.636762,2044.977552,893733 +15-06-2022,TITAN.NS,2075.909283,2076.945313,2099.095532,2062.096198,783714 +16-06-2022,TITAN.NS,2098.009829,2033.433716,2116.361592,2014.786151,1265289 +17-06-2022,TITAN.NS,2013.750252,1910.596069,2024.257966,1885.041961,6066708 +20-06-2022,TITAN.NS,1912.125383,1935.508911,1947.102035,1880.009916,1967950 +21-06-2022,TITAN.NS,1953.465995,2050.35498,2065.795938,1940.244877,3289922 +22-06-2022,TITAN.NS,2042.363077,2004.081055,2043.300346,1980.204201,1507811 +23-06-2022,TITAN.NS,2012.763687,2014.14502,2020.459596,1970.485807,1632845 +24-06-2022,TITAN.NS,2026.132626,2018.288696,2048.677406,2006.794214,854618 +27-06-2022,TITAN.NS,2054.203026,2013.059814,2055.8309,1997.964038,1067849 +28-06-2022,TITAN.NS,1993.030526,1941.77417,1995.003823,1933.831599,3397585 +29-06-2022,TITAN.NS,1923.965233,1910.300171,1928.207871,1897.325715,2375427 +30-06-2022,TITAN.NS,1923.965208,1915.332031,1939.504927,1900.285637,2489709 +01-07-2022,TITAN.NS,1869.699451,1920.21582,1928.257032,1800.683416,4064801 +04-07-2022,TITAN.NS,1927.911825,1936.29834,1940.343576,1902.258955,1023678 +05-07-2022,TITAN.NS,1940.73822,1928.158447,1962.543134,1914.641407,1555345 +06-07-2022,TITAN.NS,1931.858477,1986.66687,1998.457276,1915.43075,1952701 +07-07-2022,TITAN.NS,2101.562081,2099.095459,2142.60677,2074.478618,5915740 +08-07-2022,TITAN.NS,2118.898363,2123.205566,2132.760315,2089.68925,2039331 +11-07-2022,TITAN.NS,2131.769808,2142.265381,2152.414308,2105.630229,1219508 +12-07-2022,TITAN.NS,2110.977105,2108.996826,2120.878498,2093.600111,1096542 +13-07-2022,TITAN.NS,2108.996766,2090.580078,2120.680459,2086.669076,1169721 +14-07-2022,TITAN.NS,2110.977351,2106.472168,2118.898467,2092.164701,767221 +15-07-2022,TITAN.NS,2113.947579,2168.108154,2171.524087,2111.17514,1742573 +18-07-2022,TITAN.NS,2174.34598,2215.387207,2225.140176,2172.415257,2016386 +19-07-2022,TITAN.NS,2210.485934,2219.100098,2230.783789,2194.841685,867223 +20-07-2022,TITAN.NS,2257.517718,2248.804443,2275.340226,2238.804181,1620332 +21-07-2022,TITAN.NS,2262.468361,2266.032959,2275.340172,2241.675435,1117118 +22-07-2022,TITAN.NS,2276.33011,2302.07373,2306.974871,2260.586993,1185176 +25-07-2022,TITAN.NS,2316.232894,2305.885986,2325.639217,2290.192182,1248393 +26-07-2022,TITAN.NS,2311.925718,2270.587402,2311.925718,2264.003073,1142159 +27-07-2022,TITAN.NS,2262.567427,2280.835449,2288.211939,2244.200295,1456382 +28-07-2022,TITAN.NS,2298.113357,2311.628662,2318.411213,2282.320683,1126799 +29-07-2022,TITAN.NS,2331.778285,2328.857422,2368.908512,2315.98561,1239445 +01-08-2022,TITAN.NS,2341.481313,2352.818359,2357.571076,2315.935673,581266 +02-08-2022,TITAN.NS,2346.630326,2361.432861,2374.156249,2333.808069,777687 +03-08-2022,TITAN.NS,2371.383625,2392.57251,2401.978833,2331.778053,1207016 +04-08-2022,TITAN.NS,2405.988902,2399.750977,2406.483972,2347.570685,1015590 +05-08-2022,TITAN.NS,2401.285879,2408.811035,2448.020408,2393.513431,2443597 +08-08-2022,TITAN.NS,2435.742655,2422.821289,2450.297654,2409.157319,1576547 +10-08-2022,TITAN.NS,2445.545137,2409.603271,2445.545137,2393.265972,1065998 +11-08-2022,TITAN.NS,2422.078902,2447.971191,2461.486497,2422.078902,1127878 +12-08-2022,TITAN.NS,2447.624506,2447.574951,2468.417433,2437.624002,761420 +16-08-2022,TITAN.NS,2436.832211,2469.259277,2474.853468,2410.989476,1035928 +17-08-2022,TITAN.NS,2470.397683,2467.625244,2498.270009,2456.189086,863500 +18-08-2022,TITAN.NS,2467.625182,2454.258301,2479.209763,2442.970809,827663 +19-08-2022,TITAN.NS,2474.308665,2416.53418,2474.308665,2406.929635,751505 +22-08-2022,TITAN.NS,2415.940011,2393.760986,2433.762519,2384.255552,947292 +23-08-2022,TITAN.NS,2383.265261,2455.743408,2477.278938,2376.334286,1417877 +24-08-2022,TITAN.NS,2470.397371,2436.435547,2470.397371,2416.979408,672569 +25-08-2022,TITAN.NS,2448.614367,2442.128906,2476.932446,2432.475049,732577 +26-08-2022,TITAN.NS,2458.565288,2507.923584,2530.795897,2457.080079,2398253 +29-08-2022,TITAN.NS,2433.019774,2506.735596,2515.844829,2433.019774,1149676 +30-08-2022,TITAN.NS,2519.904594,2578.966309,2597.234573,2517.924316,1794736 +01-09-2022,TITAN.NS,2567.38191,2596.145508,2621.047417,2540.351056,1438313 +02-09-2022,TITAN.NS,2605.056602,2586.838135,2618.918553,2581.342813,800453 +05-09-2022,TITAN.NS,2599.115703,2601.442627,2613.967793,2585.105328,733481 +06-09-2022,TITAN.NS,2605.749751,2605.700195,2620.799821,2585.253914,680071 +07-09-2022,TITAN.NS,2581.293206,2611.73999,2615.353902,2574.75819,438635 +08-09-2022,TITAN.NS,2622.879229,2600.799072,2633.671651,2590.204629,754150 +09-09-2022,TITAN.NS,2625.849387,2577.778076,2625.997811,2567.431169,777186 +12-09-2022,TITAN.NS,2590.996645,2634.90918,2643.374919,2584.26365,808360 +13-09-2022,TITAN.NS,2653.573473,2678.871582,2696.149465,2645.652358,1536444 +14-09-2022,TITAN.NS,2618.918614,2673.970459,2685.257951,2618.918614,915281 +15-09-2022,TITAN.NS,2687.386577,2629.958496,2690.208571,2621.888957,753648 +16-09-2022,TITAN.NS,2621.888893,2586.045898,2651.246427,2578.570298,1425731 +19-09-2022,TITAN.NS,2585.996371,2593.967041,2606.046692,2527.380172,808421 +20-09-2022,TITAN.NS,2616.146064,2657.533936,2666.989814,2609.116219,844553 +21-09-2022,TITAN.NS,2661.494306,2640.354736,2673.375977,2630.453344,1052572 +22-09-2022,TITAN.NS,2633.770799,2710.605713,2717.883092,2623.869405,1352472 +23-09-2022,TITAN.NS,2710.605375,2646.097656,2728.526751,2640.701446,1226889 +26-09-2022,TITAN.NS,2639.711404,2629.314941,2651.543521,2538.27168,1371409 +27-09-2022,TITAN.NS,2643.622288,2574.70874,2653.127722,2560.054631,1246270 +28-09-2022,TITAN.NS,2561.985814,2551.539795,2608.522368,2539.212607,1419969 +29-09-2022,TITAN.NS,2569.263268,2506.537842,2580.352781,2492.527466,1177076 +30-09-2022,TITAN.NS,2512.973832,2581.243896,2611.393593,2497.725782,1453944 +03-10-2022,TITAN.NS,2599.115777,2548.81665,2599.115777,2530.400204,1049142 +04-10-2022,TITAN.NS,2603.076397,2559.609375,2603.076397,2546.291807,1291070 +06-10-2022,TITAN.NS,2572.431635,2567.282959,2594.165146,2556.143891,1409852 +07-10-2022,TITAN.NS,2663.475037,2703.575684,2717.932705,2648.622946,5284814 +10-10-2022,TITAN.NS,2683.277678,2653.672607,2701.001076,2631.790431,1290447 +11-10-2022,TITAN.NS,2666.445398,2598.62085,2667.435538,2590.600624,1067626 +12-10-2022,TITAN.NS,2604.066562,2595.501953,2618.819542,2580.303217,1131702 +13-10-2022,TITAN.NS,2584.263814,2573.025635,2602.086323,2565.451165,1038687 +14-10-2022,TITAN.NS,2613.967861,2591.986816,2637.335247,2582.035868,1326916 +17-10-2022,TITAN.NS,2588.125079,2599.115723,2608.918005,2576.887143,1111199 +18-10-2022,TITAN.NS,2612.135781,2615.056885,2638.424026,2597.283692,771852 +19-10-2022,TITAN.NS,2628.176314,2618.4729,2650.602872,2613.967718,1001916 +20-10-2022,TITAN.NS,2613.967942,2605.551758,2617.9285,2555.896365,1022636 +21-10-2022,TITAN.NS,2623.869163,2639.364746,2653.226696,2614.017325,986521 +24-10-2022,TITAN.NS,2670.405736,2657.434814,2673.277044,2652.731653,184595 +25-10-2022,TITAN.NS,2670.752557,2643.969238,2670.752557,2635.751033,505759 +27-10-2022,TITAN.NS,2673.376094,2677.138672,2737.735148,2653.573308,2117791 +28-10-2022,TITAN.NS,2682.237959,2709.417236,2711.892585,2666.69282,1003160 +31-10-2022,TITAN.NS,2722.883173,2734.269775,2763.478886,2711.249036,1144647 +01-11-2022,TITAN.NS,2742.834494,2727.784424,2756.548021,2713.972028,890107 +02-11-2022,TITAN.NS,2717.932509,2701.545654,2720.259433,2676.346656,1704942 +03-11-2022,TITAN.NS,2678.326863,2736.398438,2751.597173,2678.326863,1227960 +04-11-2022,TITAN.NS,2747.537592,2742.388916,2754.023053,2719.516842,1172058 +07-11-2022,TITAN.NS,2744.66605,2714.516357,2744.66605,2679.613948,1825529 +09-11-2022,TITAN.NS,2741.696096,2691.298096,2741.696096,2683.27787,1184702 +10-11-2022,TITAN.NS,2683.277623,2614.958008,2684.366873,2602.086196,1198585 +11-11-2022,TITAN.NS,2644.662239,2625.651611,2667.831403,2615.502683,833729 +14-11-2022,TITAN.NS,2631.790288,2603.868408,2638.721264,2597.333392,565428 +15-11-2022,TITAN.NS,2616.88851,2630.453369,2642.83011,2595.204557,1033296 +16-11-2022,TITAN.NS,2632.780586,2618.225586,2651.791214,2604.066545,835064 +17-11-2022,TITAN.NS,2611.987598,2556.539795,2618.918574,2550.598959,1265647 +18-11-2022,TITAN.NS,2554.559442,2540.499512,2557.925819,2519.904566,1038751 +21-11-2022,TITAN.NS,2526.835769,2547.975342,2553.519977,2514.60745,629040 +22-11-2022,TITAN.NS,2554.559617,2580.501221,2583.273659,2535.746969,912070 +23-11-2022,TITAN.NS,2589.165007,2576.095215,2606.542002,2565.253237,992873 +24-11-2022,TITAN.NS,2585.25383,2584.46167,2592.481895,2566.936252,752066 +25-11-2022,TITAN.NS,2594.165142,2569.807617,2594.165142,2560.500404,633047 +28-11-2022,TITAN.NS,2558.91603,2566.688721,2582.778485,2553.569374,665149 +29-11-2022,TITAN.NS,2571.540154,2587.976563,2613.967719,2569.461006,866621 +30-11-2022,TITAN.NS,2587.976872,2626.839844,2638.721517,2578.520992,1569918 +01-12-2022,TITAN.NS,2635.750959,2612.680664,2638.721377,2604.0665,539844 +02-12-2022,TITAN.NS,2621.888984,2592.085693,2625.255361,2579.312993,731396 +05-12-2022,TITAN.NS,2603.076367,2589.85791,2604.016951,2563.718328,747114 +06-12-2022,TITAN.NS,2593.967018,2591.19458,2598.125555,2565.748048,706596 +07-12-2022,TITAN.NS,2590.50157,2571.243408,2597.878059,2561.193349,712914 +08-12-2022,TITAN.NS,2571.243604,2558.025146,2588.125288,2553.321984,648288 +09-12-2022,TITAN.NS,2571.391889,2589.659912,2603.967377,2542.628293,935047 +12-12-2022,TITAN.NS,2587.729438,2559.163818,2587.729438,2545.648512,726330 +13-12-2022,TITAN.NS,2571.787997,2550.5,2574.362456,2539.707577,832740 +14-12-2022,TITAN.NS,2549.460285,2565.550049,2570.401635,2545.796576,767737 +15-12-2022,TITAN.NS,2559.510192,2497.824463,2563.124104,2489.754924,1225728 +16-12-2022,TITAN.NS,2475.348224,2458.367432,2495.15101,2455.545438,1177053 +19-12-2022,TITAN.NS,2458.714116,2496.933594,2500.349526,2444.357095,572224 +20-12-2022,TITAN.NS,2491.982819,2483.417969,2492.774979,2457.625032,597902 +21-12-2022,TITAN.NS,2490.200468,2465.051025,2503.07228,2456.53573,519326 +22-12-2022,TITAN.NS,2467.229143,2458.515869,2484.45747,2440.693362,557608 +23-12-2022,TITAN.NS,2443.317382,2458.565674,2480.299185,2430.792215,1310439 +26-12-2022,TITAN.NS,2463.21934,2456.63501,2487.62618,2445.8919,1076808 +27-12-2022,TITAN.NS,2473.368203,2478.863525,2495.052159,2461.090572,791283 +28-12-2022,TITAN.NS,2478.120635,2554.707764,2570.401568,2472.872849,2443430 +29-12-2022,TITAN.NS,2529.805986,2528.073242,2563.322299,2517.132154,1583143 +30-12-2022,TITAN.NS,2538.717295,2571.886963,2584.263705,2527.875317,1057182 +02-01-2023,TITAN.NS,2581.293198,2540.449951,2590.204452,2531.588253,697408 +03-01-2023,TITAN.NS,2542.677677,2587.828125,2593.17478,2529.855422,852511 +04-01-2023,TITAN.NS,2592.976739,2571.936279,2600.353228,2560.104164,832054 +05-01-2023,TITAN.NS,2565.451113,2536.836182,2594.165155,2518.567917,1544601 +06-01-2023,TITAN.NS,2534.756709,2513.072754,2558.916012,2492.180717,879019 +09-01-2023,TITAN.NS,2505.003268,2460.149902,2505.003268,2443.466198,2324487 +10-01-2023,TITAN.NS,2470.397598,2443.861816,2474.061066,2431.782165,948787 +11-01-2023,TITAN.NS,2448.614783,2413.365723,2464.061054,2407.028927,1000412 +12-01-2023,TITAN.NS,2425.841475,2422.475098,2450.594959,2408.018966,874520 +13-01-2023,TITAN.NS,2432.673477,2393.36499,2432.673477,2376.33464,1416869 +16-01-2023,TITAN.NS,2404.058198,2382.126709,2410.791193,2368.413183,737012 +17-01-2023,TITAN.NS,2381.284948,2384.205811,2394.057648,2362.472302,926137 +18-01-2023,TITAN.NS,2394.157074,2400.197021,2405.890323,2389.008398,601233 +19-01-2023,TITAN.NS,2368.908228,2361.531738,2388.017964,2343.857655,1116874 +20-01-2023,TITAN.NS,2366.383483,2347.91748,2373.314458,2329.797882,1229902 +23-01-2023,TITAN.NS,2360.442505,2341.382324,2360.789151,2332.372202,932554 +24-01-2023,TITAN.NS,2349.105547,2347.372803,2367.027165,2340.689362,714000 +25-01-2023,TITAN.NS,2346.630074,2333.362305,2346.630074,2310.539546,650664 +27-01-2023,TITAN.NS,2345.046033,2308.262451,2345.046033,2279.895054,1238620 +30-01-2023,TITAN.NS,2309.004976,2312.52002,2319.748085,2264.498261,1401847 +31-01-2023,TITAN.NS,2323.857111,2353.709717,2362.918061,2312.618933,1252600 +01-02-2023,TITAN.NS,2384.800198,2322.767822,2386.037872,2277.370078,1521514 +02-02-2023,TITAN.NS,2317.965617,2285.340576,2361.48219,2247.220214,1788381 +03-02-2023,TITAN.NS,2297.222563,2438.8125,2445.644365,2297.222563,3693638 +06-02-2023,TITAN.NS,2450.446395,2433.762451,2455.495961,2423.465099,1049075 +07-02-2023,TITAN.NS,2432.079428,2422.771973,2435.49536,2408.118103,563195 +08-02-2023,TITAN.NS,2422.870775,2442.426025,2455.545371,2422.870775,539085 +09-02-2023,TITAN.NS,2442.673894,2438.267822,2451.238503,2427.425844,464715 +10-02-2023,TITAN.NS,2427.821637,2444.158936,2447.624423,2417.969799,597337 +13-02-2023,TITAN.NS,2455.545702,2494.210693,2499.06228,2451.733568,1856317 +14-02-2023,TITAN.NS,2504.012796,2482.180176,2504.012796,2455.545525,843477 +15-02-2023,TITAN.NS,2478.76419,2499.408691,2503.319693,2458.81298,707224 +16-02-2023,TITAN.NS,2505.052499,2497.527344,2520.548083,2493.269938,704946 +17-02-2023,TITAN.NS,2490.200508,2475.645508,2520.746404,2471.38786,607239 +20-02-2023,TITAN.NS,2475.348373,2449.753174,2482.526883,2441.980725,460090 +21-02-2023,TITAN.NS,2461.436842,2439.307373,2461.436842,2426.336451,750272 +22-02-2023,TITAN.NS,2427.771987,2407.573242,2438.515095,2390.592208,1098118 +23-02-2023,TITAN.NS,2408.513967,2370.888672,2408.513967,2356.531651,1602078 +24-02-2023,TITAN.NS,2376.334388,2375.443359,2389.948804,2354.501768,1145691 +27-02-2023,TITAN.NS,2375.443539,2377.324707,2388.21624,2350.194984,862629 +28-02-2023,TITAN.NS,2377.423579,2349.402588,2401.087811,2340.293355,1430349 +01-03-2023,TITAN.NS,2346.630327,2358.907959,2372.423507,2343.016415,479935 +02-03-2023,TITAN.NS,2358.858615,2335.689209,2370.690732,2328.560254,529609 +03-03-2023,TITAN.NS,2346.630409,2372.473145,2378.31487,2335.045826,710845 +06-03-2023,TITAN.NS,2388.760853,2379.750488,2402.474139,2369.007621,682556 +08-03-2023,TITAN.NS,2372.769844,2373.463135,2377.522561,2348.858075,858496 +09-03-2023,TITAN.NS,2377.126544,2344.897461,2384.205944,2341.679508,601071 +10-03-2023,TITAN.NS,2331.629648,2352.075928,2356.481999,2314.945704,543004 +13-03-2023,TITAN.NS,2349.35306,2309.004883,2353.511597,2298.11335,631722 +14-03-2023,TITAN.NS,2313.906071,2332.372314,2368.264865,2305.886087,1470817 +15-03-2023,TITAN.NS,2356.531602,2375.443359,2390.047914,2356.482046,1656307 +16-03-2023,TITAN.NS,2389.701258,2426.187988,2457.525801,2389.206188,2317115 +17-03-2023,TITAN.NS,2442.821904,2431.435303,2449.604454,2423.266654,1625905 +20-03-2023,TITAN.NS,2437.722949,2435.693115,2450.545205,2417.474649,918922 +21-03-2023,TITAN.NS,2450.594777,2489.259766,2496.68581,2443.713358,1652107 +22-03-2023,TITAN.NS,2493.121383,2483.417969,2499.111774,2470.397733,754732 +23-03-2023,TITAN.NS,2485.249883,2494.210693,2503.072393,2469.457208,610778 +24-03-2023,TITAN.NS,2491.982881,2468.76416,2494.854188,2450.54545,838919 +27-03-2023,TITAN.NS,2455.545557,2469.803467,2485.249737,2442.475766,728727 +28-03-2023,TITAN.NS,2478.219725,2475.645508,2482.427817,2469.308471,599191 +29-03-2023,TITAN.NS,2475.645202,2490.249756,2500.101593,2469.407276,710603 +31-03-2023,TITAN.NS,2502.0323,2490.101074,2511.735713,2475.348096,848456 +03-04-2023,TITAN.NS,2500.993035,2512.379639,2519.558149,2488.517424,701713 +05-04-2023,TITAN.NS,2534.756821,2547.331543,2556.044818,2524.954538,1438377 +06-04-2023,TITAN.NS,2557.529919,2523.320557,2558.520059,2519.904624,1192271 +10-04-2023,TITAN.NS,2542.677761,2558.2229,2576.342498,2535.796342,1497452 +11-04-2023,TITAN.NS,2558.223043,2554.609131,2577.827851,2550.599018,820568 +12-04-2023,TITAN.NS,2554.608899,2562.381348,2567.876669,2538.86554,553807 +13-04-2023,TITAN.NS,2562.480733,2560.153809,2574.31285,2551.88629,481459 +17-04-2023,TITAN.NS,2574.362593,2579.907471,2586.491801,2556.837173,1044487 +18-04-2023,TITAN.NS,2577.382356,2552.282227,2581.936853,2534.855919,674756 +19-04-2023,TITAN.NS,2554.609086,2543.965088,2570.352205,2536.737022,687292 +20-04-2023,TITAN.NS,2552.232575,2553.816895,2593.174933,2545.153175,995472 +21-04-2023,TITAN.NS,2568.025673,2542.975098,2568.966257,2534.014288,409932 +24-04-2023,TITAN.NS,2545.747494,2603.621094,2610.403404,2544.658244,1026391 +25-04-2023,TITAN.NS,2608.868738,2607.234863,2610.997441,2589.16482,630987 +26-04-2023,TITAN.NS,2607.036893,2614.958008,2621.542338,2599.759272,631279 +27-04-2023,TITAN.NS,2614.957944,2637.186523,2647.632542,2605.551621,620037 +28-04-2023,TITAN.NS,2646.097678,2615.799561,2652.880228,2593.669851,1567472 +02-05-2023,TITAN.NS,2630.800213,2637.582764,2647.632581,2607.432828,726439 +03-05-2023,TITAN.NS,2648.623012,2627.879639,2653.078639,2617.03766,808211 +04-05-2023,TITAN.NS,2653.27646,2644.068115,2667.683036,2630.35483,1936641 +05-05-2023,TITAN.NS,2644.266174,2705.95166,2738.725368,2640.008526,2190777 +08-05-2023,TITAN.NS,2706.001251,2724.12085,2742.685962,2705.951696,848638 +09-05-2023,TITAN.NS,2726.1509,2721.299072,2762.488969,2711.447233,893686 +10-05-2023,TITAN.NS,2732.78475,2718.378174,2740.408776,2709.219384,522149 +11-05-2023,TITAN.NS,2730.80443,2730.656006,2737.735406,2716.992034,621067 +12-05-2023,TITAN.NS,2733.576617,2745.854248,2757.04287,2729.665616,705516 +15-05-2023,TITAN.NS,2746.646524,2752.141846,2774.469536,2736.992665,772914 +16-05-2023,TITAN.NS,2757.538097,2762.736328,2773.182347,2747.191189,548885 +17-05-2023,TITAN.NS,2757.538135,2735.160889,2762.488832,2722.932813,539547 +18-05-2023,TITAN.NS,2754.567774,2695.010986,2754.567774,2689.317685,612441 +19-05-2023,TITAN.NS,2693.129363,2675.009766,2693.129363,2656.59332,846419 +22-05-2023,TITAN.NS,2674.960513,2685.80249,2707.040931,2674.465443,559506 +23-05-2023,TITAN.NS,2693.129342,2656.989258,2699.515692,2650.899998,713749 +24-05-2023,TITAN.NS,2648.622936,2680.554932,2695.159488,2643.672238,814553 +25-05-2023,TITAN.NS,2687.683709,2681.247803,2693.17903,2655.553735,651488 +26-05-2023,TITAN.NS,2681.247636,2715.110352,2732.487344,2672.534362,811400 +29-05-2023,TITAN.NS,2717.932418,2784.519287,2793.975166,2717.932418,1107678 +30-05-2023,TITAN.NS,2801.59924,2774.865479,2813.876872,2770.112761,1263691 +31-05-2023,TITAN.NS,2774.865497,2795.410889,2804.173719,2762.587866,1394580 +01-06-2023,TITAN.NS,2795.411024,2799.371582,2809.668935,2786.945284,538550 +02-06-2023,TITAN.NS,2802.094557,2833.432373,2842.690273,2798.579514,1116501 +05-06-2023,TITAN.NS,2846.650508,2827.540771,2846.650508,2811.995633,724102 +06-06-2023,TITAN.NS,2832.739252,2853.037109,2864.473268,2830.115479,1148132 +07-06-2023,TITAN.NS,2866.453041,2878.285156,2881.305129,2841.69956,862821 +08-06-2023,TITAN.NS,2878.236175,2848.631104,2893.038953,2842.739822,560514 +09-06-2023,TITAN.NS,2861.502844,2847.888428,2891.157471,2835.016616,727880 +12-06-2023,TITAN.NS,2856.502297,2824.471436,2856.997366,2805.312144,1112274 +13-06-2023,TITAN.NS,2831.699337,2883.780762,2889.226528,2826.946862,776313 +14-06-2023,TITAN.NS,2891.206777,2878.384521,2899.325871,2868.433573,617700 +15-06-2023,TITAN.NS,2882.345413,2879.325439,2895.811164,2871.404324,564711 +16-06-2023,TITAN.NS,2883.087779,2925.168701,2930.812447,2883.087779,1022389 +19-06-2023,TITAN.NS,2937.743317,2939.327637,2994.577217,2934.129405,1382633 +20-06-2023,TITAN.NS,2943.387331,2944.674561,2956.902879,2919.228026,672298 +21-06-2023,TITAN.NS,2944.674286,2941.802979,2955.565818,2928.980481,509602 +22-06-2023,TITAN.NS,2945.664343,2940.961182,2955.318201,2926.653717,496441 +23-06-2023,TITAN.NS,2943.189213,2910.167969,2951.605397,2903.088569,869340 +26-06-2023,TITAN.NS,2920.947832,2953.33667,2961.682138,2920.947832,839713 +27-06-2023,TITAN.NS,2953.733805,2956.41626,2969.828775,2921.643073,913730 +28-06-2023,TITAN.NS,2975.591452,3008.477051,3024.671228,2965.70598,1525117 +30-06-2023,TITAN.NS,3026.260692,3027.899902,3048.068399,3009.51979,946112 +03-07-2023,TITAN.NS,3030.33442,3018.61084,3034.20905,3006.688604,429100 +04-07-2023,TITAN.NS,3021.790018,3054.725098,3069.975721,3019.306219,1291238 +05-07-2023,TITAN.NS,3055.072903,3079.761963,3093.72072,3043.150667,643663 +06-07-2023,TITAN.NS,3079.910858,3086.269287,3091.684163,3061.431296,976956 +07-07-2023,TITAN.NS,3119.651654,3123.625732,3189.198028,3106.13969,3630808 +10-07-2023,TITAN.NS,3134.554394,3025.813721,3134.554394,3010.612822,1777220 +11-07-2023,TITAN.NS,3043.001698,3067.591309,3077.923816,3025.06862,1141925 +12-07-2023,TITAN.NS,3093.820188,3076.433594,3103.755384,3067.640848,1300168 +13-07-2023,TITAN.NS,3103.793926,3074.689209,3104.441952,3069.257033,932018 +14-07-2023,TITAN.NS,3083.560065,3045.584473,3087.248192,3032.676757,721349 +17-07-2023,TITAN.NS,3059.987238,3023.556396,3062.927568,3010.150312,866575 +18-07-2023,TITAN.NS,3023.556573,2986.677246,3030.035374,2953.734988,1359863 +19-07-2023,TITAN.NS,3000.282705,2985.879639,3007.558701,2975.314356,568891 +20-07-2023,TITAN.NS,2992.458252,2979.550537,3006.761548,2956.326481,1021556 +21-07-2023,TITAN.NS,2980.995841,2966.593018,2995.199366,2960.313516,599594 +24-07-2023,TITAN.NS,2968.287361,2969.483398,2983.138668,2941.624605,523141 +25-07-2023,TITAN.NS,2970.280904,3019.121094,3023.008277,2963.05455,874788 +26-07-2023,TITAN.NS,3034.969174,2998.538574,3034.969174,2985.232017,588487 +27-07-2023,TITAN.NS,3004.120043,2992.308838,3014.237086,2973.918817,595544 +28-07-2023,TITAN.NS,2998.33898,2977.258057,3000.183043,2942.073137,837051 +31-07-2023,TITAN.NS,2940.378675,2994.252441,3008.10701,2940.378675,656048 +01-08-2023,TITAN.NS,3014.98472,2992.109375,3017.625979,2977.955736,602288 +02-08-2023,TITAN.NS,2995.847235,2967.440186,2995.897121,2950.346216,1152335 +03-08-2023,TITAN.NS,2928.36794,2892.63501,2977.208129,2873.597206,3319847 +04-08-2023,TITAN.NS,2910.426579,2894.927246,2926.224981,2888.548217,709334 +07-08-2023,TITAN.NS,2910.426744,2895.126953,2910.426744,2873.049048,580359 +08-08-2023,TITAN.NS,2908.483012,2911.722412,2922.437351,2895.126813,474417 +09-08-2023,TITAN.NS,2914.463416,2946.259277,2952.33948,2908.632398,600081 +10-08-2023,TITAN.NS,2948.352568,2978.802979,2985.730263,2907.486288,970990 +11-08-2023,TITAN.NS,2978.75319,3007.409424,3057.445651,2970.280912,1823274 +14-08-2023,TITAN.NS,3010.499369,3000.830811,3010.499369,2978.603736,542561 +16-08-2023,TITAN.NS,2995.199339,3001.279541,3006.063691,2968.337283,544441 +17-08-2023,TITAN.NS,3008.156992,3061.731689,3069.406528,3002.17656,1699758 +18-08-2023,TITAN.NS,3060.585404,3040.500977,3069.456279,3025.101415,860782 +21-08-2023,TITAN.NS,3041.049243,3068.260254,3072.446507,3040.052505,706621 +22-08-2023,TITAN.NS,3074.888451,3065.569092,3080.918768,3030.184874,714220 +23-08-2023,TITAN.NS,3065.569138,3059.987305,3074.938383,3046.332035,602197 +24-08-2023,TITAN.NS,3065.668774,3051.216064,3089.789798,3046.282257,618626 +25-08-2023,TITAN.NS,3045.036371,3057.196533,3064.721958,3027.643332,648003 +28-08-2023,TITAN.NS,3063.97437,3038.607422,3069.904916,3030.782927,471698 +29-08-2023,TITAN.NS,3041.996264,3069.356689,3079.922216,3034.072241,482639 +30-08-2023,TITAN.NS,3069.954685,3072.147461,3100.853579,3056.997084,582766 +31-08-2023,TITAN.NS,3080.769453,3094.324951,3108.77766,3072.147518,1420498 +01-09-2023,TITAN.NS,3101.800486,3106.634766,3114.708202,3089.889509,423739 +04-09-2023,TITAN.NS,3106.784076,3090.188477,3114.757984,3076.234137,539813 +05-09-2023,TITAN.NS,3109.8244,3125.921631,3147.202097,3104.840707,721199 +06-09-2023,TITAN.NS,3125.921635,3165.69165,3170.176974,3110.671729,1163154 +07-09-2023,TITAN.NS,3162.651447,3162.452148,3172.568947,3141.719938,805295 +08-09-2023,TITAN.NS,3171.622177,3188.666504,3194.547164,3162.45223,700158 +11-09-2023,TITAN.NS,3199.480897,3202.820068,3211.043161,3176.207197,544452 +12-09-2023,TITAN.NS,3205.561009,3175.409668,3210.644229,3167.236461,591509 +13-09-2023,TITAN.NS,3167.68494,3252.557129,3259.335,3167.68494,1370306 +14-09-2023,TITAN.NS,3266.860495,3250.713379,3291.679187,3229.432913,1264935 +15-09-2023,TITAN.NS,3250.962484,3238.004883,3253.354559,3228.436096,1397407 +18-09-2023,TITAN.NS,3246.377468,3328.608398,3341.06763,3236.210783,1423507 +20-09-2023,TITAN.NS,3303.191604,3295.865479,3338.077454,3289.28715,1201025 +21-09-2023,TITAN.NS,3289.237333,3293.722656,3311.663951,3275.083693,1091384 +22-09-2023,TITAN.NS,3288.041107,3263.820313,3288.041107,3251.062011,1019051 +25-09-2023,TITAN.NS,3263.820371,3273.239502,3304.088511,3250.713357,623515 +26-09-2023,TITAN.NS,3283.256721,3251.959229,3297.21106,3244.383918,1054827 +27-09-2023,TITAN.NS,3236.210736,3204.065918,3256.29492,3175.608984,1464192 +28-09-2023,TITAN.NS,3207.00638,3146.952881,3214.382148,3131.503433,1214383 +29-09-2023,TITAN.NS,3149.743827,3138.530518,3166.090242,3132.799271,697564 +03-10-2023,TITAN.NS,3138.530487,3185.825684,3202.022686,3104.242534,1007308 +04-10-2023,TITAN.NS,3175.60901,3156.322021,3194.547042,3140.723161,486969 +05-10-2023,TITAN.NS,3163.548362,3206.009521,3220.46223,3154.677487,1109881 +06-10-2023,TITAN.NS,3219.465425,3298.955322,3308.972593,3210.59455,1102120 +09-10-2023,TITAN.NS,3283.954502,3256.843262,3285.250311,3238.453484,822467 +10-10-2023,TITAN.NS,3284.253501,3258.537598,3288.439754,3248.669983,633934 +11-10-2023,TITAN.NS,3278.970727,3269.800781,3285.250229,3253.354595,546575 +12-10-2023,TITAN.NS,3281.263303,3274.286133,3284.303404,3251.959287,429096 +13-10-2023,TITAN.NS,3274.286206,3273.040283,3296.214455,3255.896428,920545 +16-10-2023,TITAN.NS,3273.289415,3290.632568,3318.14265,3264.318768,778014 +17-10-2023,TITAN.NS,3307.128684,3297.659668,3317.594439,3293.324001,584625 +18-10-2023,TITAN.NS,3298.407143,3272.043457,3313.308335,3266.81058,324535 +19-10-2023,TITAN.NS,3259.335133,3273.937256,3290.184143,3228.436237,698767 +20-10-2023,TITAN.NS,3261.976278,3255.547363,3280.764897,3233.419816,657550 +23-10-2023,TITAN.NS,3235.61271,3209.249023,3264.268944,3199.231752,566920 +25-10-2023,TITAN.NS,3205.511218,3177.453125,3225.74506,3168.631891,762466 +26-10-2023,TITAN.NS,3150.042842,3090.687012,3179.496272,3081.965549,1124281 +27-10-2023,TITAN.NS,3085.005612,3110.521973,3128.513152,3077.181117,1050608 +30-10-2023,TITAN.NS,3094.873281,3106.285889,3111.767951,3064.971123,802316 +31-10-2023,TITAN.NS,3109.425728,3179.24707,3195.344544,3077.779279,1235478 +01-11-2023,TITAN.NS,3183.433547,3163.050049,3202.421222,3158.016714,756820 +02-11-2023,TITAN.NS,3189.563486,3191.058594,3217.970536,3169.628714,774180 +03-11-2023,TITAN.NS,3194.696398,3263.820313,3277.276283,3194.59687,1355614 +06-11-2023,TITAN.NS,3299.204648,3256.394775,3299.204648,3234.715712,1137606 +07-11-2023,TITAN.NS,3263.322079,3259.534424,3275.731426,3239.599652,433992 +08-11-2023,TITAN.NS,3278.273011,3301.048584,3312.959561,3261.527755,632305 +09-11-2023,TITAN.NS,3310.118909,3273.040283,3310.118909,3263.969865,1317398 +10-11-2023,TITAN.NS,3252.407836,3245.729736,3264.268928,3212.488408,1170763 +13-11-2023,TITAN.NS,3264.318865,3254.102295,3267.658037,3239.998541,275538 +15-11-2023,TITAN.NS,3264.568,3285.200439,3290.134247,3250.11529,747863 +16-11-2023,TITAN.NS,3284.652028,3325.069824,3347.047957,3248.620028,1055389 +17-11-2023,TITAN.NS,3328.110107,3327.960693,3355.022048,3315.850174,633405 +20-11-2023,TITAN.NS,3327.113249,3334.937744,3343.01118,3301.447232,497379 +21-11-2023,TITAN.NS,3354.025249,3383.37915,3390.655391,3344.157634,1038863 +22-11-2023,TITAN.NS,3388.911075,3418.663818,3423.796925,3384.974007,980779 +23-11-2023,TITAN.NS,3422.700525,3397.283691,3430.72432,3385.223301,517362 +24-11-2023,TITAN.NS,3394.891627,3385.871094,3407.948999,3371.518155,589530 +28-11-2023,TITAN.NS,3406.802399,3431.172607,3434.711078,3386.269731,733524 +29-11-2023,TITAN.NS,3462.520229,3418.115479,3462.520229,3412.832716,819200 +30-11-2023,TITAN.NS,3419.909634,3479.215576,3488.584821,3411.088401,1480088 +01-12-2023,TITAN.NS,3487.588157,3478.119141,3488.584895,3458.682739,655263 +04-12-2023,TITAN.NS,3538.421898,3477.022705,3538.421898,3466.706607,808838 +05-12-2023,TITAN.NS,3477.022734,3533.737305,3538.421927,3467.653489,713651 +06-12-2023,TITAN.NS,3538.421774,3535.331787,3562.293613,3510.612866,474140 +07-12-2023,TITAN.NS,3535.331865,3573.706299,3583.275086,3507.572842,820214 +08-12-2023,TITAN.NS,3563.340297,3622.795654,3635.055587,3563.340297,1562141 +11-12-2023,TITAN.NS,3622.696264,3618.659424,3632.713535,3586.56449,620604 +12-12-2023,TITAN.NS,3625.138099,3559.751953,3632.613638,3551.628631,1075941 +13-12-2023,TITAN.NS,3573.307807,3590.601318,3597.977087,3541.162987,717618 +14-12-2023,TITAN.NS,3635.105529,3579.686768,3635.105529,3572.659955,992762 +15-12-2023,TITAN.NS,3603.209953,3588.807129,3603.209953,3573.108496,906271 +18-12-2023,TITAN.NS,3588.956417,3607.794922,3655.23953,3582.178547,699850 +19-12-2023,TITAN.NS,3598.87386,3598.674561,3616.117485,3588.358463,577926 +20-12-2023,TITAN.NS,3598.674616,3542.508545,3639.590781,3529.451173,849001 +21-12-2023,TITAN.NS,3512.606388,3568.323975,3587.212121,3507.323625,816722 +22-12-2023,TITAN.NS,3568.324106,3615.519775,3626.583428,3548.93759,777099 +26-12-2023,TITAN.NS,3623.144747,3644.773926,3653.046905,3611.632368,526101 +27-12-2023,TITAN.NS,3656.037079,3677.217773,3682.94902,3633.112092,666625 +28-12-2023,TITAN.NS,3687.832778,3702.983398,3724.811875,3668.695447,1033648 +29-12-2023,TITAN.NS,3702.983476,3663.462646,3702.983476,3648.312269,709614 +01-01-2024,TITAN.NS,3676.968431,3665.156982,3685.939078,3655.538553,286683 +02-01-2024,TITAN.NS,3676.968401,3686.188232,3695.75702,3630.62006,453685 +03-01-2024,TITAN.NS,3695.906564,3681.005371,3697.850155,3653.046806,356757 +04-01-2024,TITAN.NS,3683.945704,3707.568359,3714.8446,3674.626101,545228 +05-01-2024,TITAN.NS,3707.568233,3700.44165,3737.769459,3675.224117,963628 +08-01-2024,TITAN.NS,3757.704271,3693.962891,3764.532027,3683.746321,1202148 +09-01-2024,TITAN.NS,3724.76202,3681.952148,3741.706575,3673.130915,572612 +10-01-2024,TITAN.NS,3695.906534,3702.335449,3717.834782,3677.96524,556311 +11-01-2024,TITAN.NS,3714.74486,3686.537354,3730.493378,3680.556922,392818 +12-01-2024,TITAN.NS,3687.932698,3713.8479,3722.120879,3636.052407,990582 +15-01-2024,TITAN.NS,3727.802201,3746.59082,3762.688051,3723.815247,661292 +16-01-2024,TITAN.NS,3746.590797,3807.840332,3845.417327,3743.749995,1170685 +17-01-2024,TITAN.NS,3806.494698,3817.558594,3842.427172,3787.606551,723356 +18-01-2024,TITAN.NS,3778.984918,3722.519531,3812.176118,3706.721371,1293580 +19-01-2024,TITAN.NS,3729.995054,3798.172119,3848.906015,3728.499947,2566367 +23-01-2024,TITAN.NS,3773.652053,3727.453125,3845.417227,3693.663786,1053510 +24-01-2024,TITAN.NS,3751.723983,3755.561523,3767.6718,3699.644392,636988 +25-01-2024,TITAN.NS,3758.102863,3757.903564,3784.56632,3717.934495,646135 +29-01-2024,TITAN.NS,3748.335133,3854.039063,3862.361927,3748.285247,699215 +30-01-2024,TITAN.NS,3869.33918,3723.566162,3874.272987,3702.883837,852445 +31-01-2024,TITAN.NS,3736.772873,3685.490723,3762.688076,3641.335156,1386754 +01-02-2024,TITAN.NS,3725.808634,3615.619141,3725.808634,3589.255455,1408462 +02-02-2024,TITAN.NS,3623.144552,3600.618164,3701.338641,3590.700664,2320153 +05-02-2024,TITAN.NS,3601.166614,3540.465332,3612.828407,3523.371119,1771614 +06-02-2024,TITAN.NS,3540.465294,3547.541992,3566.280726,3520.082039,1069901 +07-02-2024,TITAN.NS,3566.330557,3564.835449,3608.193576,3544.20301,900220 +08-02-2024,TITAN.NS,3593.043191,3537.524902,3598.226183,3491.575158,1011857 +09-02-2024,TITAN.NS,3537.524843,3579.88623,3586.165489,3521.327841,838509 +12-02-2024,TITAN.NS,3587.26204,3573.556885,3606.798213,3558.406507,487283 +13-02-2024,TITAN.NS,3595.235953,3548.339355,3596.980245,3539.568008,796060 +14-02-2024,TITAN.NS,3534.434899,3573.855957,3582.128936,3491.874211,1046318 +15-02-2024,TITAN.NS,3583.324876,3610.236816,3620.154316,3559.353266,759063 +16-02-2024,TITAN.NS,3636.102259,3643.478027,3677.965279,3612.678903,915502 +19-02-2024,TITAN.NS,3659.974022,3682.998779,3697.401602,3638.09566,528874 +20-02-2024,TITAN.NS,3687.932697,3674.676025,3707.817583,3653.545216,744107 +21-02-2024,TITAN.NS,3640.139024,3644.425049,3695.408128,3628.128276,660426 +22-02-2024,TITAN.NS,3664.011,3640.13916,3664.011,3543.754589,1017437 +23-02-2024,TITAN.NS,3660.02405,3679.908936,3724.812057,3643.079494,897831 +26-02-2024,TITAN.NS,3677.965153,3610.685303,3677.965153,3599.073396,546842 +27-02-2024,TITAN.NS,3618.161037,3641.93335,3663.014273,3609.240276,673959 +28-02-2024,TITAN.NS,3643.079458,3582.976074,3657.033798,3570.466957,538608 +29-02-2024,TITAN.NS,3583.474385,3612.579102,3642.08266,3573.60677,1692242 +01-03-2024,TITAN.NS,3618.161002,3753.617676,3761.691356,3614.174047,1533727 +04-03-2024,TITAN.NS,3749.331767,3720.226807,3751.823613,3702.883653,787542 +05-03-2024,TITAN.NS,3735.776059,3738.51709,3746.889596,3695.906517,733660 +06-03-2024,TITAN.NS,3735.826073,3798.321533,3802.557672,3690.623881,765602 +07-03-2024,TITAN.NS,3799.617193,3774.549072,3811.777354,3755.810582,838514 +11-03-2024,TITAN.NS,3790.496903,3737.918945,3795.580367,3729.845509,597848 +12-03-2024,TITAN.NS,3749.730386,3736.573486,3753.717341,3701.388567,564569 +13-03-2024,TITAN.NS,3746.740301,3613.875,3749.730516,3578.291482,1027729 +14-03-2024,TITAN.NS,3618.111147,3628.277832,3636.102327,3568.473517,1293906 +15-03-2024,TITAN.NS,3622.84545,3621.350342,3644.026143,3598.226057,1207241 +18-03-2024,TITAN.NS,3607.196776,3568.024902,3608.193514,3553.472666,785257 +19-03-2024,TITAN.NS,3567.327338,3571.712891,3594.887062,3535.48159,554444 +20-03-2024,TITAN.NS,3571.712854,3578.789795,3585.168824,3538.421883,526882 +21-03-2024,TITAN.NS,3595.186083,3615.718994,3625.138125,3578.341298,767905 +22-03-2024,TITAN.NS,3615.719079,3694.61084,3714.74491,3609.439577,1281102 +26-03-2024,TITAN.NS,3653.046757,3686.138428,3717.784876,3653.046757,1158224 +27-03-2024,TITAN.NS,3686.936003,3747.138916,3772.55575,3680.756273,1315714 +28-03-2024,TITAN.NS,3747.736915,3789.400635,3825.781592,3720.376491,1590738 +01-04-2024,TITAN.NS,3810.481568,3726.207275,3820.050355,3718.333138,964052 +02-04-2024,TITAN.NS,3741.756604,3743.700195,3769.117029,3721.921603,677963 +03-04-2024,TITAN.NS,3732.88562,3700.391846,3739.763018,3692.916307,801601 +04-04-2024,TITAN.NS,3727.802268,3770.412842,3779.931744,3667.001215,1177617 +05-04-2024,TITAN.NS,3766.076918,3742.205078,3789.500275,3728.798993,623873 +08-04-2024,TITAN.NS,3786.260839,3736.673096,3795.879512,3708.216404,849267 +09-04-2024,TITAN.NS,3742.753272,3667.350098,3748.733703,3652.399019,745285 +10-04-2024,TITAN.NS,3677.965382,3699.096191,3708.216495,3669.443218,567546 +12-04-2024,TITAN.NS,3677.516732,3607.49585,3682.749609,3597.677878,1910561 +15-04-2024,TITAN.NS,3595.235963,3588.856934,3627.330896,3578.291408,854076 +16-04-2024,TITAN.NS,3577.294706,3634.009033,3641.285273,3571.314275,1116890 +18-04-2024,TITAN.NS,3634.009097,3513.603271,3648.063209,3489.581774,1677946 +19-04-2024,TITAN.NS,3513.603263,3551.429443,3559.552765,3466.905963,1507940 +22-04-2024,TITAN.NS,3555.366316,3585.019287,3603.209765,3540.415238,668659 +23-04-2024,TITAN.NS,3608.143636,3621.151123,3636.102201,3593.391857,769991 +24-04-2024,TITAN.NS,3630.12187,3597.977051,3632.962672,3568.373964,652811 +25-04-2024,TITAN.NS,3583.275079,3559.453125,3590.750618,3529.451197,1889163 +26-04-2024,TITAN.NS,3576.297913,3573.108398,3581.530791,3544.70135,798783 +29-04-2024,TITAN.NS,3573.30766,3593.093018,3601.664823,3561.496211,703524 +30-04-2024,TITAN.NS,3590.900145,3577.543945,3607.695287,3568.324113,963220 +02-05-2024,TITAN.NS,3573.307595,3556.811523,3586.265195,3534.733863,1435891 +03-05-2024,TITAN.NS,3583.27509,3522.374268,3587.262045,3480.61102,1681592 +06-05-2024,TITAN.NS,3464.663249,3269.451904,3477.421552,3246.377504,6891728 +07-05-2024,TITAN.NS,3319.139278,3260.231934,3321.132755,3216.47521,3111444 +08-05-2024,TITAN.NS,3264.717352,3249.218262,3270.299185,3227.887911,2054981 +09-05-2024,TITAN.NS,3249.218254,3235.114258,3311.663827,3222.455727,1860654 +10-05-2024,TITAN.NS,3247.473913,3279.120361,3295.41689,3232.173879,1307103 +13-05-2024,TITAN.NS,3296.712799,3243.03833,3297.211168,3219.96393,1294603 +14-05-2024,TITAN.NS,3239.400307,3278.17334,3297.211144,3239.400307,620163 +15-05-2024,TITAN.NS,3293.224226,3257.889893,3295.666187,3249.367729,657036 +16-05-2024,TITAN.NS,3265.614616,3323.026611,3337.080722,3240.696152,1404971 +17-05-2024,TITAN.NS,3337.030844,3350.187744,3357.015501,3297.211187,1194228 +21-05-2024,TITAN.NS,3344.057836,3365.986084,3369.27537,3340.070882,827674 +22-05-2024,TITAN.NS,3373.710932,3372.813965,3392.001183,3349.041652,626567 +23-05-2024,TITAN.NS,3371.966416,3440.79126,3449.11388,3366.733539,977789 +24-05-2024,TITAN.NS,3440.841223,3401.270508,3443.781553,3393.0973,878625 +27-05-2024,TITAN.NS,3412.78283,3392.299805,3425.092648,3379.242676,804488 +28-05-2024,TITAN.NS,3392.897983,3398.280273,3411.836015,3381.086534,548576 +29-05-2024,TITAN.NS,3394.243822,3369.375,3406.852468,3360.105526,519533 +30-05-2024,TITAN.NS,3354.0253,3261.179199,3354.0253,3243.387318,2365535 +31-05-2024,TITAN.NS,3287.243791,3231.32666,3317.943388,3206.258783,2524214 +03-06-2024,TITAN.NS,3299.204611,3250.563721,3322.079712,3239.400298,1378542 +04-06-2024,TITAN.NS,3250.563663,3228.38623,3284.452773,3045.684008,2934800 +05-06-2024,TITAN.NS,3255.348141,3306.82959,3323.126363,3190.61002,1396386 +06-06-2024,TITAN.NS,3318.142532,3310.816406,3349.041426,3280.017283,1825503 +07-06-2024,TITAN.NS,3283.655316,3432.817383,3445.3265,3283.655316,2084099 +10-06-2024,TITAN.NS,3431.770784,3411.038574,3440.741431,3378.943642,1655552 +11-06-2024,TITAN.NS,3407.051711,3399.576172,3427.086254,3390.804824,1086157 +12-06-2024,TITAN.NS,3400.224102,3371.268799,3407.749283,3359.856191,2054168 +13-06-2024,TITAN.NS,3413.779593,3460.875488,3465.759653,3378.943629,1753028 +14-06-2024,TITAN.NS,3478.617439,3518.536865,3523.470672,3467.653315,2346892 +18-06-2024,TITAN.NS,3543.206268,3577.294678,3613.177266,3526.461011,1585048 +19-06-2024,TITAN.NS,3583.275134,3451.057861,3583.275134,3444.728474,1862394 +20-06-2024,TITAN.NS,3462.669848,3424.743896,3478.617666,3406.952259,2377432 +21-06-2024,TITAN.NS,3419.510875,3388.661865,3462.320746,3372.365093,2707405 +24-06-2024,TITAN.NS,3369.325313,3401.220947,3417.816547,3361.301519,645002 +25-06-2024,TITAN.NS,3401.420184,3391.353027,3412.234651,3373.860217,1299560 +26-06-2024,TITAN.NS,3390.406234,3361.75,3390.406234,3359.008969,1485709 +27-06-2024,TITAN.NS,3370,3380.600098,3392.5,3361.050049,1462935 +28-06-2024,TITAN.NS,3380.600098,3404.199951,3419.899902,3366.350098,1005498 +01-07-2024,TITAN.NS,3382,3431.449951,3435,3381.5,1001832 +02-07-2024,TITAN.NS,3446,3399.649902,3450,3385.300049,878947 +03-07-2024,TITAN.NS,3420.800049,3360.25,3426.949951,3341.899902,980605 +04-07-2024,TITAN.NS,3365,3336,3369.899902,3330,741143 +05-07-2024,TITAN.NS,3332,3269.350098,3332,3257,2001382 +08-07-2024,TITAN.NS,3204,3156.199951,3204,3126.100098,5323920 +09-07-2024,TITAN.NS,3170,3215.149902,3222.050049,3165,2044328 +10-07-2024,TITAN.NS,3217.75,3225,3252.699951,3190.5,1437517 +11-07-2024,TITAN.NS,3246.949951,3248.600098,3258.75,3230,1105185 +12-07-2024,TITAN.NS,3266,3229.850098,3269,3220.050049,1496692 +15-07-2024,TITAN.NS,3241.75,3224.199951,3252.399902,3205.399902,1243810 +16-07-2024,TITAN.NS,3227.949951,3234.050049,3251,3224.100098,501336 +18-07-2024,TITAN.NS,3232.949951,3262.100098,3269.100098,3206,1086374 +19-07-2024,TITAN.NS,3262.050049,3259,3279,3235,1111191 +22-07-2024,TITAN.NS,3250,3254.449951,3273.399902,3223.199951,696255 +23-07-2024,TITAN.NS,3255.100098,3466.850098,3490,3232.149902,7159507 +24-07-2024,TITAN.NS,3470,3478.399902,3552.5,3462.149902,3862140 +25-07-2024,TITAN.NS,3415,3405.800049,3454.399902,3384.449951,1476422 +26-07-2024,TITAN.NS,3405.800049,3494.149902,3501.699951,3393,1830745 +29-07-2024,TITAN.NS,3495,3411.699951,3499.550049,3388,2213293 +30-07-2024,TITAN.NS,3424.949951,3468.25,3479,3410.600098,1316880 +31-07-2024,TITAN.NS,3479.050049,3458.949951,3499.899902,3446.550049,1361595 +01-08-2024,TITAN.NS,3475,3468.350098,3492,3442.5,879399 +02-08-2024,TITAN.NS,3415,3462.350098,3477.899902,3410,1168195 +05-08-2024,TITAN.NS,3320.050049,3375.949951,3459,3316.5,1932064 +06-08-2024,TITAN.NS,3380.949951,3335.100098,3416.350098,3321.100098,976535 +07-08-2024,TITAN.NS,3360,3326.25,3368.850098,3317.050049,1277139 +08-08-2024,TITAN.NS,3337,3296.5,3359.949951,3283.899902,1280733 +09-08-2024,TITAN.NS,3350,3331.699951,3350,3285.100098,1019809 +12-08-2024,TITAN.NS,3331.649902,3320.850098,3345,3295.350098,874598 +13-08-2024,TITAN.NS,3330,3383.550049,3404.75,3305.399902,1314371 +14-08-2024,TITAN.NS,3390,3402.149902,3416.199951,3356.850098,997803 +16-08-2024,TITAN.NS,3410,3444.75,3450.100098,3370.199951,1161982 +19-08-2024,TITAN.NS,3436.199951,3464.850098,3504.199951,3436.199951,1135205 +20-08-2024,TITAN.NS,3480,3474.899902,3483.100098,3454.399902,526591 +21-08-2024,TITAN.NS,3474.899902,3560.399902,3582,3454.550049,1990034 +22-08-2024,TITAN.NS,3574.949951,3604.399902,3625,3553.699951,1531544 +23-08-2024,TITAN.NS,3611.449951,3570,3622.850098,3544,1173387 +26-08-2024,TITAN.NS,3592,3630.199951,3640,3574.050049,1156681 +27-08-2024,TITAN.NS,3630.199951,3551.25,3658.800049,3530.5,1169007 +28-08-2024,TITAN.NS,3559.649902,3527.5,3579.949951,3519.899902,727481 +29-08-2024,TITAN.NS,3537,3533.199951,3553.75,3510,927472 +30-08-2024,TITAN.NS,3550,3565.149902,3598,3542.5,2116894 +02-09-2024,TITAN.NS,3565.149902,3587.550049,3601.949951,3552,718800 +03-09-2024,TITAN.NS,3587.550049,3621.149902,3634.899902,3560.149902,1112614 +04-09-2024,TITAN.NS,3586.100098,3607.699951,3617.5,3568.199951,529856 +05-09-2024,TITAN.NS,3616.600098,3722.850098,3753.949951,3600.399902,3437885 +06-09-2024,TITAN.NS,3714.949951,3695.5,3742,3665,1408795 +09-09-2024,TITAN.NS,3690.100098,3684.550049,3724.449951,3653.75,923357 +10-09-2024,TITAN.NS,3704,3727.399902,3750,3666,1109078 +11-09-2024,TITAN.NS,3731.899902,3711.100098,3743.5,3700.100098,831810 +12-09-2024,TITAN.NS,3736,3764.25,3774,3711.100098,1337327 +13-09-2024,TITAN.NS,3777,3767,3799.850098,3740,1003355 +16-09-2024,TITAN.NS,3768,3740.649902,3789,3735.399902,386602 +17-09-2024,TITAN.NS,3759.899902,3767.399902,3777,3727.300049,392339 +18-09-2024,TITAN.NS,3769,3725.350098,3786,3708,420638 +19-09-2024,TITAN.NS,3750,3780.949951,3795,3741.100098,945257 +20-09-2024,TITAN.NS,3793,3797.199951,3819,3740,1951755 +23-09-2024,TITAN.NS,3797.199951,3820.100098,3829,3781,530107 +24-09-2024,TITAN.NS,3818,3784.899902,3839.899902,3781.550049,1281513 +25-09-2024,TITAN.NS,3800,3737.25,3803.550049,3710.050049,942343 +26-09-2024,TITAN.NS,3738,3757.550049,3777.149902,3701.399902,1863893 +27-09-2024,TITAN.NS,3774,3816.699951,3867,3751.199951,2164755 +30-09-2024,TITAN.NS,3786,3823.949951,3863.550049,3786,1068609 +01-10-2024,TITAN.NS,3823.949951,3775.949951,3837.949951,3757,774221 +03-10-2024,TITAN.NS,3689.100098,3674.949951,3782,3650.050049,1597560 +04-10-2024,TITAN.NS,3625,3670.100098,3753.800049,3625,1542987 +07-10-2024,TITAN.NS,3739.949951,3589.25,3748,3552.300049,2523321 +08-10-2024,TITAN.NS,3589.25,3493.350098,3595,3480,1360120 +09-10-2024,TITAN.NS,3518,3493.449951,3558.800049,3486.600098,1063802 +10-10-2024,TITAN.NS,3510,3447.25,3531.550049,3415.100098,1488328 +11-10-2024,TITAN.NS,3464,3474.399902,3491,3444.300049,858463 +14-10-2024,TITAN.NS,3474.399902,3497.800049,3525,3452.550049,593206 +15-10-2024,TITAN.NS,3523.949951,3508.5,3529.449951,3477,578719 +16-10-2024,TITAN.NS,3508,3471,3510,3440,591644 +17-10-2024,TITAN.NS,3487,3403.350098,3487,3380.100098,560796 +18-10-2024,TITAN.NS,3395,3381.449951,3422.350098,3296.100098,1249585 +21-10-2024,TITAN.NS,3417.949951,3363.25,3419.850098,3335.5,714746 +22-10-2024,TITAN.NS,3374.899902,3329.800049,3421.5,3319.25,882086 +23-10-2024,TITAN.NS,3330,3288.600098,3335,3282.5,877837 +24-10-2024,TITAN.NS,3301.050049,3330.899902,3342.899902,3279.199951,764369 +25-10-2024,TITAN.NS,3332,3266.550049,3342.350098,3232.350098,805013 +28-10-2024,TITAN.NS,3270,3283.050049,3315,3254.050049,736462 +29-10-2024,TITAN.NS,3285.800049,3283.399902,3298,3227,702769 +30-10-2024,TITAN.NS,3261,3308.449951,3321.800049,3235.100098,895278 +31-10-2024,TITAN.NS,3291,3267.050049,3299.899902,3253.600098,1170306 +01-11-2024,TITAN.NS,3304,3293.699951,3317.600098,3282.350098,176636 +04-11-2024,TITAN.NS,3318,3222,3318,3190.100098,1122152 +05-11-2024,TITAN.NS,3206,3230.25,3258.899902,3185,872402 +06-11-2024,TITAN.NS,3145,3177.050049,3208.949951,3114,4522923 +07-11-2024,TITAN.NS,3180,3120.850098,3186.050049,3108.100098,1608603 +08-11-2024,TITAN.NS,3121,3186.25,3192.899902,3106,1719882 +11-11-2024,TITAN.NS,3191.600098,3206.600098,3230.050049,3158.25,1054929 +12-11-2024,TITAN.NS,3201.649902,3198.449951,3239,3185,992983 +13-11-2024,TITAN.NS,3175,3187.850098,3221.600098,3162.199951,911537 +14-11-2024,TITAN.NS,3145.050049,3183.699951,3195.149902,3136,1161637 +18-11-2024,TITAN.NS,3183.699951,3172.300049,3207.199951,3157.5,943251 +19-11-2024,TITAN.NS,3192,3224.699951,3283,3172.300049,1174506 +21-11-2024,TITAN.NS,3225,3178.449951,3233.949951,3148.350098,1582159 +22-11-2024,TITAN.NS,3174.850098,3308.699951,3317,3152.149902,2207527 +25-11-2024,TITAN.NS,3360,3309.100098,3369.850098,3298.050049,1892510 +26-11-2024,TITAN.NS,3310,3327.5,3343.75,3295.699951,721345 +27-11-2024,TITAN.NS,3325,3291.649902,3329.899902,3280.149902,732835 +28-11-2024,TITAN.NS,3292,3212.350098,3305,3200.350098,1701387 +29-11-2024,TITAN.NS,3212.350098,3249,3260,3212.350098,1139585 +02-12-2024,TITAN.NS,3249,3306.850098,3309.899902,3222.050049,915980 +03-12-2024,TITAN.NS,3290,3332.75,3338.699951,3276.600098,1162310 +04-12-2024,TITAN.NS,3342,3364.449951,3383,3338,1630076 +05-12-2024,TITAN.NS,3374.949951,3441.050049,3465.399902,3353.600098,2383630 +06-12-2024,TITAN.NS,3453.949951,3470.100098,3499.649902,3430,1278516 +09-12-2024,TITAN.NS,3467.5,3468.199951,3488.25,3446.899902,926422 +10-12-2024,TITAN.NS,3470,3475.75,3516.949951,3436.050049,1063355 +11-12-2024,TITAN.NS,3484.75,3473.100098,3490.75,3460.300049,554702 +12-12-2024,TITAN.NS,3470.5,3445.75,3473.100098,3412,926472 +13-12-2024,TITAN.NS,3420,3508.850098,3518,3380.25,1242351 +16-12-2024,TITAN.NS,3505,3438.199951,3511,3429,1295227 +17-12-2024,TITAN.NS,3422.050049,3406.100098,3449.399902,3397.600098,1005604 +18-12-2024,TITAN.NS,3401.199951,3401.899902,3424,3390,646145 +19-12-2024,TITAN.NS,3349.600098,3356.850098,3399.949951,3332,732634 +20-12-2024,TITAN.NS,3350,3356.25,3419,3333.149902,1235769 +23-12-2024,TITAN.NS,3378.100098,3396.949951,3406.300049,3336.649902,691202 +24-12-2024,TITAN.NS,3385.350098,3353.399902,3419,3338.199951,485245 +26-12-2024,TITAN.NS,3365,3323.050049,3371.850098,3312.649902,637094 +27-12-2024,TITAN.NS,3319.850098,3309.199951,3345,3301.100098,568989 +30-12-2024,TITAN.NS,3309.949951,3257.350098,3317.949951,3247.449951,941859 +31-12-2024,TITAN.NS,3250,3253.149902,3275.649902,3230.800049,616440 +01-01-2025,TITAN.NS,3248,3253.850098,3269.899902,3244.050049,357376 +02-01-2025,TITAN.NS,3264,3388.949951,3400.949951,3251,1152493 +03-01-2025,TITAN.NS,3395,3451.649902,3481.949951,3377.949951,1630862 +06-01-2025,TITAN.NS,3490,3470.399902,3528.5,3441.199951,2145936 +07-01-2025,TITAN.NS,3490,3505.100098,3576.699951,3485,2389563 +08-01-2025,TITAN.NS,3487.649902,3484.050049,3514.5,3391.300049,1317377 +09-01-2025,TITAN.NS,3485.949951,3487.050049,3506.449951,3461.550049,826237 +10-01-2025,TITAN.NS,3462,3440.25,3488,3428.75,570060 +13-01-2025,TITAN.NS,3380,3382.75,3467,3352.5,1282557 +14-01-2025,TITAN.NS,3400,3322.5,3429,3310,1133561 +15-01-2025,TITAN.NS,3322,3323.5,3340.5,3283,1169593 +16-01-2025,TITAN.NS,3327,3316.899902,3338.850098,3282,1170734 +17-01-2025,TITAN.NS,3319.899902,3357.399902,3368,3285.050049,559153 +20-01-2025,TITAN.NS,3374.100098,3382.25,3407.699951,3347.5,722342 +21-01-2025,TITAN.NS,3400.949951,3353.350098,3412.699951,3335.149902,1016047 +22-01-2025,TITAN.NS,3354.800049,3356.449951,3385,3334.649902,598329 +23-01-2025,TITAN.NS,3356.449951,3398.550049,3433,3325.5,713603 +24-01-2025,TITAN.NS,3407,3402.149902,3447.649902,3380.449951,564244 +27-01-2025,TITAN.NS,3388,3319.350098,3401.949951,3307.25,618309 +28-01-2025,TITAN.NS,3319.350098,3325.899902,3370.850098,3299.550049,579957 +29-01-2025,TITAN.NS,3339.199951,3370.75,3375,3309.050049,570137 +30-01-2025,TITAN.NS,3370.649902,3368.399902,3390,3345.199951,688608 +31-01-2025,TITAN.NS,3400,3490.25,3527.449951,3392.399902,1212261 +01-02-2025,TITAN.NS,3527,3552,3635.149902,3408,2186692 +03-02-2025,TITAN.NS,3565,3580.300049,3642.550049,3551.75,1543897 +04-02-2025,TITAN.NS,3590,3597.699951,3614,3520,1279779 +05-02-2025,TITAN.NS,3596,3490.899902,3652,3472.199951,2165947 +06-02-2025,TITAN.NS,3490.899902,3410.75,3504.25,3397.850098,1059617 +07-02-2025,TITAN.NS,3414.899902,3424.800049,3453.899902,3388.199951,740155 +10-02-2025,TITAN.NS,3415,3327.449951,3425,3311,904436 +11-02-2025,TITAN.NS,3334.699951,3281.800049,3348,3271.600098,903965 +12-02-2025,TITAN.NS,3282.75,3255.449951,3317.399902,3212.600098,774619 +13-02-2025,TITAN.NS,3250.25,3231.5,3277.949951,3215.199951,727243 +14-02-2025,TITAN.NS,3236.300049,3213.25,3253,3186.449951,587411 +17-02-2025,TITAN.NS,3195.25,3233.199951,3238.5,3176,712614 +18-02-2025,TITAN.NS,3234.800049,3221.850098,3244,3192.300049,592636 +19-02-2025,TITAN.NS,3220,3210.300049,3253.649902,3191.800049,521953 +20-02-2025,TITAN.NS,3210,3191.449951,3218.649902,3188.149902,653151 +21-02-2025,TITAN.NS,3191.449951,3179.899902,3205.949951,3162.25,407794 +24-02-2025,TITAN.NS,3131,3173,3187.949951,3131,431232 +25-02-2025,TITAN.NS,3140,3198.800049,3211.5,3136.550049,642281 +27-02-2025,TITAN.NS,3198.800049,3223.100098,3228,3176.949951,604023 +28-02-2025,TITAN.NS,3202,3077.25,3217.949951,3060,1322618 +03-03-2025,TITAN.NS,3090,3082,3102.100098,3057.75,516171 +04-03-2025,TITAN.NS,3050,3048.5,3070,3017,1186136 +05-03-2025,TITAN.NS,3048.5,3086.550049,3107.449951,3035.699951,579883 +06-03-2025,TITAN.NS,3091.199951,3121.100098,3131.649902,3047,1399483 +07-03-2025,TITAN.NS,3121.100098,3079.350098,3124.600098,3074.649902,1020056 +10-03-2025,TITAN.NS,3080,3026.800049,3083,3021.100098,855408 +11-03-2025,TITAN.NS,3015,3046.399902,3055.899902,3010,576260 +12-03-2025,TITAN.NS,3037.399902,3018.949951,3053.800049,2996.050049,489535 +13-03-2025,TITAN.NS,3019.399902,3010.149902,3049.5,3000.300049,785215 +17-03-2025,TITAN.NS,2985.050049,3017.350098,3036.399902,2985.050049,632348 +18-03-2025,TITAN.NS,3017.350098,3017.350098,3017.350098,3017.350098,0 +19-03-2025,TITAN.NS,3088.050049,3076.300049,3095,3058.199951,730983 +20-03-2025,TITAN.NS,3100,3193.100098,3205,3080,1542807 +21-03-2025,TITAN.NS,3186.949951,3162.699951,3190,3154.949951,1181974 +24-03-2025,TITAN.NS,3168.199951,3079.100098,3175.949951,3075,1481216 +25-03-2025,TITAN.NS,3085,3053.699951,3099.949951,3046,1174346 +27-03-2020,ULTRACEMCO.NS,3308.904452,3068.398926,3308.904452,3028.184321,471310 +30-03-2020,ULTRACEMCO.NS,3041.459392,3012.079346,3074.646048,2996.559799,507697 +31-03-2020,ULTRACEMCO.NS,3064.885169,3167.227051,3200.608873,3025.842046,637365 +01-04-2020,ULTRACEMCO.NS,3167.373374,3065.519531,3181.965694,3030.966462,390613 +03-04-2020,ULTRACEMCO.NS,3112.712922,2968.839111,3114.665078,2952.63612,406172 +07-04-2020,ULTRACEMCO.NS,3108.759628,3201.047852,3265.71302,3006.564307,646709 +08-04-2020,ULTRACEMCO.NS,3163.468715,3178.549072,3303.877627,3120.765304,647497 +09-04-2020,ULTRACEMCO.NS,3222.033423,3285.527344,3308.709196,3180.550109,501495 +13-04-2020,ULTRACEMCO.NS,3267.031035,3383.184326,3544.383526,3211.882623,1107263 +15-04-2020,ULTRACEMCO.NS,3474.837905,3514.027344,3586.110804,3447.01968,1239945 +16-04-2020,ULTRACEMCO.NS,3465.077144,3454.437988,3480.401522,3392.017605,617278 +17-04-2020,ULTRACEMCO.NS,3566.589307,3449.508789,3576.740424,3426.863825,775287 +20-04-2020,ULTRACEMCO.NS,3484.598569,3432.427246,3484.598569,3406.561178,391192 +21-04-2020,ULTRACEMCO.NS,3386.014779,3321.837646,3386.990857,3295.288371,533462 +22-04-2020,ULTRACEMCO.NS,3339.163176,3358.831055,3374.936343,3295.239662,944451 +23-04-2020,ULTRACEMCO.NS,3352.827999,3359.855713,3386.99073,3324.521736,977203 +24-04-2020,ULTRACEMCO.NS,3328.425945,3228.817139,3357.708285,3214.029652,624104 +27-04-2020,ULTRACEMCO.NS,3256.196606,3280.256836,3289.383262,3237.016766,444246 +28-04-2020,ULTRACEMCO.NS,3330.378488,3312.809082,3348.923972,3284.990856,767800 +29-04-2020,ULTRACEMCO.NS,3279.719811,3352.193604,3371.178273,3279.719811,393804 +30-04-2020,ULTRACEMCO.NS,3386.991059,3449.75293,3480.645707,3363.711501,854097 +04-05-2020,ULTRACEMCO.NS,3348.923859,3267.519043,3378.889408,3246.484513,519181 +05-05-2020,ULTRACEMCO.NS,3313.784921,3205.781982,3313.784921,3195.679479,387071 +06-05-2020,ULTRACEMCO.NS,3221.057813,3244.874023,3308.416805,3169.471988,374625 +07-05-2020,ULTRACEMCO.NS,3244.434652,3175.035645,3297.19172,3153.708243,473677 +08-05-2020,ULTRACEMCO.NS,3215.201468,3226.719238,3245.459891,3192.800522,421623 +11-05-2020,ULTRACEMCO.NS,3274.742043,3280.354492,3367.469463,3250.437794,483864 +12-05-2020,ULTRACEMCO.NS,3264.004938,3269.227051,3324.033737,3197.192444,557262 +13-05-2020,ULTRACEMCO.NS,3367.469258,3461.855957,3494.359404,3367.469258,1225497 +14-05-2020,ULTRACEMCO.NS,3427.986434,3523.154053,3546.872799,3407.488793,974733 +15-05-2020,ULTRACEMCO.NS,3542.18711,3497.433838,3542.18711,3462.978475,645207 +18-05-2020,ULTRACEMCO.NS,3498.654198,3228.671143,3502.997936,3202.609905,817697 +19-05-2020,ULTRACEMCO.NS,3289.382965,3355.902588,3409.440563,3255.464254,1012170 +20-05-2020,ULTRACEMCO.NS,3367.420571,3444.091553,3513.73482,3352.828251,1042217 +21-05-2020,ULTRACEMCO.NS,3502.168032,3486.062744,3504.120188,3412.710574,710536 +22-05-2020,ULTRACEMCO.NS,3465.077313,3551.899414,3580.254531,3445.555751,1021137 +26-05-2020,ULTRACEMCO.NS,3577.326192,3695.431641,3754.972404,3569.907903,1409106 +27-05-2020,ULTRACEMCO.NS,3710.072593,3638.233154,3716.905139,3602.704009,826874 +28-05-2020,ULTRACEMCO.NS,3639.795005,3718.076416,3728.618106,3627.154842,603406 +29-05-2020,ULTRACEMCO.NS,3717.8813,3811.438477,3845.747525,3704.069891,1947052 +01-06-2020,ULTRACEMCO.NS,3811.584714,3724.420898,3860.388616,3710.072599,742238 +02-06-2020,ULTRACEMCO.NS,3745.211803,3742.527588,3761.805131,3679.814568,734563 +03-06-2020,ULTRACEMCO.NS,3796.894931,3763.659424,3826.226125,3752.093041,493621 +04-06-2020,ULTRACEMCO.NS,3739.355132,3712.90332,3778.056532,3642.284214,807841 +05-06-2020,ULTRACEMCO.NS,3720.80957,3776.98291,3834.522664,3713.977024,697747 +08-06-2020,ULTRACEMCO.NS,3816.465252,3687.818115,3816.465252,3671.712827,547499 +09-06-2020,ULTRACEMCO.NS,3713.977179,3700.653809,3743.161819,3664.978106,478720 +10-06-2020,ULTRACEMCO.NS,3733.498684,3701.727295,3772.395491,3689.57517,475926 +11-06-2020,ULTRACEMCO.NS,3699.238119,3616.271484,3728.569312,3599.775861,475582 +12-06-2020,ULTRACEMCO.NS,3513.880853,3697.92041,3713.976846,3513.880853,592647 +15-06-2020,ULTRACEMCO.NS,3637.306157,3655.217285,3678.496605,3599.776002,440266 +16-06-2020,ULTRACEMCO.NS,3694.455609,3689.526367,3738.671995,3645.065962,622734 +17-06-2020,ULTRACEMCO.NS,3670.053424,3718.076416,3753.020057,3623.201678,430610 +18-06-2020,ULTRACEMCO.NS,3708.803761,3752.288086,3789.135033,3686.646836,348706 +19-06-2020,ULTRACEMCO.NS,3766.929486,3744.577393,3811.04817,3721.883576,556284 +22-06-2020,ULTRACEMCO.NS,3744.577238,3733.742676,3755.411561,3699.970279,329145 +23-06-2020,ULTRACEMCO.NS,3754.972147,3848.480469,3859.412495,3741.94141,563658 +24-06-2020,ULTRACEMCO.NS,3887.523664,3730.179932,3919.929407,3715.392206,501886 +25-06-2020,ULTRACEMCO.NS,3723.54275,3711.390625,3782.302603,3691.283321,395771 +26-06-2020,ULTRACEMCO.NS,3743.259377,3768.24707,3781.326421,3689.575083,373568 +29-06-2020,ULTRACEMCO.NS,3748.090678,3715.928955,3748.139529,3667.125055,692124 +30-06-2020,ULTRACEMCO.NS,3730.570739,3800.40918,3810.950872,3730.570739,494113 +01-07-2020,ULTRACEMCO.NS,3794.991368,3805.337891,3839.842106,3769.711043,331198 +02-07-2020,ULTRACEMCO.NS,3817.44117,3821.296631,3852.579979,3789.134907,294326 +03-07-2020,ULTRACEMCO.NS,3832.082368,3796.553223,3865.269021,3782.302388,257664 +06-07-2020,ULTRACEMCO.NS,3826.225835,3836.86499,3850.334915,3811.096626,254346 +07-07-2020,ULTRACEMCO.NS,3845.747615,3769.613525,3853.409923,3734.962754,452245 +08-07-2020,ULTRACEMCO.NS,3792.01444,3696.065918,3792.01444,3686.451692,635619 +09-07-2020,ULTRACEMCO.NS,3711.048452,3751.506836,3766.440877,3676.934574,524030 +10-07-2020,ULTRACEMCO.NS,3743.308516,3707.632813,3752.727575,3692.503601,336838 +13-07-2020,ULTRACEMCO.NS,3728.618089,3697.285889,3745.992326,3687.622811,302963 +14-07-2020,ULTRACEMCO.NS,3694.2605,3680.692871,3729.399312,3654.436465,351717 +15-07-2020,ULTRACEMCO.NS,3691.72253,3729.252686,3738.33026,3681.766581,274206 +16-07-2020,ULTRACEMCO.NS,3733.44984,3724.958008,3742.283394,3645.651663,412522 +17-07-2020,ULTRACEMCO.NS,3728.618318,3770.443359,3776.446144,3721.004861,237461 +20-07-2020,ULTRACEMCO.NS,3770.687492,3772.639648,3796.943898,3735.402125,277775 +21-07-2020,ULTRACEMCO.NS,3805.728509,3770.882568,3860.388882,3757.900682,614199 +22-07-2020,ULTRACEMCO.NS,3787.183098,3770.248047,3811.58505,3746.090113,433235 +23-07-2020,ULTRACEMCO.NS,3770.248021,3746.090088,3796.943853,3734.523705,264268 +24-07-2020,ULTRACEMCO.NS,3747.163793,3692.015381,3747.212645,3645.993394,594650 +27-07-2020,ULTRACEMCO.NS,3699.433329,3767.758789,3807.680284,3690.550924,499750 +28-07-2020,ULTRACEMCO.NS,3784.254462,4037.400391,4112.216675,3769.759608,2492211 +29-07-2020,ULTRACEMCO.NS,4082.980825,4093.800781,4197.982841,4068.391502,1777725 +30-07-2020,ULTRACEMCO.NS,4112.404083,4068.929199,4131.79117,4042.492002,595214 +31-07-2020,ULTRACEMCO.NS,4073.238172,4031.476807,4121.265559,4007.193941,413669 +03-08-2020,ULTRACEMCO.NS,4052.724192,3961.222168,4068.390678,3943.646376,490180 +04-08-2020,ULTRACEMCO.NS,3966.118216,3920.832275,3989.079363,3901.102149,600934 +05-08-2020,ULTRACEMCO.NS,3950.696684,3956.816406,4024.329131,3931.309358,569833 +06-08-2020,ULTRACEMCO.NS,3984.085421,3944.380859,3998.625974,3917.649868,378473 +07-08-2020,ULTRACEMCO.NS,3942.079834,3920.783203,3987.120985,3899.437567,348651 +10-08-2020,ULTRACEMCO.NS,3963.621476,3885.631836,3963.621476,3878.434947,590885 +11-08-2020,ULTRACEMCO.NS,3910.746868,3886.023193,3992.310565,3878.434739,823622 +12-08-2020,ULTRACEMCO.NS,3890.624985,3916.278809,3930.476562,3844.164109,466155 +13-08-2020,ULTRACEMCO.NS,3941.002809,3962.936035,3990.058594,3923.574033,545546 +14-08-2020,ULTRACEMCO.NS,3960.683905,3926.511475,4005.627046,3882.694267,661653 +17-08-2020,ULTRACEMCO.NS,3955.787925,3951.479736,3965.530473,3902.032387,315955 +18-08-2020,ULTRACEMCO.NS,3954.808851,4082.050293,4092.869769,3954.808851,1154453 +19-08-2020,ULTRACEMCO.NS,4098.744267,4112.305664,4128.118927,4085.134103,618695 +20-08-2020,ULTRACEMCO.NS,4091.842122,4057.865234,4109.858488,4045.28299,350925 +21-08-2020,ULTRACEMCO.NS,4100.605335,4100.507324,4114.901102,4053.801892,490700 +24-08-2020,ULTRACEMCO.NS,4129.049527,4102.269531,4135.952381,4083.07799,379052 +25-08-2020,ULTRACEMCO.NS,4103.640058,4085.378906,4111.473301,4055.710212,373776 +26-08-2020,ULTRACEMCO.NS,4083.078116,3994.611328,4094.631959,3985.162574,574774 +27-08-2020,ULTRACEMCO.NS,4010.620904,3962.789063,4030.742358,3941.884236,458012 +28-08-2020,ULTRACEMCO.NS,3977.329337,3977.86792,4003.57075,3961.66285,346506 +31-08-2020,ULTRACEMCO.NS,3977.867995,3822.476074,4001.122937,3801.91381,680870 +01-09-2020,ULTRACEMCO.NS,3843.185195,3831.092529,3885.582674,3771.217268,528801 +02-09-2020,ULTRACEMCO.NS,3815.964449,3859.536865,3961.613818,3814.936288,759445 +03-09-2020,ULTRACEMCO.NS,3884.994973,3866.684814,3897.038633,3846.758906,284007 +04-09-2020,ULTRACEMCO.NS,3831.680015,3834.470703,3849.990173,3799.123096,438236 +07-09-2020,ULTRACEMCO.NS,3843.185377,3768.426758,3906.830485,3741.353204,704096 +08-09-2020,ULTRACEMCO.NS,3774.448479,3744.045654,3781.987928,3733.176933,456797 +09-09-2020,ULTRACEMCO.NS,3731.561605,3755.648926,3780.51938,3700.228629,332412 +10-09-2020,ULTRACEMCO.NS,3757.019356,3833.883057,3856.893209,3745.269491,433018 +11-09-2020,ULTRACEMCO.NS,3833.882979,3822.720703,3861.984691,3797.164651,348215 +14-09-2020,ULTRACEMCO.NS,3818.657258,3832.512451,3886.953351,3808.914709,472618 +15-09-2020,ULTRACEMCO.NS,3835.449752,3849.500488,3872.51064,3804.165545,312720 +16-09-2020,ULTRACEMCO.NS,3851.018404,3892.044922,3900.808554,3838.338389,418071 +17-09-2020,ULTRACEMCO.NS,3872.36404,3886.218994,3939.533961,3861.299536,447295 +18-09-2020,ULTRACEMCO.NS,3900.857326,3919.167725,3935.617345,3867.664052,440400 +21-09-2020,ULTRACEMCO.NS,3919.167616,3798.045898,3920.146772,3769.748402,389056 +22-09-2020,ULTRACEMCO.NS,3798.780475,3802.20752,3862.278804,3714.915904,508999 +23-09-2020,ULTRACEMCO.NS,3818.706555,3788.499512,3836.576144,3757.068763,307971 +24-09-2020,ULTRACEMCO.NS,3788.352645,3699.053711,3788.499423,3675.651751,456036 +25-09-2020,ULTRACEMCO.NS,3710.999141,3778.071289,3799.02512,3681.673483,321826 +28-09-2020,ULTRACEMCO.NS,3808.914585,3840.247559,3867.66391,3789.478254,248628 +29-09-2020,ULTRACEMCO.NS,3877.455384,3977.427246,3992.995721,3861.054531,772188 +30-09-2020,ULTRACEMCO.NS,4002.4936,3965.138916,4017.181171,3939.240303,548775 +01-10-2020,ULTRACEMCO.NS,4002.787463,4012.334229,4034.120437,3977.427432,406483 +05-10-2020,ULTRACEMCO.NS,4028.343714,3962.789063,4028.343714,3947.024802,312598 +06-10-2020,ULTRACEMCO.NS,3970.671668,4049.885498,4061.537354,3970.671668,351025 +07-10-2020,ULTRACEMCO.NS,4036.812841,4125.524414,4196.61119,4028.343243,1037715 +08-10-2020,ULTRACEMCO.NS,4136.931382,4255.40918,4269.117355,4126.160673,801790 +09-10-2020,ULTRACEMCO.NS,4249.534659,4208.75293,4283.756333,4186.379132,405756 +12-10-2020,ULTRACEMCO.NS,4210.368133,4216.536621,4270.096612,4157.885309,488896 +13-10-2020,ULTRACEMCO.NS,4355.283448,4291.393555,4430.678418,4248.996315,2369441 +14-10-2020,ULTRACEMCO.NS,4290.512242,4350.240723,4366.053987,4225.055607,817554 +15-10-2020,ULTRACEMCO.NS,4366.053895,4291.931641,4379.762071,4275.285999,545465 +16-10-2020,ULTRACEMCO.NS,4292.568837,4388.672852,4402.283017,4288.700982,669844 +19-10-2020,ULTRACEMCO.NS,4406.199353,4420.495117,4454.177968,4371.782135,636376 +20-10-2020,ULTRACEMCO.NS,4449.771778,4449.625,4488.937994,4391.512031,871380 +21-10-2020,ULTRACEMCO.NS,4450.604612,4532.608887,4560.906385,4347.450483,2032618 +22-10-2020,ULTRACEMCO.NS,4577.551958,4518.361816,4636.839632,4434.203688,1812783 +23-10-2020,ULTRACEMCO.NS,4523.69798,4410.654297,4545.239399,4394.841033,886850 +26-10-2020,ULTRACEMCO.NS,4415.991129,4391.903809,4449.673981,4366.397,727534 +27-10-2020,ULTRACEMCO.NS,4401.304446,4471.754883,4531.532141,4391.51289,1088244 +28-10-2020,ULTRACEMCO.NS,4498.142524,4376.139648,4498.142524,4360.179604,509919 +29-10-2020,ULTRACEMCO.NS,4356.360574,4481.398438,4519.145167,4347.450164,927412 +30-10-2020,ULTRACEMCO.NS,4455.157556,4478.706055,4573.635372,4445.414767,934842 +02-11-2020,ULTRACEMCO.NS,4456.135964,4455.939941,4493.882211,4425.782148,489146 +03-11-2020,ULTRACEMCO.NS,4469.942952,4454.716797,4491.386362,4420.935931,582702 +04-11-2020,ULTRACEMCO.NS,4455.157479,4437.141113,4514.885964,4407.227626,495599 +05-11-2020,ULTRACEMCO.NS,4474.740154,4521.641602,4537.552877,4450.261269,584030 +06-11-2020,ULTRACEMCO.NS,4491.974126,4461.032715,4521.593582,4445.366226,426088 +09-11-2020,ULTRACEMCO.NS,4499.219414,4528.838867,4552.974954,4484.532082,447725 +10-11-2020,ULTRACEMCO.NS,4545.240019,4621.17334,4685.259261,4533.97973,1235506 +11-11-2020,ULTRACEMCO.NS,4632.77613,4723.25,4754.730231,4625.873275,811311 +12-11-2020,ULTRACEMCO.NS,4750.861882,4745.084961,4765.059635,4684.524105,668501 +13-11-2020,ULTRACEMCO.NS,4724.425313,4797.617188,4819.403397,4714.976558,428529 +14-11-2020,ULTRACEMCO.NS,4822.340244,4805.890625,4836.048419,4781.215718,47328 +17-11-2020,ULTRACEMCO.NS,4807.652557,4806.722168,4875.214273,4793.944382,708971 +18-11-2020,ULTRACEMCO.NS,4802.267998,4824.788574,4837.028018,4758.69558,437973 +19-11-2020,ULTRACEMCO.NS,4792.966474,4678.405273,4811.57043,4661.759629,540260 +20-11-2020,ULTRACEMCO.NS,4707.68163,4761.192383,4770.396827,4669.641344,445562 +23-11-2020,ULTRACEMCO.NS,4772.404144,4787.581055,4812.549521,4761.976233,438597 +24-11-2020,ULTRACEMCO.NS,4797.861781,4771.620605,4810.737579,4741.070764,372131 +25-11-2020,ULTRACEMCO.NS,4796.88238,4719.382324,4826.257042,4700.973916,481744 +26-11-2020,ULTRACEMCO.NS,4721.487634,4733.384277,4772.305707,4691.672159,486664 +27-11-2020,ULTRACEMCO.NS,4733.433784,4701.904785,4771.865638,4670.571809,920840 +01-12-2020,ULTRACEMCO.NS,4714.633716,4808.143066,4834.286709,4704.842162,752883 +02-12-2020,ULTRACEMCO.NS,4808.142963,4830.271973,4893.084701,4771.228611,696234 +03-12-2020,ULTRACEMCO.NS,4856.610906,4791.49707,4856.610906,4740.287433,740259 +04-12-2020,ULTRACEMCO.NS,4885.985705,4985.271973,5090.629195,4856.709053,2996248 +07-12-2020,ULTRACEMCO.NS,5013.275981,4951.099609,5068.108687,4932.006078,910850 +08-12-2020,ULTRACEMCO.NS,4959.275511,5108.988281,5127.837023,4959.275511,1652861 +09-12-2020,ULTRACEMCO.NS,5108.988668,5037.559082,5149.378833,5009.702395,1625022 +10-12-2020,ULTRACEMCO.NS,4992.71322,4860.820801,5012.296327,4846.81907,1333296 +11-12-2020,ULTRACEMCO.NS,4900.673289,4910.464844,4933.621776,4852.694669,974421 +14-12-2020,ULTRACEMCO.NS,4910.464366,4967.989746,4974.109467,4891.566858,919851 +15-12-2020,ULTRACEMCO.NS,4964.318163,5049.35791,5120.983036,4962.359852,1629308 +16-12-2020,ULTRACEMCO.NS,5052.442182,5006.421875,5116.087287,4988.06271,630475 +17-12-2020,ULTRACEMCO.NS,5046.273762,5063.996094,5110.212423,5019.738553,834935 +18-12-2020,ULTRACEMCO.NS,5032.858702,5045.098145,5105.316201,5008.379817,549221 +21-12-2020,ULTRACEMCO.NS,5047.5465,4903.463867,5081.816942,4764.032222,597997 +22-12-2020,ULTRACEMCO.NS,4934.894933,4916.633301,4984.978641,4789.245553,576026 +23-12-2020,ULTRACEMCO.NS,4895.385448,4929.019531,4969.213669,4876.438695,449498 +24-12-2020,ULTRACEMCO.NS,4992.713419,4939.594238,5017.535104,4907.184099,431767 +28-12-2020,ULTRACEMCO.NS,4950.022136,5034.963867,5052.441887,4950.022136,410405 +29-12-2020,ULTRACEMCO.NS,5052.441582,5039.467773,5064.925812,4975.675898,401258 +30-12-2020,ULTRACEMCO.NS,5049.554053,5243.133301,5287.44009,5013.325297,1002535 +31-12-2020,ULTRACEMCO.NS,5261.980995,5177.92041,5266.876772,5151.53246,728164 +01-01-2021,ULTRACEMCO.NS,5206.071679,5180.515625,5237.502665,5169.255337,355623 +04-01-2021,ULTRACEMCO.NS,5196.329328,5216.157227,5274.563755,5181.739529,453783 +05-01-2021,ULTRACEMCO.NS,5224.773435,5229.865234,5260.904175,5135.719056,530958 +06-01-2021,ULTRACEMCO.NS,5248.273258,5334.781738,5354.511625,5189.52393,701452 +07-01-2021,ULTRACEMCO.NS,5360.876357,5285.432617,5402.686488,5272.752362,742403 +08-01-2021,ULTRACEMCO.NS,5306.043755,5475.192871,5496.293481,5304.623789,802681 +11-01-2021,ULTRACEMCO.NS,5434.313098,5506.477051,5578.00417,5390.202334,714576 +12-01-2021,ULTRACEMCO.NS,5507.553808,5521.458008,5577.221106,5435.292322,591436 +13-01-2021,ULTRACEMCO.NS,5532.228036,5532.962402,5555.727765,5483.270266,423240 +14-01-2021,ULTRACEMCO.NS,5527.332272,5465.988281,5555.727779,5444.104062,464204 +15-01-2021,ULTRACEMCO.NS,5470.541289,5338.600098,5538.83738,5312.652479,589866 +18-01-2021,ULTRACEMCO.NS,5326.605842,5273.731445,5347.95124,5215.422927,461596 +19-01-2021,ULTRACEMCO.NS,5287.538108,5375.662109,5419.626099,5281.320374,483417 +20-01-2021,ULTRACEMCO.NS,5399.06349,5431.473633,5438.474499,5350.007703,321063 +21-01-2021,ULTRACEMCO.NS,5482.291801,5427.899902,5529.291266,5396.517681,481346 +22-01-2021,ULTRACEMCO.NS,5461.728904,5419.429199,5478.374546,5354.070575,680688 +25-01-2021,ULTRACEMCO.NS,5625.248087,5256.498047,5710.238589,5215.618307,3236487 +27-01-2021,ULTRACEMCO.NS,5267.855882,5292.187988,5404.839622,5219.240913,1212604 +28-01-2021,ULTRACEMCO.NS,5238.481942,5330.229004,5355.931836,5228.690387,576548 +29-01-2021,ULTRACEMCO.NS,5374.583951,5216.205566,5394.852659,5177.773717,745559 +01-02-2021,ULTRACEMCO.NS,5271.772797,5624.415527,5672.492154,5150.357525,1455212 +02-02-2021,ULTRACEMCO.NS,5664.414337,5995.907227,6069.784697,5664.414337,2251712 +03-02-2021,ULTRACEMCO.NS,6026.701673,5948.075684,6107.971574,5914.098799,952770 +04-02-2021,ULTRACEMCO.NS,5965.994392,6053.922363,6080.555584,5915.616651,683257 +05-02-2021,ULTRACEMCO.NS,6051.181088,6219.693848,6265.616146,5992.431757,1174059 +08-02-2021,ULTRACEMCO.NS,6246.865001,6235.408691,6349.823102,6186.304141,769441 +09-02-2021,ULTRACEMCO.NS,6290.878013,6286.569824,6344.927587,6239.032016,947676 +10-02-2021,ULTRACEMCO.NS,6306.838544,6258.908691,6451.655546,6189.339885,1045511 +11-02-2021,ULTRACEMCO.NS,6266.105159,6293.178711,6333.177306,6236.534474,390465 +12-02-2021,ULTRACEMCO.NS,6305.663229,6263.902344,6344.927459,6234.234124,408867 +15-02-2021,ULTRACEMCO.NS,6300.865091,6274.183105,6329.211831,6253.963642,277851 +16-02-2021,ULTRACEMCO.NS,6313.594409,6323.189941,6413.468266,6276.337735,595723 +17-02-2021,ULTRACEMCO.NS,6323.189547,6285.394531,6408.082512,6257.733391,555520 +18-02-2021,ULTRACEMCO.NS,6356.970864,6193.990723,6356.970864,6169.658614,573974 +19-02-2021,ULTRACEMCO.NS,6183.366478,6079.086426,6186.9403,6046.284719,499669 +22-02-2021,ULTRACEMCO.NS,6085.451019,6046.382813,6153.943132,5981.317743,528408 +23-02-2021,ULTRACEMCO.NS,6057.056034,6137.787598,6215.581217,6003.251247,453805 +24-02-2021,ULTRACEMCO.NS,6187.283679,6280.841797,6315.553051,6080.555728,378560 +25-02-2021,ULTRACEMCO.NS,6272.470185,6250.243164,6333.177827,6206.328422,803072 +26-02-2021,ULTRACEMCO.NS,6237.220287,5987.535645,6353.739787,5933.682094,1307673 +01-03-2021,ULTRACEMCO.NS,6089.172043,6232.373535,6256.607634,6041.977035,609302 +02-03-2021,ULTRACEMCO.NS,6242.116391,6289.213867,6338.906009,6180.527605,438046 +03-03-2021,ULTRACEMCO.NS,6315.553134,6365.000488,6398.781354,6296.949179,467421 +04-03-2021,ULTRACEMCO.NS,6294.990282,6634.316406,6687.631611,6261.160653,1303144 +05-03-2021,ULTRACEMCO.NS,6551.039651,6668.342285,6799.451585,6551.039651,1828811 +08-03-2021,ULTRACEMCO.NS,6697.423232,6529.155273,6705.158464,6503.354432,658514 +09-03-2021,ULTRACEMCO.NS,6604.403304,6557.79541,6681.756582,6521.175093,483037 +10-03-2021,ULTRACEMCO.NS,6611.356019,6623.056641,6647.486762,6544.675433,302774 +12-03-2021,ULTRACEMCO.NS,6626.924692,6499.78125,6710.789269,6474.225195,673811 +15-03-2021,ULTRACEMCO.NS,6526.071539,6424.680176,6539.632938,6354.768089,349036 +16-03-2021,ULTRACEMCO.NS,6452.634451,6501.543457,6563.279017,6428.253576,614224 +17-03-2021,ULTRACEMCO.NS,6500.61309,6384.338379,6530.966909,6353.152182,443282 +18-03-2021,ULTRACEMCO.NS,6457.530525,6374.351074,6498.312256,6331.905066,345807 +19-03-2021,ULTRACEMCO.NS,6364.510552,6532.925293,6560.341646,6235.800374,654457 +22-03-2021,ULTRACEMCO.NS,6526.952164,6587.757813,6643.569673,6493.07329,467719 +23-03-2021,ULTRACEMCO.NS,6593.731131,6794.458008,6813.698318,6587.806953,890457 +24-03-2021,ULTRACEMCO.NS,6746.870768,6715.68457,6799.255585,6697.423416,716392 +25-03-2021,ULTRACEMCO.NS,6714.363217,6527.540527,6769.783517,6497.676283,547365 +26-03-2021,ULTRACEMCO.NS,6589.519857,6594.856445,6643.569427,6547.073853,303751 +30-03-2021,ULTRACEMCO.NS,6642.590482,6644.157227,6731.693627,6605.382576,422141 +31-03-2021,ULTRACEMCO.NS,6713.334384,6597.500488,6713.334384,6573.951513,647600 +01-04-2021,ULTRACEMCO.NS,6624.965974,6755.046875,6789.170539,6590.891554,531749 +05-04-2021,ULTRACEMCO.NS,6751.276945,6654.144531,6848.213336,6594.61207,540954 +06-04-2021,ULTRACEMCO.NS,6668.342243,6596.227539,6706.235751,6567.391698,508328 +07-04-2021,ULTRACEMCO.NS,6604.40355,6619.139648,6717.006427,6573.413376,301479 +08-04-2021,ULTRACEMCO.NS,6656.298817,6825.9375,6905.836681,6642.394618,635298 +09-04-2021,ULTRACEMCO.NS,6893.254404,6683.568359,6908.872125,6650.277074,592763 +12-04-2021,ULTRACEMCO.NS,6622.321827,6373.714355,6622.321827,6332.19826,585717 +13-04-2021,ULTRACEMCO.NS,6413.468484,6466.783691,6517.699777,6369.01492,551188 +15-04-2021,ULTRACEMCO.NS,6510.404758,6402.991211,6560.341687,6260.377312,490675 +16-04-2021,ULTRACEMCO.NS,6374.301728,6575.224609,6644.989432,6374.301728,636917 +19-04-2021,ULTRACEMCO.NS,6364.510363,6374.057129,6432.5129,6281.282151,559506 +20-04-2021,ULTRACEMCO.NS,6505.508835,6071.596191,6549.179264,6051.180705,1272134 +22-04-2021,ULTRACEMCO.NS,6068.854283,5965.308594,6095.242714,5845.754095,1795988 +23-04-2021,ULTRACEMCO.NS,5966.973044,5941.416992,6026.701524,5870.819792,968454 +26-04-2021,ULTRACEMCO.NS,6003.984671,6145.081055,6161.824707,5983.86322,697792 +27-04-2021,ULTRACEMCO.NS,6148.116972,6194.92041,6213.622375,6105.034133,512910 +28-04-2021,ULTRACEMCO.NS,6227.428781,6228.211914,6271.490777,6149.096343,414435 +29-04-2021,ULTRACEMCO.NS,6286.17823,6249.411133,6312.908984,6188.654248,406869 +30-04-2021,ULTRACEMCO.NS,6247.011827,6148.068359,6290.094667,6103.614319,475175 +03-05-2021,ULTRACEMCO.NS,6121.679683,6217.783691,6247.011576,6021.80583,402055 +04-05-2021,ULTRACEMCO.NS,6256.80292,6165.203125,6291.073359,6153.991605,330346 +05-05-2021,ULTRACEMCO.NS,6212.692971,6247.35498,6266.595291,6163.196373,215973 +06-05-2021,ULTRACEMCO.NS,6266.595052,6271.931641,6295.871705,6182.387681,246632 +07-05-2021,ULTRACEMCO.NS,6325.295422,6346.787598,6388.010138,6281.233427,745582 +10-05-2021,ULTRACEMCO.NS,6452.634429,6269.630371,6467.321761,6198.054012,872011 +11-05-2021,ULTRACEMCO.NS,6256.803023,6355.306152,6481.959999,6178.862158,1139377 +12-05-2021,ULTRACEMCO.NS,6330.141825,6255.677246,6355.2083,6238.199226,392657 +14-05-2021,ULTRACEMCO.NS,6284.220116,6235.360352,6346.886069,6126.478067,405281 +17-05-2021,ULTRACEMCO.NS,6246.914076,6396.186523,6417.629933,6199.033468,357292 +18-05-2021,ULTRACEMCO.NS,6442.84294,6514.321289,6530.966932,6425.805731,451024 +19-05-2021,ULTRACEMCO.NS,6491.800764,6424.435059,6614.195197,6384.142429,475946 +20-05-2021,ULTRACEMCO.NS,6462.426109,6436.821289,6494.199895,6384.779271,256088 +21-05-2021,ULTRACEMCO.NS,6470.16108,6499.242188,6535.617716,6452.68306,307027 +24-05-2021,ULTRACEMCO.NS,6511.383979,6425.609863,6533.316967,6403.725643,288501 +25-05-2021,ULTRACEMCO.NS,6488.863605,6419.931152,6498.99796,6391.144076,176134 +26-05-2021,ULTRACEMCO.NS,6457.431808,6443.723633,6480.050394,6389.13572,248015 +27-05-2021,ULTRACEMCO.NS,6462.426274,6534.149414,6584.771944,6443.087953,1707144 +28-05-2021,ULTRACEMCO.NS,6583.841036,6460.957031,6594.611746,6448.326022,285093 +31-05-2021,ULTRACEMCO.NS,6495.668534,6568.174805,6580.903826,6450.822928,328449 +01-06-2021,ULTRACEMCO.NS,6582.862711,6463.748535,6582.862711,6423.260358,397989 +02-06-2021,ULTRACEMCO.NS,6463.747936,6456.74707,6530.966862,6415.769319,567704 +03-06-2021,ULTRACEMCO.NS,6491.800526,6503.256836,6516.279412,6437.946977,349479 +04-06-2021,ULTRACEMCO.NS,6491.8009,6525.385742,6545.654452,6477.749923,205504 +07-06-2021,ULTRACEMCO.NS,6550.500754,6706.871582,6763.956628,6524.112325,617042 +08-06-2021,ULTRACEMCO.NS,6751.277063,6652.773926,6751.277063,6584.820631,218632 +09-06-2021,ULTRACEMCO.NS,6633.778245,6584.575684,6646.1157,6542.716788,345102 +10-06-2021,ULTRACEMCO.NS,6607.341236,6569.790527,6622.811701,6541.737818,198704 +11-06-2021,ULTRACEMCO.NS,6584.918738,6523.966309,6614.146626,6511.384065,193014 +14-06-2021,ULTRACEMCO.NS,6516.278912,6539.289063,6546.534717,6442.84226,160001 +15-06-2021,ULTRACEMCO.NS,6539.289823,6529.302246,6605.431584,6521.518247,193128 +16-06-2021,ULTRACEMCO.NS,6531.505057,6450.088379,6554.564454,6428.155393,224100 +17-06-2021,ULTRACEMCO.NS,6418.363796,6565.090332,6609.299104,6413.516786,637296 +18-06-2021,ULTRACEMCO.NS,6570.133151,6554.368652,6587.709183,6446.123207,367329 +21-06-2021,ULTRACEMCO.NS,6492.780097,6634.268066,6648.465821,6386.24817,361652 +22-06-2021,ULTRACEMCO.NS,6648.465556,6715.978516,6795.338874,6610.719304,542280 +23-06-2021,ULTRACEMCO.NS,6731.400416,6759.453125,6808.753699,6640.632511,438444 +24-06-2021,ULTRACEMCO.NS,6756.172671,6816.831543,6833.036375,6745.450727,278305 +25-06-2021,ULTRACEMCO.NS,6854.088331,6778.693359,6854.088331,6746.381229,183496 +28-06-2021,ULTRACEMCO.NS,6805.130054,6726.259277,6834.455949,6715.782123,127275 +29-06-2021,ULTRACEMCO.NS,6731.693219,6682.441895,6736.588996,6657.766988,235008 +30-06-2021,ULTRACEMCO.NS,6659.23621,6634.757324,6722.930081,6609.299283,283145 +01-07-2021,ULTRACEMCO.NS,6636.030078,6567.44043,6657.76752,6550.549998,274106 +02-07-2021,ULTRACEMCO.NS,6607.194737,6579.827148,6607.194737,6545.654716,256489 +05-07-2021,ULTRACEMCO.NS,6579.924121,6579.777344,6648.464998,6554.955659,134014 +06-07-2021,ULTRACEMCO.NS,6587.366485,6788.533691,6853.109186,6587.268474,681761 +07-07-2021,ULTRACEMCO.NS,6791.912277,6780.75,6816.880743,6669.077026,382398 +08-07-2021,ULTRACEMCO.NS,6773.797702,6758.033203,6849.094664,6700.36104,365610 +09-07-2021,ULTRACEMCO.NS,6746.38119,6755.731934,6776.39221,6692.527639,170542 +12-07-2021,ULTRACEMCO.NS,6761.166689,6945.884277,6966.642565,6761.166689,610763 +13-07-2021,ULTRACEMCO.NS,6961.795266,6980.252441,7010.753038,6933.350991,372867 +14-07-2021,ULTRACEMCO.NS,6962.089279,6969.677734,7088.058019,6917.733725,379753 +15-07-2021,ULTRACEMCO.NS,6985.638049,7039.785156,7069.502621,6953.717485,292170 +16-07-2021,ULTRACEMCO.NS,7056.772982,7181.664063,7206.583759,7032.930453,436381 +19-07-2021,ULTRACEMCO.NS,7152.534824,7159.927734,7231.063285,7093.981517,365109 +20-07-2021,ULTRACEMCO.NS,7181.419513,7269.935547,7386.748599,7177.209336,953888 +22-07-2021,ULTRACEMCO.NS,7357.374058,7303.520508,7389.19661,7138.043237,1163215 +23-07-2021,ULTRACEMCO.NS,7441.385492,7334.167969,7479.719811,7314.291304,813619 +26-07-2021,ULTRACEMCO.NS,7358.353292,7457.933594,7480.747725,7265.088734,369346 +27-07-2021,ULTRACEMCO.NS,7466.060387,7437.909668,7515.01816,7401.436127,297511 +28-07-2021,ULTRACEMCO.NS,7480.698987,7495.092285,7524.809749,7353.457543,289531 +29-07-2021,ULTRACEMCO.NS,7510.122513,7539.937988,7558.00312,7476.831227,227836 +30-07-2021,ULTRACEMCO.NS,7558.884498,7460.381836,7568.872075,7433.748615,245105 +02-08-2021,ULTRACEMCO.NS,7499.590859,7519.269531,7594.786435,7498.852909,202451 +03-08-2021,ULTRACEMCO.NS,7526.108677,7717.237793,7740.852201,7486.160873,385216 +04-08-2021,ULTRACEMCO.NS,7783.89866,7625.485352,7783.89866,7609.545435,258018 +05-08-2021,ULTRACEMCO.NS,7625.485221,7535.947266,7704.052413,7522.172196,173662 +06-08-2021,ULTRACEMCO.NS,7566.449731,7406.708008,7595.869251,7385.553434,250068 +09-08-2021,ULTRACEMCO.NS,7475.927378,7375.22168,7494.327128,7353.919614,236944 +10-08-2021,ULTRACEMCO.NS,7384.421831,7354.067383,7423.976155,7306.691075,164588 +11-08-2021,ULTRACEMCO.NS,7345.064483,7332.716309,7426.730974,7248.344001,129339 +12-08-2021,ULTRACEMCO.NS,7337.192863,7348.705078,7458.216696,7313.430962,206051 +13-08-2021,ULTRACEMCO.NS,7392.686508,7340.833496,7408.47893,7312.59441,207505 +16-08-2021,ULTRACEMCO.NS,7340.833639,7228.615723,7355.838626,7214.250196,191968 +17-08-2021,ULTRACEMCO.NS,7258.478303,7290.013184,7307.871963,7180.796552,203995 +18-08-2021,ULTRACEMCO.NS,7305.707466,7479.322754,7600.887566,7287.012727,724989 +20-08-2021,ULTRACEMCO.NS,7474.550129,7372.958984,7502.395258,7316.087334,358744 +23-08-2021,ULTRACEMCO.NS,7440.850461,7232.895996,7440.850461,7170.908178,310220 +24-08-2021,ULTRACEMCO.NS,7300.787674,7335.569824,7354.609036,7252.279937,174447 +25-08-2021,ULTRACEMCO.NS,7345.064202,7263.742188,7367.64567,7251.590512,146150 +26-08-2021,ULTRACEMCO.NS,7246.67083,7189.701172,7299.704754,7183.699081,183243 +27-08-2021,ULTRACEMCO.NS,7212.823938,7444.04834,7472.778913,7200.623257,497367 +30-08-2021,ULTRACEMCO.NS,7449.361636,7580.027832,7619.188679,7449.361636,319952 +31-08-2021,ULTRACEMCO.NS,7609.742386,7706.61084,7733.718018,7543.474362,475968 +01-09-2021,ULTRACEMCO.NS,7706.167773,7642.163086,7802.593263,7567.925105,352822 +02-09-2021,ULTRACEMCO.NS,7679.404378,7824.977539,7865.515793,7636.357285,393057 +03-09-2021,ULTRACEMCO.NS,7866.54947,7802.446289,7900.49518,7745.525632,198454 +06-09-2021,ULTRACEMCO.NS,7841.753936,7824.830566,7916.385397,7802.495081,212634 +07-09-2021,ULTRACEMCO.NS,7824.830263,7897.296875,7930.504633,7784.390497,240683 +08-09-2021,ULTRACEMCO.NS,7900.00301,7864.48291,7943.591077,7817.598569,198064 +09-09-2021,ULTRACEMCO.NS,7808.497117,7812.088379,7854.741997,7773.075507,159693 +13-09-2021,ULTRACEMCO.NS,7837.031167,7816.811523,7837.031167,7777.995151,187063 +14-09-2021,ULTRACEMCO.NS,7841.951058,7730.225586,7844.951863,7723.879022,168408 +15-09-2021,ULTRACEMCO.NS,7762.252245,7695.197266,7801.609589,7664.842818,235010 +16-09-2021,ULTRACEMCO.NS,7732.43931,7640.6875,7743.213095,7605.806861,216078 +17-09-2021,ULTRACEMCO.NS,7684.521721,7587.94873,7711.72739,7537.669625,503207 +20-09-2021,ULTRACEMCO.NS,7560.545588,7454.280762,7605.954026,7424.418282,291081 +21-09-2021,ULTRACEMCO.NS,7413.939729,7470.712891,7564.481571,7393.76909,214916 +22-09-2021,ULTRACEMCO.NS,7477.797186,7503.084473,7546.77103,7455.166712,206063 +23-09-2021,ULTRACEMCO.NS,7519.367829,7497.278809,7573.53366,7458.216454,201988 +24-09-2021,ULTRACEMCO.NS,7510.365337,7400.656738,7519.811196,7379.502165,341258 +27-09-2021,ULTRACEMCO.NS,7422.401988,7500.427734,7547.607545,7405.133664,261520 +28-09-2021,ULTRACEMCO.NS,7507.315035,7466.383301,7662.875037,7428.698835,403030 +29-09-2021,ULTRACEMCO.NS,7428.698903,7344.621582,7538.260009,7320.466204,490626 +30-09-2021,ULTRACEMCO.NS,7369.662754,7277.271484,7378.419668,7252.574655,422904 +01-10-2021,ULTRACEMCO.NS,7277.271698,7363.316406,7381.470174,7238.012841,366658 +04-10-2021,ULTRACEMCO.NS,7375.565881,7394.851074,7487.635816,7374.581947,339796 +05-10-2021,ULTRACEMCO.NS,7379.502177,7344.080566,7443.310368,7330.403985,229310 +06-10-2021,ULTRACEMCO.NS,7378.370104,7244.702637,7417.874939,7227.975767,279814 +07-10-2021,ULTRACEMCO.NS,7302.755015,7236.437988,7338.12762,7194.473317,583113 +08-10-2021,ULTRACEMCO.NS,7257.493951,7217.890625,7286.225003,7210.26514,234324 +11-10-2021,ULTRACEMCO.NS,7281.10837,7212.479004,7289.914768,7192.259361,346054 +12-10-2021,ULTRACEMCO.NS,7196.490764,7133.666504,7239.783845,7077.434792,407411 +13-10-2021,ULTRACEMCO.NS,7146.309961,7232.305664,7271.171042,7143.35816,347921 +14-10-2021,ULTRACEMCO.NS,7320.465708,7276.680664,7338.127507,7222.072351,599817 +18-10-2021,ULTRACEMCO.NS,7409.019743,7280.419434,7521.188169,7184.092434,1413642 +19-10-2021,ULTRACEMCO.NS,7368.67918,7054.902832,7368.67918,7038.07747,868388 +20-10-2021,ULTRACEMCO.NS,6985.928691,7015.053223,7192.357772,6978.303206,703897 +21-10-2021,ULTRACEMCO.NS,7085.158618,7014.462891,7089.635324,6971.169811,318247 +22-10-2021,ULTRACEMCO.NS,7043.73483,7034.731934,7116.791902,6985.92873,330818 +25-10-2021,ULTRACEMCO.NS,7034.731724,7034.928223,7059.674537,6894.422698,245401 +26-10-2021,ULTRACEMCO.NS,7035.272435,7152.311523,7177.795307,7035.124941,372893 +27-10-2021,ULTRACEMCO.NS,7154.180969,7236.044434,7253.558259,7117.775427,364657 +28-10-2021,ULTRACEMCO.NS,7257.494462,7327.009277,7379.502233,7235.847923,556897 +29-10-2021,ULTRACEMCO.NS,7345.064556,7513.366211,7566.449623,7225.024653,659277 +01-11-2021,ULTRACEMCO.NS,7546.771094,7650.182617,7685.505739,7524.780081,469658 +02-11-2021,ULTRACEMCO.NS,7661.891423,7589.424805,7690.22852,7564.875468,177655 +03-11-2021,ULTRACEMCO.NS,7635.226111,7761.120605,7775.289153,7605.855598,388455 +04-11-2021,ULTRACEMCO.NS,7770.12351,7754.183594,7805.44663,7735.390847,32611 +08-11-2021,ULTRACEMCO.NS,7812.433251,8082.080078,8136.147425,7718.959554,825196 +09-11-2021,ULTRACEMCO.NS,8068.25501,8034.80127,8122.420359,8012.170798,253056 +10-11-2021,ULTRACEMCO.NS,8014.13919,7976.552734,8056.300841,7920.665498,209152 +11-11-2021,ULTRACEMCO.NS,7969.862396,7921.305176,8011.040115,7876.388702,125814 +12-11-2021,ULTRACEMCO.NS,7955.103593,7950.921875,7983.44069,7876.388901,180509 +15-11-2021,ULTRACEMCO.NS,7950.183691,7921.452637,8041.246556,7901.970943,119066 +16-11-2021,ULTRACEMCO.NS,7989.541026,7755.758301,8008.235765,7730.077537,277983 +17-11-2021,ULTRACEMCO.NS,7718.959417,7731.455566,7821.239511,7675.666337,183623 +18-11-2021,ULTRACEMCO.NS,7772.091659,7642.901367,7802.593601,7591.096878,196805 +22-11-2021,ULTRACEMCO.NS,7673.697913,7530.830566,7683.143771,7429.28891,383629 +23-11-2021,ULTRACEMCO.NS,7497.574078,7534.914551,7590.752783,7419.548335,475377 +24-11-2021,ULTRACEMCO.NS,7605.806915,7455.560059,7643.245397,7428.698863,292766 +25-11-2021,ULTRACEMCO.NS,7438.832932,7486.553711,7511.791992,7396.769771,173989 +26-11-2021,ULTRACEMCO.NS,7428.69856,7275.942871,7476.911306,7251.689004,265808 +29-11-2021,ULTRACEMCO.NS,7236.339605,7269.547363,7315.497254,7085.699275,382413 +30-11-2021,ULTRACEMCO.NS,7268.612498,7314.316406,7398.196746,7229.501138,547664 +01-12-2021,ULTRACEMCO.NS,7489.702939,7204.952637,7555.38051,7173.860237,509749 +02-12-2021,ULTRACEMCO.NS,7241.751534,7205.542969,7270.28561,7145.326038,239691 +03-12-2021,ULTRACEMCO.NS,7259.905479,7214.644531,7335.225409,7178.927451,401430 +06-12-2021,ULTRACEMCO.NS,7226.844852,7098.6875,7270.875881,7085.305907,173852 +07-12-2021,ULTRACEMCO.NS,7167.956452,7182.125,7219.071996,7118.759771,162646 +08-12-2021,ULTRACEMCO.NS,7211.249143,7304.673828,7338.914524,7182.71507,209590 +09-12-2021,ULTRACEMCO.NS,7356.6747,7314.415039,7394.458135,7271.269454,198582 +10-12-2021,ULTRACEMCO.NS,7330.305554,7320.90918,7332.125927,7271.564524,144726 +13-12-2021,ULTRACEMCO.NS,7393.277058,7295.32666,7418.760842,7273.335648,220084 +14-12-2021,ULTRACEMCO.NS,7289.964046,7267.727051,7339.062237,7219.219316,210516 +15-12-2021,ULTRACEMCO.NS,7296.851975,7252.919434,7296.851975,7212.233681,113049 +16-12-2021,ULTRACEMCO.NS,7295.670633,7294.637695,7320.465952,7253.361489,140591 +17-12-2021,ULTRACEMCO.NS,7291.734967,7219.465332,7291.734967,7184.683183,279606 +20-12-2021,ULTRACEMCO.NS,7153.19753,7045.80127,7153.19753,6922.170104,285814 +21-12-2021,ULTRACEMCO.NS,7121.711413,7209.625977,7256.510317,7064.741754,241099 +22-12-2021,ULTRACEMCO.NS,7202.393923,7258.724121,7305.70695,7194.965416,158971 +23-12-2021,ULTRACEMCO.NS,7315.349343,7222.663086,7315.349343,7182.666281,210152 +24-12-2021,ULTRACEMCO.NS,7243.719024,7108.723145,7330.305179,7086.191162,270337 +27-12-2021,ULTRACEMCO.NS,7103.016671,7128.647949,7177.795625,7057.06678,142927 +28-12-2021,ULTRACEMCO.NS,7158.117047,7287.11084,7297.83562,7158.117047,185895 +29-12-2021,ULTRACEMCO.NS,7266.349563,7301.722168,7340.144582,7255.231306,219901 +30-12-2021,ULTRACEMCO.NS,7301.722428,7278.354004,7374.484031,7261.528643,243710 +31-12-2021,ULTRACEMCO.NS,7330.305227,7469.088867,7536.439313,7302.214115,258372 +03-01-2022,ULTRACEMCO.NS,7477.89541,7599.804688,7625.485451,7448.426406,250533 +04-01-2022,ULTRACEMCO.NS,7624.501477,7527.436523,7647.96839,7489.407586,315188 +05-01-2022,ULTRACEMCO.NS,7527.583875,7536.488281,7644.180004,7472.975561,400874 +06-01-2022,ULTRACEMCO.NS,7516.809755,7338.717773,7576.239729,7305.755998,403448 +07-01-2022,ULTRACEMCO.NS,7345.162667,7436.520996,7458.216539,7319.530909,543512 +10-01-2022,ULTRACEMCO.NS,7468.055865,7463.283691,7495.212528,7401.44337,213126 +11-01-2022,ULTRACEMCO.NS,7487.439508,7484.09375,7556.01939,7439.71873,234296 +12-01-2022,ULTRACEMCO.NS,7540.670509,7535.652832,7604.823175,7487.636582,297378 +13-01-2022,ULTRACEMCO.NS,7557.594003,7484.585938,7595.573936,7432.486941,274893 +14-01-2022,ULTRACEMCO.NS,7511.348924,7537.472168,7576.28854,7445.326885,250253 +17-01-2022,ULTRACEMCO.NS,7512.332881,7743.655762,7818.336224,7379.600337,1216949 +18-01-2022,ULTRACEMCO.NS,7681.569733,7434.503906,7767.171958,7399.180786,565178 +19-01-2022,ULTRACEMCO.NS,7477.796571,7314.955566,7477.796571,7234.863471,439305 +20-01-2022,ULTRACEMCO.NS,7349.984342,7345.556641,7438.095408,7276.189319,249483 +21-01-2022,ULTRACEMCO.NS,7310.626657,7239.438965,7334.880524,7193.538558,207851 +24-01-2022,ULTRACEMCO.NS,7241.751262,7041.028809,7246.67093,6974.760785,319304 +25-01-2022,ULTRACEMCO.NS,7005.607242,6984.305176,7038.962495,6887.53521,467078 +27-01-2022,ULTRACEMCO.NS,7025.285584,6986.617188,7035.419907,6838.338209,418032 +28-01-2022,ULTRACEMCO.NS,7006.49288,6995.620605,7149.655223,6980.025161,511605 +31-01-2022,ULTRACEMCO.NS,7073.399835,7100.458008,7162.593316,7052.442243,250406 +01-02-2022,ULTRACEMCO.NS,7146.506524,7395.490723,7414.431444,7118.956384,731348 +02-02-2022,ULTRACEMCO.NS,7451.034448,7321.450195,7453.297303,7305.707257,324627 +03-02-2022,ULTRACEMCO.NS,7341.128306,7256.854492,7364.742711,7232.895614,167162 +04-02-2022,ULTRACEMCO.NS,7270.285441,7320.121582,7408.92159,7261.577532,462491 +07-02-2022,ULTRACEMCO.NS,7320.121219,7349.344238,7398.147439,7244.210841,391483 +08-02-2022,ULTRACEMCO.NS,7355.838593,7302.115723,7378.518071,7237.618587,270604 +09-02-2022,ULTRACEMCO.NS,7316.530326,7383.486816,7426.632401,7302.214285,253643 +10-02-2022,ULTRACEMCO.NS,7393.965453,7354.411133,7427.665176,7340.439085,284223 +11-02-2022,ULTRACEMCO.NS,7340.242968,7205.936035,7340.242968,7176.909995,265177 +14-02-2022,ULTRACEMCO.NS,7126.138928,6975.203613,7126.138928,6936.731714,266661 +15-02-2022,ULTRACEMCO.NS,6985.928527,7173.170898,7200.869013,6918.086114,255775 +16-02-2022,ULTRACEMCO.NS,7167.956489,7063.561035,7202.394166,7051.803317,322839 +17-02-2022,ULTRACEMCO.NS,7030.2055,6932.74707,7108.920187,6917.053137,499955 +18-02-2022,ULTRACEMCO.NS,6935.748305,6805.475586,6951.34375,6789.142191,510600 +21-02-2022,ULTRACEMCO.NS,6789.141681,6703.982422,6801.489855,6681.892921,424346 +22-02-2022,ULTRACEMCO.NS,6605.14582,6641.108398,6661.230031,6568.887773,359236 +23-02-2022,ULTRACEMCO.NS,6671.070111,6671.26709,6755.688404,6626.793097,506540 +24-02-2022,ULTRACEMCO.NS,6518.461411,6315.328613,6542.3218,6293.436091,610393 +25-02-2022,ULTRACEMCO.NS,6444.765285,6464.689941,6549.701711,6415.247276,376464 +28-02-2022,ULTRACEMCO.NS,6432.958409,6462.37793,6495.930164,6336.680402,557289 +02-03-2022,ULTRACEMCO.NS,6433.941378,6296.535156,6433.941378,6240.106472,686927 +03-03-2022,ULTRACEMCO.NS,6312.917916,5884.611816,6333.728015,5869.016373,2406110 +04-03-2022,ULTRACEMCO.NS,5854.158931,5953.093262,6070.870306,5756.798509,1336552 +07-03-2022,ULTRACEMCO.NS,5834.036902,5606.551758,5834.036902,5593.31766,1280108 +08-03-2022,ULTRACEMCO.NS,5540.530465,5739.728027,5780.610279,5538.759576,955847 +09-03-2022,ULTRACEMCO.NS,5795.368813,5920.672852,5961.407606,5727.674375,813790 +10-03-2022,ULTRACEMCO.NS,6102.356198,5955.307129,6160.605259,5908.078316,967482 +11-03-2022,ULTRACEMCO.NS,5945.911189,5924.264648,6021.625078,5883.923368,533023 +14-03-2022,ULTRACEMCO.NS,5952.798365,5938.924805,5970.41068,5860.35761,466938 +15-03-2022,ULTRACEMCO.NS,5997.911797,5924.510254,6072.838246,5876.100528,819263 +16-03-2022,ULTRACEMCO.NS,6031.512612,6204.586426,6215.705163,5982.315935,888929 +17-03-2022,ULTRACEMCO.NS,6277.84077,6271.199219,6365.558354,6238.138954,979987 +21-03-2022,ULTRACEMCO.NS,6267.656937,6091.778809,6267.656937,6076.822826,531422 +22-03-2022,ULTRACEMCO.NS,6061.031175,6111.802246,6125.8233,5961.752367,1073804 +23-03-2022,ULTRACEMCO.NS,6211.081076,6133.842285,6211.081076,6095.517878,664235 +24-03-2022,ULTRACEMCO.NS,6102.35628,6249.798828,6277.053501,6100.388413,642226 +25-03-2022,ULTRACEMCO.NS,6282.416533,6211.27832,6287.975662,6183.088236,321023 +28-03-2022,ULTRACEMCO.NS,6243.058556,6257.768555,6292.20623,6144.714202,325668 +29-03-2022,ULTRACEMCO.NS,6274.544646,6421.741211,6442.797294,6273.560713,671879 +30-03-2022,ULTRACEMCO.NS,6437.385733,6535.976074,6561.656357,6437.385733,705385 +31-03-2022,ULTRACEMCO.NS,6552.99777,6496.224609,6591.371181,6475.267016,399272 +01-04-2022,ULTRACEMCO.NS,6496.913409,6563.37793,6581.384202,6459.572937,216837 +04-04-2022,ULTRACEMCO.NS,6525.447729,6635.549805,6649.866327,6515.608393,268314 +05-04-2022,ULTRACEMCO.NS,6661.230546,6618.084961,6706.491492,6572.725525,412049 +06-04-2022,ULTRACEMCO.NS,6592.354727,6627.923828,6682.876612,6582.515391,297453 +07-04-2022,ULTRACEMCO.NS,6588.419212,6628.416016,6687.304536,6588.419212,234000 +08-04-2022,ULTRACEMCO.NS,6689.764333,6727.153809,6739.944945,6614.837888,309692 +11-04-2022,ULTRACEMCO.NS,6724.841791,6748.554688,6807.344721,6690.748588,359038 +12-04-2022,ULTRACEMCO.NS,6739.945458,6666.691406,6748.554878,6613.804973,385829 +13-04-2022,ULTRACEMCO.NS,6641.552031,6621.922363,6730.106059,6586.648727,386535 +18-04-2022,ULTRACEMCO.NS,6538.730894,6532.925781,6582.41745,6464.492909,240392 +19-04-2022,ULTRACEMCO.NS,6592.355515,6479.89209,6655.573252,6401.52139,353426 +20-04-2022,ULTRACEMCO.NS,6481.1708,6697.783691,6718.05282,6479.891878,328054 +21-04-2022,ULTRACEMCO.NS,6720.26656,6736.501465,6776.350776,6698.620021,181457 +22-04-2022,ULTRACEMCO.NS,6690.748373,6635.746582,6700.538705,6602.29284,237385 +25-04-2022,ULTRACEMCO.NS,6586.451734,6489.091309,6605.195477,6451.308353,227496 +26-04-2022,ULTRACEMCO.NS,6572.676518,6553.194824,6586.648567,6508.720833,279555 +27-04-2022,ULTRACEMCO.NS,6469.36348,6443.240234,6523.332334,6431.039073,327597 +28-04-2022,ULTRACEMCO.NS,6491.993914,6510.639648,6528.399458,6445.79804,243308 +29-04-2022,ULTRACEMCO.NS,6511.081943,6523.725586,6687.79651,6415.443888,1139560 +02-05-2022,ULTRACEMCO.NS,6501.440104,6571.692871,6621.873487,6437.779405,329548 +04-05-2022,ULTRACEMCO.NS,6571.692597,6417.166016,6600.817128,6396.552414,228457 +05-05-2022,ULTRACEMCO.NS,6454.604354,6253.586914,6489.927474,6238.138965,344367 +06-05-2022,ULTRACEMCO.NS,6198.781833,6100.585449,6198.781833,6061.031125,499910 +09-05-2022,ULTRACEMCO.NS,6075.790058,6124.593262,6174.08493,6016.754042,355285 +10-05-2022,ULTRACEMCO.NS,6111.064379,6264.164551,6320.248769,6100.929575,359456 +11-05-2022,ULTRACEMCO.NS,6267.607962,6238.335938,6333.08855,6110.178587,217452 +12-05-2022,ULTRACEMCO.NS,6198.781667,6086.072266,6198.781667,5979.954931,323730 +13-05-2022,ULTRACEMCO.NS,6167.689379,6096.993652,6191.697263,6044.107221,319217 +16-05-2022,ULTRACEMCO.NS,6095.173708,5916.195801,6095.173708,5727.477527,685657 +17-05-2022,ULTRACEMCO.NS,5916.195915,6009.620605,6027.4299,5884.316562,637179 +18-05-2022,ULTRACEMCO.NS,6064.966822,6133.596191,6178.119188,6031.562083,371945 +19-05-2022,ULTRACEMCO.NS,6030.528914,5975.035156,6077.16727,5952.798161,259111 +20-05-2022,ULTRACEMCO.NS,6065.951144,6030.185059,6065.951144,5966.770821,374540 +23-05-2022,ULTRACEMCO.NS,6074.805972,5821.246094,6124.002651,5805.208168,528566 +24-05-2022,ULTRACEMCO.NS,5852.388165,5773.771484,5861.883028,5739.924264,458962 +25-05-2022,ULTRACEMCO.NS,5799.304381,5699.140137,5882.938733,5685.414071,571568 +26-05-2022,ULTRACEMCO.NS,5727.477605,5779.87207,5821.935233,5615.063189,512954 +27-05-2022,ULTRACEMCO.NS,5810.127867,5852.437012,5880.479119,5791.482133,290626 +30-05-2022,ULTRACEMCO.NS,5903.601847,6004.602539,6057.833445,5869.705141,330562 +31-05-2022,ULTRACEMCO.NS,6011.834196,5984.874512,6041.352203,5947.927517,431470 +01-06-2022,ULTRACEMCO.NS,5982.31664,5879.643066,6001.700325,5854.405264,268629 +02-06-2022,ULTRACEMCO.NS,5870.147966,5911.325684,5927.167111,5811.111949,320094 +03-06-2022,ULTRACEMCO.NS,6016.75439,5587.611816,6016.75439,5519.867887,2216480 +06-06-2022,ULTRACEMCO.NS,5588.743182,5491.678223,5642.859533,5485.430148,999722 +07-06-2022,ULTRACEMCO.NS,5470.670931,5465.948242,5486.708857,5323.080888,1203977 +08-06-2022,ULTRACEMCO.NS,5492.267821,5442.972656,5523.113752,5411.634278,605175 +09-06-2022,ULTRACEMCO.NS,5436.233319,5393.825684,5446.072656,5357.518629,375314 +10-06-2022,ULTRACEMCO.NS,5368.242996,5422.506836,5446.761182,5322.096609,493489 +13-06-2022,ULTRACEMCO.NS,5343.743227,5270.095703,5362.437965,5251.253471,441354 +14-06-2022,ULTRACEMCO.NS,5264.044562,5341.381836,5409.666729,5238.462289,610906 +15-06-2022,ULTRACEMCO.NS,5353.483877,5366.520996,5385.609211,5314.225025,286759 +16-06-2022,ULTRACEMCO.NS,5391.956571,5220.01416,5397.860173,5192.267038,732233 +17-06-2022,ULTRACEMCO.NS,5214.848483,5094.119629,5217.75128,5074.194972,819352 +20-06-2022,ULTRACEMCO.NS,5095.792033,5247.612793,5261.535838,5078.868183,506142 +21-06-2022,ULTRACEMCO.NS,5268.964627,5331.837891,5345.711451,5177.507804,292408 +22-06-2022,ULTRACEMCO.NS,5313.241407,5323.031738,5340.791547,5234.526719,214821 +23-06-2022,ULTRACEMCO.NS,5340.791304,5323.375488,5410.552097,5271.96496,296712 +24-06-2022,ULTRACEMCO.NS,5362.438055,5380.443848,5421.47407,5347.87603,265862 +27-06-2022,ULTRACEMCO.NS,5421.474327,5470.916992,5492.317549,5399.876792,226613 +28-06-2022,ULTRACEMCO.NS,5470.670667,5483.21582,5495.269007,5391.955981,278114 +29-06-2022,ULTRACEMCO.NS,5452.959753,5528.033691,5557.25671,5432.395638,490615 +30-06-2022,ULTRACEMCO.NS,5538.56249,5517.210938,5558.241163,5446.072727,572821 +01-07-2022,ULTRACEMCO.NS,5510.027982,5600.254883,5608.175356,5396.875622,329610 +04-07-2022,ULTRACEMCO.NS,5588.644602,5617.326172,5652.698779,5541.612766,165959 +05-07-2022,ULTRACEMCO.NS,5618.752924,5637.890625,5670.409439,5608.766094,307970 +06-07-2022,ULTRACEMCO.NS,5657.618237,5734.414063,5750.99344,5636.217681,371948 +07-07-2022,ULTRACEMCO.NS,5760.931448,5745.041016,5777.609315,5678.527006,261593 +08-07-2022,ULTRACEMCO.NS,5756.995335,5745.286621,5863.211156,5712.324846,410980 +11-07-2022,ULTRACEMCO.NS,5726.493633,5760.193359,5774.70638,5687.726745,189671 +12-07-2022,ULTRACEMCO.NS,5729.543945,5686.004883,5742.777564,5637.939629,171919 +13-07-2022,ULTRACEMCO.NS,5689.104359,5705.782227,5790.449525,5677.641628,263686 +14-07-2022,ULTRACEMCO.NS,5706.814883,5642.908203,5757.930425,5590.956701,285686 +15-07-2022,ULTRACEMCO.NS,5628.100236,5713.751465,5738.300801,5609.405498,255753 +18-07-2022,ULTRACEMCO.NS,5738.300665,5886.28418,5894.746105,5718.031537,512929 +19-07-2022,ULTRACEMCO.NS,5898.583314,5988.072266,5998.010091,5886.530128,555572 +20-07-2022,ULTRACEMCO.NS,6012.817925,5991.171387,6046.271666,5979.364184,371187 +21-07-2022,ULTRACEMCO.NS,6026.593047,6032.20166,6050.354946,5939.02296,328612 +22-07-2022,ULTRACEMCO.NS,6032.496896,6354.932129,6390.648726,6001.060026,1441549 +25-07-2022,ULTRACEMCO.NS,6246.994842,6280.350098,6343.223363,6159.473751,919050 +26-07-2022,ULTRACEMCO.NS,6286.843736,6296.830566,6358.227927,6205.866193,549442 +27-07-2022,ULTRACEMCO.NS,6287.630728,6430.350586,6445.749051,6263.622844,424070 +28-07-2022,ULTRACEMCO.NS,6454.60438,6367.280273,6454.60438,6341.452017,462464 +29-07-2022,ULTRACEMCO.NS,6434.63076,6439.648438,6471.577275,6385.729068,360851 +01-08-2022,ULTRACEMCO.NS,6482.105662,6550.685547,6556.933621,6454.65353,414339 +02-08-2022,ULTRACEMCO.NS,6558.800454,6582.005859,6624.2612,6526.292592,274658 +03-08-2022,ULTRACEMCO.NS,6595.563357,6533.912598,6625.250814,6446.185776,266360 +04-08-2022,ULTRACEMCO.NS,6578.740176,6519.414551,6615.701155,6481.761154,275815 +05-08-2022,ULTRACEMCO.NS,6519.414602,6704.615234,6728.167089,6519.414602,741250 +08-08-2022,ULTRACEMCO.NS,6684.62544,6608.279297,6704.615187,6577.7506,313912 +10-08-2022,ULTRACEMCO.NS,6654.294926,6526.935547,6671.860005,6511.992764,271291 +11-08-2022,ULTRACEMCO.NS,6561.027298,6528.371094,6585.618505,6505.115918,303393 +12-08-2022,ULTRACEMCO.NS,6526.292623,6490.964355,6541.284692,6447.126071,269932 +16-08-2022,ULTRACEMCO.NS,6523.423039,6586.657227,6609.417611,6491.706649,270299 +17-08-2022,ULTRACEMCO.NS,6640.09432,6540.987793,6653.701071,6525.35211,341063 +18-08-2022,ULTRACEMCO.NS,6540.245487,6634.107422,6640.341594,6540.245487,300992 +19-08-2022,ULTRACEMCO.NS,6654.938233,6578.294922,6712.234928,6537.177987,641293 +22-08-2022,ULTRACEMCO.NS,6585.667202,6400.120605,6597.393844,6377.9043,345960 +23-08-2022,ULTRACEMCO.NS,6377.855151,6427.72998,6511.448703,6338.370931,379309 +24-08-2022,ULTRACEMCO.NS,6384.881429,6440.54541,6465.631408,6384.881429,223101 +25-08-2022,ULTRACEMCO.NS,6461.969513,6407.591797,6537.177734,6387.355138,470687 +26-08-2022,ULTRACEMCO.NS,6439.654764,6449.253418,6501.552917,6403.584311,415698 +29-08-2022,ULTRACEMCO.NS,6335.303401,6438.516602,6511.448982,6335.303401,366457 +30-08-2022,ULTRACEMCO.NS,6470.727419,6608.279297,6620.30262,6457.021613,467147 +01-09-2022,ULTRACEMCO.NS,6559.938319,6563.401855,6689.573546,6536.188354,386222 +02-09-2022,ULTRACEMCO.NS,6570.823475,6508.974609,6597.195735,6476.813199,268505 +05-09-2022,ULTRACEMCO.NS,6506.501033,6454.003906,6550.883878,6428.719799,385312 +06-09-2022,ULTRACEMCO.NS,6471.865495,6427.829102,6487.698805,6388.789903,341220 +07-09-2022,ULTRACEMCO.NS,6392.69889,6700.260742,6727.177562,6364.001016,918604 +08-09-2022,ULTRACEMCO.NS,6772.698287,6847.560059,6866.708564,6709.365048,879685 +09-09-2022,ULTRACEMCO.NS,6857.801957,6712.976563,6955.770557,6693.679717,567059 +12-09-2022,ULTRACEMCO.NS,6712.976983,6798.031738,6828.114931,6669.781831,488043 +13-09-2022,ULTRACEMCO.NS,6827.125678,6824.453613,6896.990258,6783.584073,412295 +14-09-2022,ULTRACEMCO.NS,6719.261029,6804.117676,6891.844014,6689.672627,543948 +15-09-2022,ULTRACEMCO.NS,6837.02151,6719.310547,6852.854821,6687.74298,437578 +16-09-2022,ULTRACEMCO.NS,6719.310331,6413.875977,6747.711524,6383.792784,831639 +19-09-2022,ULTRACEMCO.NS,6328.376298,6392.550781,6444.108095,6179.543276,808807 +20-09-2022,ULTRACEMCO.NS,6425.058221,6417.091797,6494.972081,6390.670252,373825 +21-09-2022,ULTRACEMCO.NS,6432.282283,6247.972656,6464.8892,6230.951654,616165 +22-09-2022,ULTRACEMCO.NS,6234.366223,6174.397461,6298.540709,6165.095487,492098 +23-09-2022,ULTRACEMCO.NS,6194.782509,6075.983398,6218.483188,6063.316461,570526 +26-09-2022,ULTRACEMCO.NS,6056.191588,6112.746094,6174.990695,5942.438962,497458 +27-09-2022,ULTRACEMCO.NS,6143.3241,6128.332031,6208.587216,6064.157552,467962 +28-09-2022,ULTRACEMCO.NS,6085.928551,6108.639648,6212.248581,6048.373725,378895 +29-09-2022,ULTRACEMCO.NS,6153.220087,6111.558594,6197.602931,6080.980611,407574 +30-09-2022,ULTRACEMCO.NS,6107.897354,6189.933594,6259.105269,6107.699244,442887 +03-10-2022,ULTRACEMCO.NS,6220.907422,6177.51416,6289.089517,6164.303629,337932 +04-10-2022,ULTRACEMCO.NS,6282.756712,6241.837402,6315.363631,6214.722954,307268 +06-10-2022,ULTRACEMCO.NS,6273.949471,6221.749023,6300.519842,6192.308961,495617 +07-10-2022,ULTRACEMCO.NS,6234.365744,6138.871094,6241.490926,6069.501308,454883 +10-10-2022,ULTRACEMCO.NS,6092.064246,6085.82959,6108.936424,6056.241188,282642 +11-10-2022,ULTRACEMCO.NS,6116.258862,6013.441406,6140.355276,5997.459756,276525 +12-10-2022,ULTRACEMCO.NS,6021.605415,6113.339844,6125.511507,5994.688596,223353 +13-10-2022,ULTRACEMCO.NS,6107.699721,6117.348145,6151.241326,6037.439403,314360 +14-10-2022,ULTRACEMCO.NS,6194.782287,6127.490723,6194.782287,6104.73034,249291 +17-10-2022,ULTRACEMCO.NS,6105.72052,6206.163086,6216.355587,6018.83542,453912 +18-10-2022,ULTRACEMCO.NS,6239.313377,6280.628418,6376.86525,6224.717045,558284 +19-10-2022,ULTRACEMCO.NS,6281.964946,6331.740723,6378.844918,6184.98592,919146 +20-10-2022,ULTRACEMCO.NS,6273.949522,6236.64209,6346.189004,6211.60586,476962 +21-10-2022,ULTRACEMCO.NS,6249.803323,6296.610352,6354.105155,6249.803323,307899 +24-10-2022,ULTRACEMCO.NS,6372.90739,6327.980469,6376.865718,6303.983108,56532 +25-10-2022,ULTRACEMCO.NS,6353.115849,6348.86084,6406.553272,6320.657755,313500 +27-10-2022,ULTRACEMCO.NS,6406.552872,6369.740234,6406.552872,6305.615524,248556 +28-10-2022,ULTRACEMCO.NS,6374.886302,6378.696289,6402.594594,6339.756146,151834 +31-10-2022,ULTRACEMCO.NS,6410.610595,6644.993164,6660.776705,6387.503761,538107 +01-11-2022,ULTRACEMCO.NS,6673.690832,6749.838867,6778.635796,6648.209099,429855 +02-11-2022,ULTRACEMCO.NS,6753.945639,6709.266113,6803.375447,6654.98745,255634 +03-11-2022,ULTRACEMCO.NS,6659.935351,6658.154297,6713.323487,6600.560438,217701 +04-11-2022,ULTRACEMCO.NS,6688.584045,6821.237305,6887.490006,6665.625551,646411 +07-11-2022,ULTRACEMCO.NS,6852.854886,6900.849609,6944.886005,6796.448715,353341 +09-11-2022,ULTRACEMCO.NS,6927.073266,6831.578613,6986.44818,6786.552637,312745 +10-11-2022,ULTRACEMCO.NS,6823.166884,6730.442871,6823.166884,6719.260789,330402 +11-11-2022,ULTRACEMCO.NS,6768.690553,6742.219238,6855.624931,6716.737506,293195 +14-11-2022,ULTRACEMCO.NS,6773.687773,6782.989746,6825.640821,6748.354381,484476 +15-11-2022,ULTRACEMCO.NS,6808.323234,6891.992188,6927.073058,6795.507956,625270 +16-11-2022,ULTRACEMCO.NS,6914.159593,6839.990234,6961.708811,6797.240102,307352 +17-11-2022,ULTRACEMCO.NS,6860.771136,6800.258301,6887.09411,6778.734895,196795 +18-11-2022,ULTRACEMCO.NS,6828.114586,6743.456055,6866.807332,6691.552295,296995 +21-11-2022,ULTRACEMCO.NS,6738.854776,6684.477539,6804.216952,6670.326228,249498 +22-11-2022,ULTRACEMCO.NS,6684.724862,6771.758301,6844.938076,6670.326155,393509 +23-11-2022,ULTRACEMCO.NS,6805.552718,6752.956055,6832.56811,6730.492836,258946 +24-11-2022,ULTRACEMCO.NS,6773.5886,6788.729492,6818.218838,6759.833509,297230 +25-11-2022,ULTRACEMCO.NS,6832.073689,6802.38623,6870.667384,6778.636264,377893 +28-11-2022,ULTRACEMCO.NS,6802.385962,6820.495117,6852.755584,6791.500561,239438 +29-11-2022,ULTRACEMCO.NS,6828.115047,6856.713867,6932.021146,6823.167138,336266 +30-11-2022,ULTRACEMCO.NS,6875.614933,7003.270996,7021.08347,6833.112198,489956 +01-12-2022,ULTRACEMCO.NS,7026.031499,7198.21875,7222.958298,6961.757961,1086727 +02-12-2022,ULTRACEMCO.NS,7199.208146,7161.65332,7222.958111,7084.416648,442739 +05-12-2022,ULTRACEMCO.NS,7184.364233,7123.604004,7209.103779,7082.932093,235887 +06-12-2022,ULTRACEMCO.NS,7110.194909,7166.601074,7197.921726,7065.614439,312838 +07-12-2022,ULTRACEMCO.NS,7179.416501,7087.583496,7218.900721,7071.552076,324940 +08-12-2022,ULTRACEMCO.NS,7123.999675,7104.257324,7144.385158,7079.468492,262827 +09-12-2022,ULTRACEMCO.NS,7126.177027,7003.666504,7147.848773,6966.656239,211582 +12-12-2022,ULTRACEMCO.NS,7015.14566,7072.393066,7089.315013,6897.533762,260579 +13-12-2022,ULTRACEMCO.NS,7105.148241,7150.025391,7167.541182,7080.656091,285708 +14-12-2022,ULTRACEMCO.NS,7170.411322,7122.564941,7203.117294,7100.250063,226179 +15-12-2022,ULTRACEMCO.NS,7122.564557,7039.786133,7142.356194,7014.15606,241610 +16-12-2022,ULTRACEMCO.NS,7033.997295,6941.026367,7090.156067,6920.294434,285180 +19-12-2022,ULTRACEMCO.NS,6969.426939,7002.28125,7040.281097,6936.968847,251219 +20-12-2022,ULTRACEMCO.NS,7016.135103,7024.051758,7050.819753,6932.614494,488123 +21-12-2022,ULTRACEMCO.NS,7056.213742,6878.287109,7078.776016,6853.844243,388167 +22-12-2022,ULTRACEMCO.NS,6908.270976,6939.34375,7018.114563,6788.531571,338708 +23-12-2022,ULTRACEMCO.NS,6898.326047,6837.416992,6912.229479,6803.474527,289661 +26-12-2022,ULTRACEMCO.NS,6839.000399,7000.302246,7030.88023,6792.836501,328414 +27-12-2022,ULTRACEMCO.NS,7026.031555,7033.156738,7091.294675,6967.646223,295144 +28-12-2022,ULTRACEMCO.NS,7032.364604,6980.3125,7082.932335,6953.098998,260015 +29-12-2022,ULTRACEMCO.NS,6956.8096,6909.458496,6962.10396,6833.062585,449116 +30-12-2022,ULTRACEMCO.NS,6927.072886,6886.549316,6979.570009,6877.841189,232317 +02-01-2023,ULTRACEMCO.NS,6907.182545,6944.836426,6966.607227,6877.693198,212580 +03-01-2023,ULTRACEMCO.NS,6956.711143,6920.739746,6965.666666,6887.538985,188315 +04-01-2023,ULTRACEMCO.NS,6927.073316,6932.367676,6988.427394,6911.091665,319221 +05-01-2023,ULTRACEMCO.NS,6941.867369,6934,6968.833474,6872.645926,236570 +06-01-2023,ULTRACEMCO.NS,6933.999932,6909.458496,6956.66126,6878.583349,160184 +09-01-2023,ULTRACEMCO.NS,6966.656309,6961.560059,6990.406273,6929.942725,298470 +10-01-2023,ULTRACEMCO.NS,6976.502799,6848.203125,6976.502799,6817.377747,263888 +11-01-2023,ULTRACEMCO.NS,6875.614663,6948.794434,6959.72912,6849.885535,295408 +12-01-2023,ULTRACEMCO.NS,6951.763466,7078.825684,7092.284094,6951.763466,566492 +13-01-2023,ULTRACEMCO.NS,7100.24988,7173.379883,7182.385174,7063.635351,462134 +16-01-2023,ULTRACEMCO.NS,7194.260179,7208.955566,7258.335605,7174.715937,440500 +17-01-2023,ULTRACEMCO.NS,7204.156001,7300.788574,7312.020425,7187.184769,385734 +18-01-2023,ULTRACEMCO.NS,7296.187671,7207.570801,7306.08349,7194.26073,447736 +19-01-2023,ULTRACEMCO.NS,7184.364417,7137.210938,7184.364417,7111.184644,412001 +20-01-2023,ULTRACEMCO.NS,7137.210917,7102.377441,7189.312306,7075.51039,353292 +23-01-2023,ULTRACEMCO.NS,7050.771092,6778.388672,7110.096721,6758.844429,998103 +24-01-2023,ULTRACEMCO.NS,6810.302435,6738.755859,6825.789295,6711.938094,444188 +25-01-2023,ULTRACEMCO.NS,6735.045035,6635.245605,6759.685528,6602.490348,509299 +27-01-2023,ULTRACEMCO.NS,6663.844441,6645.63623,6728.167263,6535.29785,635582 +30-01-2023,ULTRACEMCO.NS,6676.708995,6815.943359,6832.024065,6573.346973,699269 +31-01-2023,ULTRACEMCO.NS,6852.854273,7011.731445,7025.041514,6820.742149,593220 +01-02-2023,ULTRACEMCO.NS,7011.187678,7067,7163.583289,6908.865008,648015 +02-02-2023,ULTRACEMCO.NS,7026.031444,7092.976563,7233.843642,6932.07045,647192 +03-02-2023,ULTRACEMCO.NS,7110.096523,7114.302246,7149.729084,7056.708387,364197 +06-02-2023,ULTRACEMCO.NS,7081.744719,7052.997559,7132.658901,7038.697907,314446 +07-02-2023,ULTRACEMCO.NS,7080.409121,6998.125,7129.937501,6978.679813,295067 +08-02-2023,ULTRACEMCO.NS,7039.885358,7174.814941,7217.762698,7039.885358,559696 +09-02-2023,ULTRACEMCO.NS,7174.468812,7104.950684,7174.468812,7085.406441,334529 +10-02-2023,ULTRACEMCO.NS,7100.250237,7130.976563,7151.609442,7072.59123,407822 +13-02-2023,ULTRACEMCO.NS,7139.833118,7104.455566,7174.468483,7080.458206,323236 +14-02-2023,ULTRACEMCO.NS,7139.981697,7064.823242,7154.57803,7051.315063,328419 +15-02-2023,ULTRACEMCO.NS,7063.635503,7077.341309,7102.229196,6974.226683,404971 +16-02-2023,ULTRACEMCO.NS,7112.767946,7097.033691,7118.853778,7033.947848,264069 +17-02-2023,ULTRACEMCO.NS,7101.239182,7221.819824,7316.27512,7101.239182,1063293 +20-02-2023,ULTRACEMCO.NS,7224.937102,7349.476074,7413.947235,7224.937102,713498 +21-02-2023,ULTRACEMCO.NS,7367.238613,7264.074707,7407.019996,7244.728576,399493 +22-02-2023,ULTRACEMCO.NS,7250.666491,7130.679688,7255.46606,7117.072937,402548 +23-02-2023,ULTRACEMCO.NS,7166.354177,7102.180176,7190.302253,7067.693149,286748 +24-02-2023,ULTRACEMCO.NS,7137.705638,7141.515625,7166.353743,7091.244576,206602 +27-02-2023,ULTRACEMCO.NS,7144.780972,7111.77832,7159.624699,7062.101601,295092 +28-02-2023,ULTRACEMCO.NS,7107.226513,7185.650879,7208.065296,7087.583699,429256 +01-03-2023,ULTRACEMCO.NS,7151.708012,7198.366699,7267.489088,7144.780939,317216 +02-03-2023,ULTRACEMCO.NS,7198.366757,7213.260254,7253.635,7177.288857,180178 +03-03-2023,ULTRACEMCO.NS,7253.635056,7140.773438,7273.426693,7113.361827,408754 +06-03-2023,ULTRACEMCO.NS,7168.530763,7125.583008,7179.910954,7116.082926,154817 +08-03-2023,ULTRACEMCO.NS,7139.783638,7191.538574,7207.569993,7112.421313,237790 +09-03-2023,ULTRACEMCO.NS,7191.291438,7167.492188,7225.184617,7132.015581,158808 +10-03-2023,ULTRACEMCO.NS,7124.989393,7151.114258,7167.492128,7062.05189,154319 +13-03-2023,ULTRACEMCO.NS,7149.72918,7001.885742,7182.385383,6981.302149,176576 +14-03-2023,ULTRACEMCO.NS,7006.240018,6990.357422,7040.875386,6918.167227,210976 +15-03-2023,ULTRACEMCO.NS,7051.76038,7026.773438,7113.114455,7008.416887,265536 +16-03-2023,ULTRACEMCO.NS,7061.260534,7030.583496,7075.312307,7002.330644,459814 +17-03-2023,ULTRACEMCO.NS,7084.564845,7214.002441,7232.754728,7084.564845,383505 +20-03-2023,ULTRACEMCO.NS,7199.208257,7167.739746,7208.51023,7024.052262,520041 +21-03-2023,ULTRACEMCO.NS,7167.541822,7276.148438,7283.322906,7161.703385,350524 +22-03-2023,ULTRACEMCO.NS,7283.322741,7319.59082,7371.494584,7276.395667,381601 +23-03-2023,ULTRACEMCO.NS,7294.207707,7330.772949,7387.2284,7281.788648,232908 +24-03-2023,ULTRACEMCO.NS,7326.864357,7328.49707,7353.781178,7251.210628,228994 +27-03-2023,ULTRACEMCO.NS,7329.832878,7372.583008,7405.486605,7315.434655,251626 +28-03-2023,ULTRACEMCO.NS,7406.031203,7325.974121,7433.640442,7291.586149,249783 +29-03-2023,ULTRACEMCO.NS,7342.499855,7491.877441,7520.822713,7322.906326,445346 +31-03-2023,ULTRACEMCO.NS,7496.182063,7542.741699,7564.660842,7468.424001,378456 +03-04-2023,ULTRACEMCO.NS,7590.983583,7560.900391,7656.395043,7501.129741,360584 +05-04-2023,ULTRACEMCO.NS,7496.08266,7611.814453,7619.433944,7496.08266,233489 +06-04-2023,ULTRACEMCO.NS,7609.884686,7621.611328,7649.467962,7588.955126,227682 +10-04-2023,ULTRACEMCO.NS,7621.611091,7616.069336,7691.030161,7588.113649,226983 +11-04-2023,ULTRACEMCO.NS,7634.624194,7660.798828,7712.751877,7634.624194,354799 +12-04-2023,ULTRACEMCO.NS,7669.259407,7602.809082,7712.801009,7595.040768,264416 +13-04-2023,ULTRACEMCO.NS,7624.777566,7575.496582,7668.269882,7548.975981,292568 +17-04-2023,ULTRACEMCO.NS,7575.496839,7661.788574,7742.488785,7565.402911,488286 +18-04-2023,ULTRACEMCO.NS,7697.957779,7516.171387,7697.957779,7491.135157,437232 +19-04-2023,ULTRACEMCO.NS,7525.770478,7437.598633,7554.468354,7400.588366,341302 +20-04-2023,ULTRACEMCO.NS,7493.707831,7397.916016,7520.822278,7368.030933,263429 +21-04-2023,ULTRACEMCO.NS,7421.913503,7281.838379,7439.132614,7262.788927,388408 +24-04-2023,ULTRACEMCO.NS,7273.426758,7363.033203,7380.3016,7232.408396,513771 +25-04-2023,ULTRACEMCO.NS,7378.223481,7361.697754,7429.236718,7347.942179,285446 +26-04-2023,ULTRACEMCO.NS,7386.239018,7379.212891,7402.072328,7223.947593,230254 +27-04-2023,ULTRACEMCO.NS,7381.291012,7422.754395,7429.780522,7359.421156,205177 +28-04-2023,ULTRACEMCO.NS,7433.738805,7477.478516,7500.040788,7411.968004,457487 +02-05-2023,ULTRACEMCO.NS,7466.890238,7378.916504,7503.009978,7362.489348,544731 +03-05-2023,ULTRACEMCO.NS,7445.61404,7428.989258,7463.426514,7356.997176,384431 +04-05-2023,ULTRACEMCO.NS,7436.411308,7424.09082,7450.562136,7407.069818,232203 +05-05-2023,ULTRACEMCO.NS,7441.655947,7549.322266,7589.004597,7427.30701,319654 +08-05-2023,ULTRACEMCO.NS,7550.509726,7654.861328,7673.217879,7540.613907,295156 +09-05-2023,ULTRACEMCO.NS,7678.116668,7635.861328,7741.499196,7607.410849,289797 +10-05-2023,ULTRACEMCO.NS,7679.155544,7662.530762,7693.999273,7641.551432,234884 +11-05-2023,ULTRACEMCO.NS,7708.842647,7753.819336,7773.95694,7669.358428,320219 +12-05-2023,ULTRACEMCO.NS,7758.272917,7622.700195,7837.488756,7611.66597,246799 +15-05-2023,ULTRACEMCO.NS,7648.379314,7680.095703,7693.999135,7636.108595,183594 +16-05-2023,ULTRACEMCO.NS,7689.051135,7618.494141,7724.03295,7604.936676,250490 +17-05-2023,ULTRACEMCO.NS,7636.603461,7620.226074,7679.106197,7573.27022,205629 +18-05-2023,ULTRACEMCO.NS,7664.113301,7524.928711,7686.923453,7507.462688,157714 +19-05-2023,ULTRACEMCO.NS,7557.437105,7601.275391,7609.043705,7506.0779,138709 +22-05-2023,ULTRACEMCO.NS,7575.249047,7635.26709,7657.384341,7570.301138,139603 +23-05-2023,ULTRACEMCO.NS,7595.041149,7574.507324,7671.634692,7545.858735,149291 +24-05-2023,ULTRACEMCO.NS,7570.301306,7574.061523,7603.897803,7510.975679,160565 +25-05-2023,ULTRACEMCO.NS,7564.660581,7542.345703,7588.21292,7515.181487,257361 +26-05-2023,ULTRACEMCO.NS,7590.093401,7641.40332,7669.259955,7554.369396,252078 +29-05-2023,ULTRACEMCO.NS,7669.259763,7758.866211,7775.837927,7654.416034,210769 +30-05-2023,ULTRACEMCO.NS,7783.061708,7819.626953,7886.967809,7758.916006,414785 +31-05-2023,ULTRACEMCO.NS,7812.748855,7788.058594,7844.86098,7698.798599,1137662 +01-06-2023,ULTRACEMCO.NS,7788.999176,7761.092773,7816.50936,7728.436571,184642 +02-06-2023,ULTRACEMCO.NS,7779.103598,7768.861328,7864.653149,7744.913735,248325 +05-06-2023,ULTRACEMCO.NS,7814.728005,7799.884277,7842.436298,7783.061386,186015 +06-06-2023,ULTRACEMCO.NS,7805.821806,8025.063477,8035.4048,7805.821806,635244 +07-06-2023,ULTRACEMCO.NS,8050.347689,8072.613281,8086.764109,7998.344871,298650 +08-06-2023,ULTRACEMCO.NS,8084.884111,8015.761719,8128.376429,8001.759232,349085 +09-06-2023,ULTRACEMCO.NS,8073.009108,8068.308594,8132.08734,8023.728123,325814 +12-06-2023,ULTRACEMCO.NS,8075.48335,8113.186035,8119.519746,8017.939257,195134 +13-06-2023,ULTRACEMCO.NS,8126.941042,8190.076172,8231.63861,8126.198856,249199 +14-06-2023,ULTRACEMCO.NS,8222.386203,8271.22168,8279.781949,8190.521474,289643 +15-06-2023,ULTRACEMCO.NS,8292.696027,8246.383789,8340.195957,8222.435715,406197 +16-06-2023,ULTRACEMCO.NS,8277.803534,8246.433594,8344.303633,8219.318662,356982 +19-06-2023,ULTRACEMCO.NS,8270.925058,8182.456055,8327.924586,8166.920393,187488 +20-06-2023,ULTRACEMCO.NS,8181.862889,8157.568848,8205.019492,8086.170129,343189 +21-06-2023,ULTRACEMCO.NS,8166.425531,8155.687988,8265.63111,8141.289766,373929 +22-06-2023,ULTRACEMCO.NS,8190.769697,8077.709961,8192.748861,8060.837782,226654 +23-06-2023,ULTRACEMCO.NS,8078.155319,7996.02002,8079.985659,7976.030271,198255 +26-06-2023,ULTRACEMCO.NS,7976.029846,8082.01416,8183.842038,7976.029846,241856 +27-06-2023,ULTRACEMCO.NS,8099.67845,8122.98291,8143.36791,8083.547975,236562 +28-06-2023,ULTRACEMCO.NS,8115.65947,8174.589844,8232.13345,8096.758843,282115 +30-06-2023,ULTRACEMCO.NS,8213.529289,8208.333984,8232.331344,8150.888952,225746 +03-07-2023,ULTRACEMCO.NS,8295.665023,8375.623047,8410.456523,8276.170066,373703 +04-07-2023,ULTRACEMCO.NS,8409.466146,8324.06543,8409.466146,8296.653821,206677 +05-07-2023,ULTRACEMCO.NS,8342.126227,8289.925781,8363.946315,8255.834491,195350 +06-07-2023,ULTRACEMCO.NS,8327.330854,8322.581055,8391.604385,8292.695491,275687 +07-07-2023,ULTRACEMCO.NS,8330.250528,8249.599609,8359.393906,8238.862067,354695 +10-07-2023,ULTRACEMCO.NS,8263.009178,8264.344727,8346.579565,8249.15503,173234 +11-07-2023,ULTRACEMCO.NS,8307.836559,8239.160156,8355.336489,8218.526794,300378 +12-07-2023,ULTRACEMCO.NS,8276.862414,8134.857422,8286.114618,8067.565858,508967 +13-07-2023,ULTRACEMCO.NS,8181.862579,8148.216797,8263.008289,8121.003297,272841 +14-07-2023,ULTRACEMCO.NS,8212.540229,8097.303223,8212.540229,8063.113361,249245 +17-07-2023,ULTRACEMCO.NS,8121.498437,8165.040039,8173.946276,8104.626259,202735 +18-07-2023,ULTRACEMCO.NS,8139.3108,8090.821289,8165.039929,8072.019234,280527 +19-07-2023,ULTRACEMCO.NS,8080.925821,8242.425781,8269.787141,8078.699262,150429 +20-07-2023,ULTRACEMCO.NS,8262.959422,8138.470215,8262.959422,8079.93606,307197 +21-07-2023,ULTRACEMCO.NS,8158.112905,8034.613281,8226.888845,7987.904824,656733 +24-07-2023,ULTRACEMCO.NS,8114.571541,8134.214355,8158.261969,8004.134105,482809 +25-07-2023,ULTRACEMCO.NS,8158.805941,8305.857422,8327.331542,8158.805941,583167 +26-07-2023,ULTRACEMCO.NS,8328.222687,8265.333984,8370.477061,8253.113034,191345 +27-07-2023,ULTRACEMCO.NS,8302.761865,8239.387695,8341.332931,8206.333716,216816 +28-07-2023,ULTRACEMCO.NS,8246.098567,8257.779297,8292.47394,8176.511237,204996 +31-07-2023,ULTRACEMCO.NS,8279.897952,8269.112305,8360.420432,8252.609584,240038 +01-08-2023,ULTRACEMCO.NS,8297.791402,8232.975586,8318.6676,8221.84142,217562 +02-08-2023,ULTRACEMCO.NS,8219.25774,8238.841797,8265.980661,8164.980011,134414 +03-08-2023,ULTRACEMCO.NS,8236.256169,8088.18457,8236.256169,8032.36569,390602 +04-08-2023,ULTRACEMCO.NS,8129.788251,8110.055176,8183.320401,8100.710689,248048 +07-08-2023,ULTRACEMCO.NS,8140.027275,8127.253418,8201.363729,8111.894306,195297 +08-08-2023,ULTRACEMCO.NS,8127.253139,8108.762695,8181.431843,8089.029621,166007 +09-08-2023,ULTRACEMCO.NS,8111.894244,8063.431641,8125.762199,8038.330497,222338 +10-08-2023,ULTRACEMCO.NS,8086.047393,8054.435059,8156.628825,8028.389322,296178 +11-08-2023,ULTRACEMCO.NS,8077.10058,8085.003906,8106.92372,7997.323679,293096 +14-08-2023,ULTRACEMCO.NS,8081.872289,8006.817383,8094.547124,7971.775192,544313 +16-08-2023,ULTRACEMCO.NS,7957.758581,8203.25293,8216.275313,7940.560278,282782 +17-08-2023,ULTRACEMCO.NS,8176.610202,8158.964844,8184.56304,8102.002838,248724 +18-08-2023,ULTRACEMCO.NS,8151.658344,8166.42041,8197.785189,8117.65977,265260 +21-08-2023,ULTRACEMCO.NS,8165.973708,8170.844238,8230.14297,8157.125788,216794 +22-08-2023,ULTRACEMCO.NS,8173.578143,8155.137695,8219.207936,8143.755003,193112 +23-08-2023,ULTRACEMCO.NS,8161.500224,8113.782715,8186.35284,8098.970653,208545 +24-08-2023,ULTRACEMCO.NS,8162.593669,8162.991699,8274.9275,8115.870748,273837 +25-08-2023,ULTRACEMCO.NS,8130.781972,8023.866211,8141.717124,8013.477623,191154 +28-08-2023,ULTRACEMCO.NS,8086.842744,8069.793945,8102.350874,8001.002191,327780 +29-08-2023,ULTRACEMCO.NS,8111.794694,8151.360352,8169.552273,8077.249556,230713 +30-08-2023,ULTRACEMCO.NS,8181.481469,8217.219727,8265.781352,8151.70784,223225 +31-08-2023,ULTRACEMCO.NS,8239.934786,8248.53418,8310.715234,8177.505205,482614 +01-09-2023,ULTRACEMCO.NS,8251.069356,8213.691406,8295.80407,8200.370014,215635 +04-09-2023,ULTRACEMCO.NS,8236.107954,8531.953125,8543.335818,8233.721714,620108 +05-09-2023,ULTRACEMCO.NS,8531.406662,8405.005859,8549.300547,8398.395646,210587 +06-09-2023,ULTRACEMCO.NS,8434.82836,8487.069336,8506.354383,8394.318596,327847 +07-09-2023,ULTRACEMCO.NS,8487.06928,8445.068359,8494.624087,8380.302054,203477 +08-09-2023,ULTRACEMCO.NS,8484.683056,8380.848633,8499.594626,8350.47893,125962 +11-09-2023,ULTRACEMCO.NS,8401.128805,8411.81543,8448.54779,8376.475204,131688 +12-09-2023,ULTRACEMCO.NS,8469.722756,8521.118164,8559.092188,8345.509176,335823 +13-09-2023,ULTRACEMCO.NS,8539.359183,8585.435547,8633.799128,8475.239432,321018 +14-09-2023,ULTRACEMCO.NS,8614.911629,8636.732422,8648.71119,8552.283031,311971 +15-09-2023,ULTRACEMCO.NS,8669.587273,8676.893555,8699.360904,8610.189516,357249 +18-09-2023,ULTRACEMCO.NS,8676.545229,8577.134766,8686.088245,8556.258568,129308 +20-09-2023,ULTRACEMCO.NS,8539.359427,8408.287109,8572.661934,8391.287336,317399 +21-09-2023,ULTRACEMCO.NS,8325.726014,8264.539063,8388.255588,8237.798228,393954 +22-09-2023,ULTRACEMCO.NS,8226.216482,8139.132813,8261.656704,8130.831941,524827 +25-09-2023,ULTRACEMCO.NS,8168.558402,8157.822266,8231.137488,8108.017523,467415 +26-09-2023,ULTRACEMCO.NS,8188.440043,8180.388184,8278.903567,8157.821814,515796 +27-09-2023,ULTRACEMCO.NS,8188.440572,8213.989258,8241.078611,8156.629221,541638 +28-09-2023,ULTRACEMCO.NS,8216.076406,8106.277832,8274.878088,8086.047704,370431 +29-09-2023,ULTRACEMCO.NS,8151.658317,8206.18457,8237.101808,8084.0592,320974 +03-10-2023,ULTRACEMCO.NS,8240.133777,8255.94043,8327.61499,8172.733673,454402 +04-10-2023,ULTRACEMCO.NS,8243.66258,8072.975098,8243.66258,7997.621672,884369 +05-10-2023,ULTRACEMCO.NS,8128.794158,8129.241699,8160.406493,8077.100713,310506 +06-10-2023,ULTRACEMCO.NS,8149.670027,8147.135254,8191.074874,8103.195634,158491 +09-10-2023,ULTRACEMCO.NS,8121.884859,8062.288574,8151.508985,8039.523674,152525 +10-10-2023,ULTRACEMCO.NS,8099.766002,8110.204102,8138.089029,8057.218516,187020 +11-10-2023,ULTRACEMCO.NS,8147.632529,8293.81543,8340.53835,8130.981276,439622 +12-10-2023,ULTRACEMCO.NS,8315.636048,8302.513672,8335.567652,8253.056965,177704 +13-10-2023,ULTRACEMCO.NS,8267.471613,8319.662109,8367.379134,8258.027619,285076 +16-10-2023,ULTRACEMCO.NS,8319.71199,8243.31543,8405.155485,8225.222529,363990 +17-10-2023,ULTRACEMCO.NS,8280.891943,8252.460938,8282.880152,8231.186709,205234 +18-10-2023,ULTRACEMCO.NS,8275.822934,8229.49707,8300.62507,8199.375891,322136 +19-10-2023,ULTRACEMCO.NS,8200.965435,8468.330078,8487.665608,8145.047048,837498 +20-10-2023,ULTRACEMCO.NS,8485.677283,8411.168945,8597.364552,8361.31518,539291 +23-10-2023,ULTRACEMCO.NS,8365.390816,8276.169922,8473.350195,8253.603552,217546 +25-10-2023,ULTRACEMCO.NS,8305.744596,8207.675781,8348.98815,8137.989432,255678 +26-10-2023,ULTRACEMCO.NS,8187.445965,8156.926758,8187.445965,8107.470051,637430 +27-10-2023,ULTRACEMCO.NS,8162.593624,8161.749023,8221.245801,8131.776379,227682 +30-10-2023,ULTRACEMCO.NS,8193.41062,8352.069336,8366.682869,8149.123452,244073 +31-10-2023,ULTRACEMCO.NS,8355.152289,8372.598633,8402.272271,8301.867692,218908 +01-11-2023,ULTRACEMCO.NS,8390.243699,8332.039063,8395.214222,8320.755392,209234 +02-11-2023,ULTRACEMCO.NS,8336.065139,8409.131836,8423.248317,8325.577528,200590 +03-11-2023,ULTRACEMCO.NS,8425.037449,8472.356445,8479.713209,8386.267365,243686 +06-11-2023,ULTRACEMCO.NS,8488.659626,8590.008789,8599.005242,8470.964757,194715 +07-11-2023,ULTRACEMCO.NS,8590.009225,8634.544922,8643.74039,8531.953122,206360 +08-11-2023,ULTRACEMCO.NS,8637.77584,8647.567383,8667.748485,8601.838566,132370 +09-11-2023,ULTRACEMCO.NS,8633.798989,8576.19043,8667.598548,8566.94545,128138 +10-11-2023,ULTRACEMCO.NS,8540.402551,8659.496094,8678.484075,8537.9668,149939 +13-11-2023,ULTRACEMCO.NS,8659.744691,8626.244141,8672.370014,8608.946331,64412 +15-11-2023,ULTRACEMCO.NS,8657.657747,8715.216797,8763.778423,8643.988807,192348 +16-11-2023,ULTRACEMCO.NS,8737.782389,8723.318359,8759.752685,8648.710995,233428 +17-11-2023,ULTRACEMCO.NS,8733.209883,8739.125,8817.310753,8719.938973,151817 +20-11-2023,ULTRACEMCO.NS,8748.120995,8610.4375,8763.23158,8600.098423,174311 +21-11-2023,ULTRACEMCO.NS,8613.717679,8657.010742,8686.387311,8613.717679,183507 +22-11-2023,ULTRACEMCO.NS,8682.510113,8708.257813,8723.268405,8561.477871,325320 +23-11-2023,ULTRACEMCO.NS,8698.416188,8554.519531,8715.315968,8539.359434,344271 +24-11-2023,ULTRACEMCO.NS,8587.076359,8505.758789,8603.976139,8494.674133,197278 +28-11-2023,ULTRACEMCO.NS,8587.076421,8675.054688,8684.00163,8537.619712,343335 +29-11-2023,ULTRACEMCO.NS,8708.257908,8681.267578,8738.180071,8640.757813,207727 +30-11-2023,ULTRACEMCO.NS,8724.809526,8950.571289,8965.979912,8711.787143,1025481 +01-12-2023,ULTRACEMCO.NS,9050.12961,8980.591797,9109.378829,8919.106813,353015 +04-12-2023,ULTRACEMCO.NS,9096.058268,9262.819336,9285.733256,9032.585069,473570 +05-12-2023,ULTRACEMCO.NS,9266.049631,9274.748047,9344.5839,9188.658971,448461 +06-12-2023,ULTRACEMCO.NS,9274.748246,9158.686523,9292.841146,9075.728293,308912 +07-12-2023,ULTRACEMCO.NS,9211.373595,9299.401367,9325.695629,9181.69996,346830 +08-12-2023,ULTRACEMCO.NS,9323.011522,9358.053711,9376.047588,9286.081116,311761 +11-12-2023,ULTRACEMCO.NS,9358.501805,9613.887695,9672.638896,9344.584339,588082 +12-12-2023,ULTRACEMCO.NS,9645.251197,9805.351563,9902.426273,9578.248153,1060266 +13-12-2023,ULTRACEMCO.NS,9841.587196,9681.735352,9983.744171,9619.75234,1501931 +14-12-2023,ULTRACEMCO.NS,9772.04951,9904.563477,9931.106267,9719.361959,710415 +15-12-2023,ULTRACEMCO.NS,9941.046666,9970.323242,10000.19589,9842.282755,439516 +18-12-2023,ULTRACEMCO.NS,9968.881813,9911.571289,9968.881813,9883.140283,266562 +19-12-2023,ULTRACEMCO.NS,9911.571503,9958.045898,9990.752332,9894.324175,675166 +20-12-2023,ULTRACEMCO.NS,9967.887265,9829.160156,10068.29183,9800.033084,501448 +21-12-2023,ULTRACEMCO.NS,9822.748441,9895.765625,9926.135329,9766.929075,216730 +22-12-2023,ULTRACEMCO.NS,9928.123376,9910.229492,9940.052632,9843.624479,226940 +26-12-2023,ULTRACEMCO.NS,9916.193858,9959.586914,9995.523215,9911.322357,226114 +27-12-2023,ULTRACEMCO.NS,10041.4016,10374.5752,10408.27573,9978.573995,658122 +28-12-2023,ULTRACEMCO.NS,10430.14588,10364.83301,10437.0551,10267.21174,421406 +29-12-2023,ULTRACEMCO.NS,10358.62017,10441.13086,10463.94576,10300.46505,243089 +01-01-2024,ULTRACEMCO.NS,10441.13112,10402.31152,10457.98139,10353.20236,97677 +02-01-2024,ULTRACEMCO.NS,10428.05888,10144.54004,10428.05888,10044.53253,337528 +03-01-2024,ULTRACEMCO.NS,10144.59021,10051.93945,10184.60292,10030.11866,179575 +04-01-2024,ULTRACEMCO.NS,10100.10397,9955.759766,10104.62695,9942.041315,313755 +05-01-2024,ULTRACEMCO.NS,10040.45723,9957.001953,10040.45723,9936.076244,163191 +08-01-2024,ULTRACEMCO.NS,10018.58663,9875.932617,10020.57484,9866.538134,176843 +09-01-2024,ULTRACEMCO.NS,9930.707684,9840.741211,9957.89703,9812.012168,242925 +10-01-2024,ULTRACEMCO.NS,9840.592756,9718.566406,9848.346579,9672.638576,374333 +11-01-2024,ULTRACEMCO.NS,9781.890884,9861.96582,9886.321385,9661.852745,375210 +12-01-2024,ULTRACEMCO.NS,9921.114925,9750.625977,9921.114925,9736.310481,376816 +15-01-2024,ULTRACEMCO.NS,9820.759846,9895.864258,9937.865179,9762.107671,273931 +16-01-2024,ULTRACEMCO.NS,9895.26804,9910.825195,9987.570267,9822.101357,146779 +17-01-2024,ULTRACEMCO.NS,9900.288142,9796.553711,9986.874268,9767.07812,252817 +18-01-2024,ULTRACEMCO.NS,9795.907138,9833.931641,9874.490916,9712.402348,278338 +19-01-2024,ULTRACEMCO.NS,9940.052431,10034.19434,10068.988,9786.960314,567616 +23-01-2024,ULTRACEMCO.NS,9941.046657,9773.042969,10025.54555,9757.137294,580285 +24-01-2024,ULTRACEMCO.NS,9806.842405,9931.602539,9973.453957,9677.21077,272419 +25-01-2024,ULTRACEMCO.NS,9925.737245,9910.577148,9988.962885,9822.947403,296269 +29-01-2024,ULTRACEMCO.NS,9941.146262,10213.48145,10239.27866,9930.60914,334463 +30-01-2024,ULTRACEMCO.NS,10229.08897,9904.861328,10259.16064,9883.389055,368827 +31-01-2024,ULTRACEMCO.NS,9901.282933,10107.41016,10126.1001,9844.768468,341574 +01-02-2024,ULTRACEMCO.NS,10109.9951,9863.804688,10172.92173,9841.685858,401503 +02-02-2024,ULTRACEMCO.NS,9941.046803,10039.01563,10105.96916,9933.392003,334386 +05-02-2024,ULTRACEMCO.NS,9990.752128,9857.889648,10068.59033,9820.213663,162473 +06-02-2024,ULTRACEMCO.NS,9921.165066,9989.509766,10015.60501,9861.816821,250870 +07-02-2024,ULTRACEMCO.NS,10054.37513,10166.21191,10226.95132,10020.87361,250184 +08-02-2024,ULTRACEMCO.NS,10229.33705,9938.710938,10234.30757,9891.838514,320905 +09-02-2024,ULTRACEMCO.NS,10015.40522,9887.116211,10015.40522,9793.918901,400823 +12-02-2024,ULTRACEMCO.NS,9892.335518,9905.109375,9958.393968,9848.495891,191687 +13-02-2024,ULTRACEMCO.NS,9938.859621,9794.317383,9945.719332,9772.645124,276453 +14-02-2024,ULTRACEMCO.NS,9744.263648,9730.097656,9766.929041,9646.742367,417802 +15-02-2024,ULTRACEMCO.NS,9777.91465,9756.441406,9781.14549,9648.780063,415090 +16-02-2024,ULTRACEMCO.NS,9816.833414,9857.741211,9889.353546,9793.024413,250550 +19-02-2024,ULTRACEMCO.NS,9890.297634,9843.823242,9890.297634,9826.724448,109778 +20-02-2024,ULTRACEMCO.NS,9843.82356,9920.121094,9941.046803,9796.901624,320905 +21-02-2024,ULTRACEMCO.NS,9911.472494,9909.633789,10055.36915,9861.518733,322960 +22-02-2024,ULTRACEMCO.NS,9941.046653,9902.475586,9961.823829,9744.511966,363840 +23-02-2024,ULTRACEMCO.NS,9902.476231,9941.942383,9968.882233,9835.72171,304238 +26-02-2024,ULTRACEMCO.NS,9940.102011,9871.508789,9990.702326,9842.580732,162530 +27-02-2024,ULTRACEMCO.NS,9871.508861,9892.43457,10091.15648,9823.195763,214186 +28-02-2024,ULTRACEMCO.NS,9901.282215,9747.146484,9931.055843,9723.238462,300668 +29-02-2024,ULTRACEMCO.NS,9727.314795,9834.082031,9876.430504,9648.432973,328848 +01-03-2024,ULTRACEMCO.NS,9841.636393,10075.74805,10123.81262,9834.081586,352952 +04-03-2024,ULTRACEMCO.NS,10097.12092,9919.574219,10106.06786,9907.445948,221282 +05-03-2024,ULTRACEMCO.NS,9919.57475,9780.349609,9971.765246,9772.049223,310715 +06-03-2024,ULTRACEMCO.NS,9841.537474,9584.212891,9855.802488,9475.805968,534825 +07-03-2024,ULTRACEMCO.NS,9584.212681,9616.124023,9657.726916,9512.686655,585012 +11-03-2024,ULTRACEMCO.NS,9636.90063,9640.728516,9766.680807,9615.875898,319303 +12-03-2024,ULTRACEMCO.NS,9671.594846,9558.813477,9671.594846,9518.950268,235430 +13-03-2024,ULTRACEMCO.NS,9567.959914,9536.993164,9596.092884,9443.994861,415925 +14-03-2024,ULTRACEMCO.NS,9399.259391,9639.783203,9650.767865,9398.265286,347822 +15-03-2024,ULTRACEMCO.NS,9622.933565,9576.161133,9693.415977,9487.53631,379648 +18-03-2024,ULTRACEMCO.NS,9568.257417,9554.6875,9616.769531,9513.58166,226448 +19-03-2024,ULTRACEMCO.NS,9534.805982,9397.520508,9550.811651,9379.527601,316008 +20-03-2024,ULTRACEMCO.NS,9478.78852,9428.635742,9478.78852,9389.319095,171219 +21-03-2024,ULTRACEMCO.NS,9468.846962,9544.150391,9582.870962,9448.865847,215837 +22-03-2024,ULTRACEMCO.NS,9553.345842,9624.672852,9694.309689,9523.522702,224511 +26-03-2024,ULTRACEMCO.NS,9574.320784,9544.100586,9632.674921,9513.581379,397803 +27-03-2024,ULTRACEMCO.NS,9573.227988,9566.716797,9650.768153,9514.625324,267937 +28-03-2024,ULTRACEMCO.NS,9622.933056,9691.675781,9795.857755,9584.709538,506387 +01-04-2024,ULTRACEMCO.NS,9691.675839,9895.71582,9938.113802,9691.675839,387442 +02-04-2024,ULTRACEMCO.NS,9831.794676,9978.972656,10024.75098,9786.960942,307109 +03-04-2024,ULTRACEMCO.NS,10139.86729,9942.935547,10217.10941,9923.30198,481855 +04-04-2024,ULTRACEMCO.NS,10018.58683,9946.116211,10019.48191,9841.636199,346378 +05-04-2024,ULTRACEMCO.NS,9942.041085,9765.686523,9960.77957,9744.413265,280079 +08-04-2024,ULTRACEMCO.NS,9794.863473,9805.599609,9840.641798,9743.219543,215228 +09-04-2024,ULTRACEMCO.NS,9841.636809,9711.558594,9934.883638,9701.567065,275924 +10-04-2024,ULTRACEMCO.NS,9752.167369,9759.970703,9799.884396,9647.835884,186223 +12-04-2024,ULTRACEMCO.NS,9732.234897,9595.644531,9791.930686,9553.345573,440963 +15-04-2024,ULTRACEMCO.NS,9561.200188,9450.208008,9561.200188,9430.673462,220692 +16-04-2024,ULTRACEMCO.NS,9393.196235,9408.007813,9438.974562,9295.872997,547648 +18-04-2024,ULTRACEMCO.NS,9414.171179,9327.435547,9470.63613,9285.732662,584270 +19-04-2024,ULTRACEMCO.NS,9270.026497,9308.74707,9344.584351,9195.468644,415558 +22-04-2024,ULTRACEMCO.NS,9448.964571,9508.859375,9533.463465,9400.352466,277781 +23-04-2024,ULTRACEMCO.NS,9483.758849,9477.34668,9568.257749,9465.864965,317450 +24-04-2024,ULTRACEMCO.NS,9521.534255,9601.907227,9629.692645,9486.541577,317929 +25-04-2024,ULTRACEMCO.NS,9563.436464,9626.661133,9648.779962,9503.690191,398260 +26-04-2024,ULTRACEMCO.NS,9669.656683,9643.710938,9719.361919,9590.029282,265782 +29-04-2024,ULTRACEMCO.NS,9707.432649,9905.707031,9951.982412,9685.611857,808505 +30-04-2024,ULTRACEMCO.NS,10100.40172,9913.0625,10119.98578,9852.919166,777837 +02-05-2024,ULTRACEMCO.NS,9913.06253,9924.594727,9985.781676,9887.862364,318855 +03-05-2024,ULTRACEMCO.NS,9923.153029,9758.429688,9970.870054,9721.697325,517348 +06-05-2024,ULTRACEMCO.NS,9816.783979,9719.262695,9870.465633,9688.693976,238521 +07-05-2024,ULTRACEMCO.NS,9741.231551,9625.319336,9889.353145,9573.227863,214305 +08-05-2024,ULTRACEMCO.NS,9617.913059,9463.280273,9617.913059,9445.38639,392065 +09-05-2024,ULTRACEMCO.NS,9467.853255,9390.412109,9503.641024,9352.586619,328724 +10-05-2024,ULTRACEMCO.NS,9407.013152,9435.743164,9462.832515,9360.53876,205200 +13-05-2024,ULTRACEMCO.NS,9459.850204,9495.19043,9521.534203,9371.523425,215387 +14-05-2024,ULTRACEMCO.NS,9478.838106,9603.698242,9642.318823,9473.76856,171935 +15-05-2024,ULTRACEMCO.NS,9633.868917,9557.421875,9636.00663,9503.641198,161067 +16-05-2024,ULTRACEMCO.NS,9573.824111,9651.861328,9668.364048,9469.344098,368451 +17-05-2024,ULTRACEMCO.NS,9682.579716,9832.042969,9841.636467,9628.152484,283850 +21-05-2024,ULTRACEMCO.NS,9768.072319,9731.688477,9792.676409,9704.499132,346947 +22-05-2024,ULTRACEMCO.NS,9811.813488,9836.516602,9891.341865,9764.344988,280237 +23-05-2024,ULTRACEMCO.NS,9846.75603,10110.59082,10139.71789,9796.901293,521622 +24-05-2024,ULTRACEMCO.NS,10105.07425,10170.78418,10307.87161,10062.87431,519418 +27-05-2024,ULTRACEMCO.NS,10217.35876,10165.21777,10292.91072,10117.65025,389326 +28-05-2024,ULTRACEMCO.NS,10203.4905,10118.89258,10304.73967,10086.63369,403774 +29-05-2024,ULTRACEMCO.NS,10117.94826,9964.30957,10117.94826,9902.277048,317883 +30-05-2024,ULTRACEMCO.NS,9961.923342,9810.669922,9965.899761,9772.049342,323424 +31-05-2024,ULTRACEMCO.NS,9873.447649,9857.044922,10020.57514,9692.61962,791072 +03-06-2024,ULTRACEMCO.NS,10239.27789,10408.3252,10457.7819,10156.12065,732632 +04-06-2024,ULTRACEMCO.NS,10413.24639,9859.828125,10436.60785,9478.738489,972018 +05-06-2024,ULTRACEMCO.NS,9931.056317,9978.921875,10010.6342,9682.579656,361720 +06-06-2024,ULTRACEMCO.NS,9936.076083,9995.672852,10116.50608,9872.552407,483566 +07-06-2024,ULTRACEMCO.NS,9906.253161,10401.4668,10443.06969,9906.253161,545284 +10-06-2024,ULTRACEMCO.NS,10433.12861,10762.42578,10843.64433,10401.46676,705256 +11-06-2024,ULTRACEMCO.NS,10839.66766,10869.09277,10924.21607,10762.42554,650137 +12-06-2024,ULTRACEMCO.NS,10807.40935,10979.6875,11034.51276,10807.40935,439143 +13-06-2024,ULTRACEMCO.NS,11183.67773,11107.92676,11232.38886,10931.32464,602322 +14-06-2024,ULTRACEMCO.NS,11104.14891,11176.51953,11204.55348,11081.58254,305318 +18-06-2024,ULTRACEMCO.NS,11183.67722,11053.49902,11202.91276,10986.49695,322724 +19-06-2024,ULTRACEMCO.NS,11084.2672,10930.72754,11111.8041,10903.58868,659266 +20-06-2024,ULTRACEMCO.NS,10943.99992,10838.92285,11108.0272,10811.28693,445369 +21-06-2024,ULTRACEMCO.NS,10818.34404,10599.54199,10896.8288,10548.99119,586745 +24-06-2024,ULTRACEMCO.NS,10654.31692,10722.41309,10781.06526,10532.19154,276148 +25-06-2024,ULTRACEMCO.NS,10738.26966,10782.25879,10943.05523,10736.72899,562075 +26-06-2024,ULTRACEMCO.NS,10843.39557,11077.40723,11194.61255,10838.72309,793197 +27-06-2024,ULTRACEMCO.NS,11203.56018,11647.62695,11804.94402,11202.56608,2339734 +28-06-2024,ULTRACEMCO.NS,11630.92561,11599.11426,11709.5589,11402.23105,684790 +01-07-2024,ULTRACEMCO.NS,11600.20759,11834.46875,11960.66956,11599.11447,520339 +02-07-2024,ULTRACEMCO.NS,11873.58632,11784.06738,12006.79634,11730.43524,422173 +03-07-2024,ULTRACEMCO.NS,11785.3591,11802.10938,11828.85118,11692.60933,206171 +04-07-2024,ULTRACEMCO.NS,11814.93428,11690.7207,11866.47822,11652.44767,227230 +05-07-2024,ULTRACEMCO.NS,11727.00556,11621.2334,11754.84049,11551.74509,425987 +08-07-2024,ULTRACEMCO.NS,11625.05987,11514.61523,11645.73706,11462.02671,149210 +09-07-2024,ULTRACEMCO.NS,11514.66471,11610.94336,11692.36092,11416.7454,530901 +10-07-2024,ULTRACEMCO.NS,11620.08934,11565.66211,11670.58966,11402.38042,202406 +11-07-2024,ULTRACEMCO.NS,11530.6202,11486.83008,11571.37849,11431.20973,366819 +12-07-2024,ULTRACEMCO.NS,11485.88533,11533.90039,11611.14252,11402.43005,366274 +15-07-2024,ULTRACEMCO.NS,11683.61374,11763.8877,11827.85795,11593.15021,394470 +16-07-2024,ULTRACEMCO.NS,11836.85427,11589.96875,11836.85427,11563.32694,556056 +18-07-2024,ULTRACEMCO.NS,11581.31973,11578.58594,11614.96978,11407.3514,731274 +19-07-2024,ULTRACEMCO.NS,11576.34919,11191.92871,11576.34919,11162.45409,514154 +22-07-2024,ULTRACEMCO.NS,11223.34288,11447.81152,11501.79121,11165.08776,573833 +23-07-2024,ULTRACEMCO.NS,11581.26979,11477.7334,11666.21622,11262.31072,525157 +24-07-2024,ULTRACEMCO.NS,11471.96798,11385.87891,11492.59566,11288.70517,268139 +25-07-2024,ULTRACEMCO.NS,11350.68737,11374.04883,11409.14053,11224.43607,254683 +26-07-2024,ULTRACEMCO.NS,11374.04865,11604.2334,11673.22465,11328.41886,333210 +29-07-2024,ULTRACEMCO.NS,11611.14251,11803.7998,11869.60973,11604.23329,496437 +30-07-2024,ULTRACEMCO.NS,11858,11806.4502,11858,11644.5,438108 +31-07-2024,ULTRACEMCO.NS,11818.9502,11887.2002,11915,11750.34961,322531 +01-08-2024,ULTRACEMCO.NS,11887.2002,11984.5,12032.2998,11803.5,250126 +02-08-2024,ULTRACEMCO.NS,11833.0498,11764.5,11949,11700,273420 +05-08-2024,ULTRACEMCO.NS,11700,11417.25,11700,11351.2002,400844 +06-08-2024,ULTRACEMCO.NS,11449.9502,11325.2998,11575.7998,11272.09961,368949 +07-08-2024,ULTRACEMCO.NS,11499,11543.2002,11589.9502,11430.2002,230210 +08-08-2024,ULTRACEMCO.NS,11500,11258,11524.2002,11228.75,290349 +09-08-2024,ULTRACEMCO.NS,11449,11300.34961,11449,11231.0498,189230 +12-08-2024,ULTRACEMCO.NS,11290,11302.84961,11379.7998,11211.2002,200411 +13-08-2024,ULTRACEMCO.NS,11364,11271.2002,11364,11234.65039,189972 +14-08-2024,ULTRACEMCO.NS,11200,11002.59961,11200,10963.09961,404673 +16-08-2024,ULTRACEMCO.NS,11040,11295.7002,11325,10950.2002,435631 +19-08-2024,ULTRACEMCO.NS,11320,11315.34961,11468.09961,11271.75,244264 +20-08-2024,ULTRACEMCO.NS,11365,11349.7002,11525,11277.4502,421084 +21-08-2024,ULTRACEMCO.NS,11274,11200.90039,11312.5498,11161.5498,456794 +22-08-2024,ULTRACEMCO.NS,11260,11309.40039,11377.40039,11205,305457 +23-08-2024,ULTRACEMCO.NS,11315,11341.7998,11380,11204.4502,258730 +26-08-2024,ULTRACEMCO.NS,11340,11337.09961,11360.9502,11271.40039,234215 +27-08-2024,ULTRACEMCO.NS,11389.09961,11300.34961,11450,11286.4502,184428 +28-08-2024,ULTRACEMCO.NS,11280,11234.7998,11317.59961,11211,201101 +29-08-2024,ULTRACEMCO.NS,11230,11222,11256.7002,11115.40039,406261 +30-08-2024,ULTRACEMCO.NS,11225.0498,11301.90039,11360.90039,11222,462185 +02-09-2024,ULTRACEMCO.NS,11325,11424.90039,11465,11325,248673 +03-09-2024,ULTRACEMCO.NS,11434.5,11460.7998,11504.0498,11361,181723 +04-09-2024,ULTRACEMCO.NS,11392,11580.4502,11637.4502,11381.84961,198185 +05-09-2024,ULTRACEMCO.NS,11630.4502,11542.65039,11822.75,11514.2002,406821 +06-09-2024,ULTRACEMCO.NS,11500,11432.84961,11525,11320,245248 +09-09-2024,ULTRACEMCO.NS,11400,11494.34961,11518.4502,11308,154665 +10-09-2024,ULTRACEMCO.NS,11539.90039,11541.0498,11639.4502,11460.5,237496 +11-09-2024,ULTRACEMCO.NS,11570,11487.4502,11611,11460.2002,141341 +12-09-2024,ULTRACEMCO.NS,11507.84961,11710.25,11735,11442.25,455934 +13-09-2024,ULTRACEMCO.NS,11695,11717.9502,11762.59961,11625.2002,279660 +16-09-2024,ULTRACEMCO.NS,11675,11642.65039,11797.9502,11604,257856 +17-09-2024,ULTRACEMCO.NS,11602.5498,11645.65039,11718.59961,11575,202725 +18-09-2024,ULTRACEMCO.NS,11683,11630.90039,11763.2998,11535.84961,185067 +19-09-2024,ULTRACEMCO.NS,11630.90039,11627.5,11740.15039,11540,227247 +20-09-2024,ULTRACEMCO.NS,11660,11798.2998,11843.90039,11579.59961,608787 +23-09-2024,ULTRACEMCO.NS,11835,11962.0498,11998,11800.0498,279318 +24-09-2024,ULTRACEMCO.NS,11948.09961,11761.65039,11969.84961,11740.34961,242038 +25-09-2024,ULTRACEMCO.NS,11811,11816.2998,11855.59961,11680,196686 +26-09-2024,ULTRACEMCO.NS,11835,12065,12080,11767.7998,277079 +27-09-2024,ULTRACEMCO.NS,12065,11952.2998,12138,11924.75,404276 +30-09-2024,ULTRACEMCO.NS,11924,11802,11924,11774.0498,405493 +01-10-2024,ULTRACEMCO.NS,11802,11837.15039,11887.7002,11650.25,324906 +03-10-2024,ULTRACEMCO.NS,11627.09961,11724.7998,11930,11613.09961,304610 +04-10-2024,ULTRACEMCO.NS,11700,11450.25,11829.15039,11380,357277 +07-10-2024,ULTRACEMCO.NS,11491.9502,11230.34961,11529.9502,11192.09961,374655 +08-10-2024,ULTRACEMCO.NS,11231,11389.7998,11475,11231,447220 +09-10-2024,ULTRACEMCO.NS,11404.0498,11350.15039,11511,11333,286382 +10-10-2024,ULTRACEMCO.NS,11439.9502,11430.0498,11459,11353.5498,180542 +11-10-2024,ULTRACEMCO.NS,11390.75,11421.2998,11468.2998,11360.2002,120279 +14-10-2024,ULTRACEMCO.NS,11399.9502,11300.2998,11429.9502,11240,144163 +15-10-2024,ULTRACEMCO.NS,11400,11416.90039,11432.9502,11290,182286 +16-10-2024,ULTRACEMCO.NS,11341,11322.2998,11412,11233,276811 +17-10-2024,ULTRACEMCO.NS,11351,11017.2998,11363.9502,10934.0498,353330 +18-10-2024,ULTRACEMCO.NS,11017.2998,11069.2998,11139.9502,10901,330703 +21-10-2024,ULTRACEMCO.NS,11050,10869.2998,11166.65039,10771.40039,566667 +22-10-2024,ULTRACEMCO.NS,10751,10825.15039,11080.7998,10740,793887 +23-10-2024,ULTRACEMCO.NS,10821.9502,10753.0498,10843.65039,10672,351717 +24-10-2024,ULTRACEMCO.NS,10753.0498,11043.59961,11085,10718.40039,341400 +25-10-2024,ULTRACEMCO.NS,11063.7002,10995.2002,11115,10950,519646 +28-10-2024,ULTRACEMCO.NS,11000,11092.59961,11199.34961,10899.59961,229113 +29-10-2024,ULTRACEMCO.NS,11074,11112.09961,11136.9502,10917.0498,266761 +30-10-2024,ULTRACEMCO.NS,11115,11205.09961,11230,11011.40039,239933 +31-10-2024,ULTRACEMCO.NS,11156.7998,11065.65039,11250.90039,11042.5498,423687 +01-11-2024,ULTRACEMCO.NS,11079.9502,11145.7998,11171.2998,11078.5498,19032 +04-11-2024,ULTRACEMCO.NS,11147,11001.84961,11156.75,10930.0498,276984 +05-11-2024,ULTRACEMCO.NS,10983.65039,11176.34961,11188.0498,10973.25,274422 +06-11-2024,ULTRACEMCO.NS,11225,11274.40039,11306.90039,11112,282486 +07-11-2024,ULTRACEMCO.NS,11241.5498,11050.7998,11244.9502,11001.09961,326254 +08-11-2024,ULTRACEMCO.NS,11029.09961,11043.34961,11139.34961,10960.7002,155894 +11-11-2024,ULTRACEMCO.NS,11015,10970.4502,11109.9502,10896.0498,107472 +12-11-2024,ULTRACEMCO.NS,10970.5,10892,11074.75,10840,166347 +13-11-2024,ULTRACEMCO.NS,10803.2998,10782.2002,10873.5,10750,216900 +14-11-2024,ULTRACEMCO.NS,10726,10728.5,10832.5,10542.5,297442 +18-11-2024,ULTRACEMCO.NS,10632.09961,10630.90039,10766.84961,10580.40039,424186 +19-11-2024,ULTRACEMCO.NS,10684.0498,10769.5498,10870,10657.90039,220357 +21-11-2024,ULTRACEMCO.NS,10555,10954.84961,11005.84961,10555,256924 +22-11-2024,ULTRACEMCO.NS,10999,11375.2998,11409.90039,10931.65039,328426 +25-11-2024,ULTRACEMCO.NS,11450,11457.4502,11690,11437.25,465057 +26-11-2024,ULTRACEMCO.NS,11457.4502,11121.0498,11497.2998,11106,243711 +27-11-2024,ULTRACEMCO.NS,11020.59961,11139.90039,11188.9502,10960,330284 +28-11-2024,ULTRACEMCO.NS,11174,10997.7998,11190,10957.59961,326140 +29-11-2024,ULTRACEMCO.NS,10915,11202.15039,11233,10915,367574 +02-12-2024,ULTRACEMCO.NS,11206.7002,11648.5498,11780,11206.7002,633694 +03-12-2024,ULTRACEMCO.NS,11674.75,11852.34961,11935,11624.9502,501811 +04-12-2024,ULTRACEMCO.NS,11866.2002,11766.7998,11920.34961,11748.0498,306770 +05-12-2024,ULTRACEMCO.NS,11745,11932.7998,12001.9502,11722.84961,436371 +06-12-2024,ULTRACEMCO.NS,11939,11848.5,11956.34961,11818,193324 +09-12-2024,ULTRACEMCO.NS,11858.40039,11814.7998,11890,11718,268177 +10-12-2024,ULTRACEMCO.NS,11745,11745.7998,11807.09961,11695,232758 +11-12-2024,ULTRACEMCO.NS,11851,11898.5,12065,11815.2998,527029 +12-12-2024,ULTRACEMCO.NS,11944,11856.9502,11944,11790.90039,247809 +13-12-2024,ULTRACEMCO.NS,11800,12083.90039,12118.5,11730,408880 +16-12-2024,ULTRACEMCO.NS,12050,11942.5,12145.34961,11871,214946 +17-12-2024,ULTRACEMCO.NS,11930.65039,11774.9502,11974.15039,11683.2002,244639 +18-12-2024,ULTRACEMCO.NS,11775,11763.9502,11855,11700,222900 +19-12-2024,ULTRACEMCO.NS,11638,11670.7998,11760,11572.0498,162249 +20-12-2024,ULTRACEMCO.NS,11664.84961,11422.7998,11748,11397.65039,299802 +23-12-2024,ULTRACEMCO.NS,11520,11472.59961,11582.4502,11375,149350 +24-12-2024,ULTRACEMCO.NS,11471,11390.34961,11587.0498,11360,108000 +26-12-2024,ULTRACEMCO.NS,11390.34961,11460.65039,11799,11334.5,144283 +27-12-2024,ULTRACEMCO.NS,11491.59961,11406.5498,11555,11385,118410 +30-12-2024,ULTRACEMCO.NS,11419.4502,11288.34961,11507.65039,11239.7002,164726 +31-12-2024,ULTRACEMCO.NS,11270,11426.34961,11465,11194.0498,241737 +01-01-2025,ULTRACEMCO.NS,11411,11447,11520.90039,11305,107951 +02-01-2025,ULTRACEMCO.NS,11500,11797.7002,11829.15039,11455.0498,267609 +03-01-2025,ULTRACEMCO.NS,11799,11786,11861.65039,11713,237651 +06-01-2025,ULTRACEMCO.NS,11801.9502,11503.59961,11854.75,11450.2002,139820 +07-01-2025,ULTRACEMCO.NS,11514.9502,11618.5498,11635.15039,11485.15039,197212 +08-01-2025,ULTRACEMCO.NS,11618.5498,11403.5498,11629.9502,11370,159583 +09-01-2025,ULTRACEMCO.NS,11403.5498,11259.7998,11432.4502,11183,196555 +10-01-2025,ULTRACEMCO.NS,11203.25,10865.2002,11287.25,10837.5498,228618 +13-01-2025,ULTRACEMCO.NS,10700,10615.15039,10830,10593.40039,225902 +14-01-2025,ULTRACEMCO.NS,10570,10483.75,10733,10462,344404 +15-01-2025,ULTRACEMCO.NS,10540,10521.65039,10643.40039,10466.75,371459 +16-01-2025,ULTRACEMCO.NS,10590,10636.2002,10807.59961,10550,375910 +17-01-2025,ULTRACEMCO.NS,10636.2002,10580,10723.9502,10500.09961,297759 +20-01-2025,ULTRACEMCO.NS,10587.40039,10624.4502,10652.7998,10484.25,332061 +21-01-2025,ULTRACEMCO.NS,10677.5,10667.7998,10968.0498,10642.0498,593842 +22-01-2025,ULTRACEMCO.NS,10700,10693.75,10797.7998,10606.75,249552 +23-01-2025,ULTRACEMCO.NS,10690,11420.90039,11571.4502,10689.9502,1510866 +24-01-2025,ULTRACEMCO.NS,11251,11285.84961,11609.7002,11222.40039,545939 +27-01-2025,ULTRACEMCO.NS,11260,11239.5,11360,11150,414994 +28-01-2025,ULTRACEMCO.NS,11215,11296.34961,11411.59961,11066,436707 +29-01-2025,ULTRACEMCO.NS,11296.34961,11544.84961,11574.9502,11260.84961,377755 +30-01-2025,ULTRACEMCO.NS,11544.84961,11479.40039,11612.5,11450,274820 +31-01-2025,ULTRACEMCO.NS,11488.65039,11487.4502,11599,11392.15039,361656 +01-02-2025,ULTRACEMCO.NS,11544.90039,11259.15039,11787,10798.25,513602 +03-02-2025,ULTRACEMCO.NS,11120.25,11174.65039,11282.7998,10951.40039,450593 +04-02-2025,ULTRACEMCO.NS,11200.09961,11519.15039,11547.84961,11112.15039,314752 +05-02-2025,ULTRACEMCO.NS,11519.09961,11585.7002,11632.84961,11433,236897 +06-02-2025,ULTRACEMCO.NS,11577.2002,11477.34961,11619.5498,11327.7002,308664 +07-02-2025,ULTRACEMCO.NS,11501.09961,11640.59961,11733,11475.0498,310549 +10-02-2025,ULTRACEMCO.NS,11520,11532.2998,11613.7002,11490,262455 +11-02-2025,ULTRACEMCO.NS,11497,11300.2002,11515.59961,11240.25,301338 +12-02-2025,ULTRACEMCO.NS,11300,11478.5,11599,11074.59961,347198 +13-02-2025,ULTRACEMCO.NS,11500,11546.4502,11649.90039,11422.2002,336128 +14-02-2025,ULTRACEMCO.NS,11589,11263.84961,11589,11182,279199 +17-02-2025,ULTRACEMCO.NS,11219,11490.09961,11509.90039,11043.40039,166053 +18-02-2025,ULTRACEMCO.NS,11450,11308.90039,11460.59961,11251,268795 +19-02-2025,ULTRACEMCO.NS,11290,11291.5498,11460,11231,157580 +20-02-2025,ULTRACEMCO.NS,11291.09961,11287.59961,11330,11245.2002,142187 +21-02-2025,ULTRACEMCO.NS,11265,11157.25,11290,10990,320240 +24-02-2025,ULTRACEMCO.NS,11008.65039,11042.65039,11170,10975.0498,175294 +25-02-2025,ULTRACEMCO.NS,11042.65039,10964.15039,11054.25,10841,296499 +27-02-2025,ULTRACEMCO.NS,10800,10447.65039,10800,10264.40039,1722295 +28-02-2025,ULTRACEMCO.NS,10490,10128.4502,10490,10047.84961,1230856 +03-03-2025,ULTRACEMCO.NS,10319.25,10340.7998,10621.7998,10283.15039,835344 +04-03-2025,ULTRACEMCO.NS,10250,10370.09961,10454.7998,10240,352922 +05-03-2025,ULTRACEMCO.NS,10387.90039,10464.2002,10506.7998,10295.25,310832 +06-03-2025,ULTRACEMCO.NS,10539.7998,10493.5,10540,10317.2002,365920 +07-03-2025,ULTRACEMCO.NS,10501,10582.40039,10609.59961,10446.7002,302339 +10-03-2025,ULTRACEMCO.NS,10589,10520.09961,10645.59961,10477,165649 +11-03-2025,ULTRACEMCO.NS,10411,10439.25,10508.5498,10356.25,180753 +12-03-2025,ULTRACEMCO.NS,10480,10520.40039,10549.7998,10362,299765 +13-03-2025,ULTRACEMCO.NS,10520,10452.09961,10520,10380.09961,219474 +17-03-2025,ULTRACEMCO.NS,10546.5,10547.09961,10577.34961,10448,212061 +18-03-2025,ULTRACEMCO.NS,10547.09961,10547.09961,10547.09961,10547.09961,0 +19-03-2025,ULTRACEMCO.NS,10710,10933.25,10945.09961,10700,269175 +20-03-2025,ULTRACEMCO.NS,10931.15039,10948.15039,11240,10816,549251 +21-03-2025,ULTRACEMCO.NS,11019,10976.75,11064,10885.65039,656565 +24-03-2025,ULTRACEMCO.NS,11018.9502,11051.2002,11077.9502,10853.84961,294688 +25-03-2025,ULTRACEMCO.NS,11240,11421.2002,11478.84961,11204.7002,754457 +27-03-2020,NESTLEIND.NS,1453.046056,1425.551392,1465.689467,1396.433872,1752440 +30-03-2020,NESTLEIND.NS,1414.361129,1477.450684,1499.279408,1385.83804,2014700 +31-03-2020,NESTLEIND.NS,1495.410741,1538.020874,1549.753688,1481.469969,1839190 +01-04-2020,NESTLEIND.NS,1537.98793,1477.063721,1552.683463,1462.481407,1275120 +03-04-2020,NESTLEIND.NS,1503.968725,1425.178711,1503.968725,1415.776403,1907760 +07-04-2020,NESTLEIND.NS,1469.557991,1607.658691,1622.882661,1455.503997,2469010 +08-04-2020,NESTLEIND.NS,1570.988269,1591.864014,1655.345177,1562.067173,2484450 +09-04-2020,NESTLEIND.NS,1645.239651,1588.886963,1655.340282,1563.911582,2075080 +13-04-2020,NESTLEIND.NS,1589.387112,1566.265747,1601.558755,1540.809153,829070 +15-04-2020,NESTLEIND.NS,1571.658116,1634.761841,1640.904273,1571.658116,1555790 +16-04-2020,NESTLEIND.NS,1634.205099,1688.482056,1698.521297,1608.932444,2257400 +17-04-2020,NESTLEIND.NS,1733.27167,1634.61084,1733.27167,1625.090475,1872710 +20-04-2020,NESTLEIND.NS,1650.226409,1601.785278,1650.226409,1597.407255,1351970 +21-04-2020,NESTLEIND.NS,1585.140876,1605.459961,1626.65647,1575.705513,1337540 +22-04-2020,NESTLEIND.NS,1604.799775,1664.591675,1670.05951,1586.764085,2022410 +23-04-2020,NESTLEIND.NS,1660.619484,1645.154907,1679.494936,1632.884211,1871000 +24-04-2020,NESTLEIND.NS,1632.317791,1642.323975,1679.494605,1632.317791,1451160 +27-04-2020,NESTLEIND.NS,1659.208747,1693.723267,1699.780812,1644.112165,1219860 +28-04-2020,NESTLEIND.NS,1696.148334,1657.760498,1700.531079,1651.283129,1075430 +29-04-2020,NESTLEIND.NS,1674.588415,1650.216797,1674.588415,1641.753303,1052420 +30-04-2020,NESTLEIND.NS,1670.059347,1691.255859,1698.365438,1652.320818,1583700 +04-05-2020,NESTLEIND.NS,1643.687361,1647.079346,1672.715152,1637.983642,1189740 +05-05-2020,NESTLEIND.NS,1657.887929,1643.782104,1664.110524,1613.447384,1306790 +06-05-2020,NESTLEIND.NS,1643.781885,1633.195435,1662.237396,1629.487286,1355090 +07-05-2020,NESTLEIND.NS,1622.882571,1617.452515,1630.430862,1587.523568,2090760 +08-05-2020,NESTLEIND.NS,1637.035551,1679.773071,1681.381759,1623.02406,1792000 +11-05-2020,NESTLEIND.NS,1676.664008,1657.047852,1690.817053,1650.244992,1840310 +12-05-2020,NESTLEIND.NS,1661.473287,1647.598511,1677.32463,1640.338049,2389250 +13-05-2020,NESTLEIND.NS,1674.776773,1558,1674.776773,1547.399385,5620330 +14-05-2020,NESTLEIND.NS,1566.270365,1532.53894,1589.858775,1528.623241,4102380 +15-05-2020,NESTLEIND.NS,1556.835018,1551.532349,1561.5527,1528.712866,2715920 +18-05-2020,NESTLEIND.NS,1551.268061,1532.33606,1563.911471,1524.962263,1679600 +19-05-2020,NESTLEIND.NS,1536.096005,1523.839478,1548.890298,1519.909612,1181440 +20-05-2020,NESTLEIND.NS,1532.397133,1538.28479,1565.793616,1523.905307,1795390 +21-05-2020,NESTLEIND.NS,1540.795033,1537.535156,1557.306921,1534.662046,1210800 +22-05-2020,NESTLEIND.NS,1537.586951,1529.958496,1547.097872,1523.811342,1183000 +26-05-2020,NESTLEIND.NS,1545.512462,1571.473877,1580.423305,1540.266345,1986920 +27-05-2020,NESTLEIND.NS,1575.705837,1577.262695,1587.028274,1555.61791,1675330 +28-05-2020,NESTLEIND.NS,1577.262746,1602.988281,1606.842591,1573.818815,1762880 +29-05-2020,NESTLEIND.NS,1599.294122,1655.038208,1660.623985,1583.683271,2444660 +01-06-2020,NESTLEIND.NS,1655.038305,1621.321045,1674.682797,1614.485128,1751860 +02-06-2020,NESTLEIND.NS,1649.018525,1605.375244,1649.018525,1601.369937,1322010 +03-06-2020,NESTLEIND.NS,1620.523634,1642.465576,1653.259576,1618.353455,1461010 +04-06-2020,NESTLEIND.NS,1642.404373,1622.56189,1655.580942,1617.981039,976310 +05-06-2020,NESTLEIND.NS,1633.921876,1613.150024,1647.414492,1599.912182,1620960 +08-06-2020,NESTLEIND.NS,1627.600304,1588.556763,1627.600304,1584.197629,1470700 +09-06-2020,NESTLEIND.NS,1571.176631,1561.793213,1602.596436,1558.816328,1746850 +10-06-2020,NESTLEIND.NS,1570.98801,1560.109009,1588.160326,1548.343138,1234400 +11-06-2020,NESTLEIND.NS,1567.335036,1572.85144,1595.745943,1565.985471,1651310 +12-06-2020,NESTLEIND.NS,1543.659183,1562.24939,1583.159774,1543.659183,1406780 +15-06-2020,NESTLEIND.NS,1562.599699,1553.157837,1576.805151,1550.288308,1396540 +16-06-2020,NESTLEIND.NS,1571.880827,1547.64624,1571.880827,1540.818189,1932370 +17-06-2020,NESTLEIND.NS,1547.920866,1534.013672,1556.917653,1526.153391,1269590 +18-06-2020,NESTLEIND.NS,1535.94102,1532.195557,1543.65934,1520.41918,1584450 +19-06-2020,NESTLEIND.NS,1542.712019,1524.230713,1544.194066,1520.191616,1688930 +22-06-2020,NESTLEIND.NS,1542.712129,1528.582397,1542.712129,1521.40395,1359150 +23-06-2020,NESTLEIND.NS,1542.693184,1567.18811,1583.434441,1535.140642,2447350 +24-06-2020,NESTLEIND.NS,1577.752162,1582.293213,1596.692764,1564.41328,2010690 +25-06-2020,NESTLEIND.NS,1571.151531,1589.779541,1595.745877,1568.755517,1696650 +26-06-2020,NESTLEIND.NS,1595.745939,1579.409668,1603.322181,1574.911274,1103410 +29-06-2020,NESTLEIND.NS,1585.328563,1583.893799,1608.114166,1566.387959,1696460 +30-06-2020,NESTLEIND.NS,1590.915994,1626.472168,1638.172823,1586.644879,2010330 +01-07-2020,NESTLEIND.NS,1629.365478,1590.901855,1629.365478,1583.434513,2169000 +02-07-2020,NESTLEIND.NS,1608.530788,1590.002197,1608.530788,1577.856466,1469700 +03-07-2020,NESTLEIND.NS,1592.317748,1581.123901,1609.004417,1576.805388,1816580 +06-07-2020,NESTLEIND.NS,1586.749078,1591.200073,1594.988194,1580.304486,983370 +07-07-2020,NESTLEIND.NS,1596.21933,1601.655273,1605.216116,1584.386192,1413560 +08-07-2020,NESTLEIND.NS,1603.890199,1591.204712,1624.156667,1585.044276,2187210 +09-07-2020,NESTLEIND.NS,1594.799016,1587.137573,1606.726835,1579.741211,918940 +10-07-2020,NESTLEIND.NS,1587.137218,1594.145264,1598.108524,1574.721667,1336110 +13-07-2020,NESTLEIND.NS,1599.060401,1605.864868,1619.232189,1598.118111,1140290 +14-07-2020,NESTLEIND.NS,1605.121517,1600.083252,1620.856415,1595.935255,758530 +15-07-2020,NESTLEIND.NS,1604.269162,1601.309692,1623.493921,1585.328558,1265190 +16-07-2020,NESTLEIND.NS,1602.943325,1656.890869,1682.361265,1587.222647,2965370 +17-07-2020,NESTLEIND.NS,1656.734755,1631.728394,1668.667313,1625.577437,1251380 +20-07-2020,NESTLEIND.NS,1640.635342,1633.34314,1644.991659,1616.637627,1965740 +21-07-2020,NESTLEIND.NS,1643.09724,1636.051392,1656.824437,1629.654199,2111860 +22-07-2020,NESTLEIND.NS,1643.097379,1624.332031,1651.620651,1610.050742,1564780 +23-07-2020,NESTLEIND.NS,1621.31577,1634.233276,1638.262895,1614.686558,1069410 +24-07-2020,NESTLEIND.NS,1621.798593,1633.802246,1648.779472,1606.163116,2072800 +27-07-2020,NESTLEIND.NS,1638.362244,1643.121094,1649.248351,1630.018852,1038280 +28-07-2020,NESTLEIND.NS,1648.495462,1618.986084,1654.902136,1610.68061,1589670 +29-07-2020,NESTLEIND.NS,1609.9465,1571.866455,1628.797163,1563.60364,4505050 +30-07-2020,NESTLEIND.NS,1585.328757,1564.872925,1588.354468,1557.969037,1284840 +31-07-2020,NESTLEIND.NS,1565.062025,1564.702148,1579.101816,1556.178877,1479400 +03-08-2020,NESTLEIND.NS,1565.251601,1564.948486,1572.070172,1548.394417,1158430 +04-08-2020,NESTLEIND.NS,1575.413008,1570.175903,1576.667776,1554.441007,1100480 +05-08-2020,NESTLEIND.NS,1574.911166,1562.916992,1576.232292,1558.811653,977650 +06-08-2020,NESTLEIND.NS,1572.070281,1579.376587,1581.540583,1557.864826,1058880 +07-08-2020,NESTLEIND.NS,1578.595228,1589.931152,1600.386403,1567.89374,884500 +10-08-2020,NESTLEIND.NS,1590.058909,1578.296753,1596.68812,1575.858196,641440 +11-08-2020,NESTLEIND.NS,1583.907991,1574.22937,1589.651674,1570.270733,378730 +12-08-2020,NESTLEIND.NS,1570.370144,1566.468384,1574.158264,1557.864652,821630 +13-08-2020,NESTLEIND.NS,1559.001029,1560.156494,1577.936893,1558.660112,663030 +14-08-2020,NESTLEIND.NS,1561.368669,1548.839478,1567.240325,1544.137505,594340 +17-08-2020,NESTLEIND.NS,1557.864633,1555.298218,1564.919961,1544.961346,625840 +18-08-2020,NESTLEIND.NS,1553.129579,1567.77063,1574.399842,1544.700987,1044000 +19-08-2020,NESTLEIND.NS,1562.599808,1547.991821,1567.642698,1545.127147,1250050 +20-08-2020,NESTLEIND.NS,1543.659331,1535.320679,1547.447452,1532.792182,980850 +21-08-2020,NESTLEIND.NS,1545.789967,1568.466553,1580.593325,1538.923998,1441430 +24-08-2020,NESTLEIND.NS,1570.175981,1560.592041,1582.288534,1553.224119,740720 +25-08-2020,NESTLEIND.NS,1558.43282,1542.541626,1560.511616,1540.344567,1088670 +26-08-2020,NESTLEIND.NS,1542.759665,1533.246704,1548.238151,1531.347904,1165080 +27-08-2020,NESTLEIND.NS,1537.503595,1526.016113,1538.005548,1523.298141,1276450 +28-08-2020,NESTLEIND.NS,1530.022126,1524.837158,1550.099238,1523.771749,1484890 +31-08-2020,NESTLEIND.NS,1535.609789,1510.470825,1542.428361,1503.410755,2212930 +01-09-2020,NESTLEIND.NS,1514.775021,1533.895508,1539.39307,1490.616268,1769470 +02-09-2020,NESTLEIND.NS,1533.336634,1514.542847,1539.871166,1512.407289,1061920 +03-09-2020,NESTLEIND.NS,1519.983555,1552.53772,1556.879816,1507.79054,1338870 +04-09-2020,NESTLEIND.NS,1529.927282,1537.276245,1555.392937,1529.453766,989320 +07-09-2020,NESTLEIND.NS,1538.071818,1553.46106,1564.02047,1512.60616,1048080 +08-09-2020,NESTLEIND.NS,1550.250392,1527.228149,1550.250392,1524.718496,1054140 +09-09-2020,NESTLEIND.NS,1515.248204,1544.842896,1548.394258,1515.248204,1358000 +10-09-2020,NESTLEIND.NS,1539.989619,1555.089966,1557.864815,1534.307437,772080 +11-09-2020,NESTLEIND.NS,1553.129607,1546.060059,1553.129607,1534.567837,812280 +14-09-2020,NESTLEIND.NS,1553.129574,1523.137085,1553.129574,1519.041225,1029260 +15-09-2020,NESTLEIND.NS,1523.771431,1519.126221,1530.959357,1516.38455,949840 +16-09-2020,NESTLEIND.NS,1521.545959,1533.980469,1536.556363,1519.983336,1242620 +17-09-2020,NESTLEIND.NS,1537.977228,1526.740723,1543.545771,1523.771773,1006810 +18-09-2020,NESTLEIND.NS,1538.92384,1523.491943,1538.92384,1508.145363,1973510 +21-09-2020,NESTLEIND.NS,1517.615814,1461.338501,1519.935991,1435.176793,2771650 +22-09-2020,NESTLEIND.NS,1461.267469,1439.414795,1461.267469,1430.015475,1071200 +23-09-2020,NESTLEIND.NS,1439.490505,1455.211182,1458.326948,1432.856554,1314300 +24-09-2020,NESTLEIND.NS,1453.502015,1445.059204,1462.05361,1437.118347,1112750 +25-09-2020,NESTLEIND.NS,1467.423269,1490.32251,1499.14878,1449.05086,1782690 +28-09-2020,NESTLEIND.NS,1498.201908,1488.712646,1502.989197,1479.275522,544110 +29-09-2020,NESTLEIND.NS,1496.307758,1479.341675,1501.142329,1474.999578,481790 +30-09-2020,NESTLEIND.NS,1480.203433,1507.544189,1517.971001,1477.845337,1035000 +01-10-2020,NESTLEIND.NS,1507.577457,1515.295776,1519.98353,1496.080496,626380 +05-10-2020,NESTLEIND.NS,1515.058864,1518.387573,1528.506646,1489.900948,710810 +06-10-2020,NESTLEIND.NS,1518.373437,1503.585571,1527.370224,1499.532255,752780 +07-10-2020,NESTLEIND.NS,1511.10043,1526.082397,1527.081565,1501.483309,996470 +08-10-2020,NESTLEIND.NS,1524.718647,1544.094849,1546.500342,1520.177596,785760 +09-10-2020,NESTLEIND.NS,1538.92401,1518.477661,1548.394312,1513.827711,742460 +12-10-2020,NESTLEIND.NS,1524.718737,1505.98645,1529.41597,1501.99001,581660 +13-10-2020,NESTLEIND.NS,1503.883873,1484.280396,1513.283194,1482.29154,762350 +14-10-2020,NESTLEIND.NS,1484.375096,1484.285156,1498.201714,1472.631899,665950 +15-10-2020,NESTLEIND.NS,1486.837286,1477.627441,1495.171197,1473.749381,502440 +16-10-2020,NESTLEIND.NS,1482.102349,1461.291382,1498.239781,1456.059017,1323610 +19-10-2020,NESTLEIND.NS,1472.631935,1524.069824,1532.105477,1460.798798,1827940 +20-10-2020,NESTLEIND.NS,1505.777974,1539.165527,1554.076513,1501.042823,2033440 +21-10-2020,NESTLEIND.NS,1537.976972,1518.1698,1545.027561,1509.760167,1500910 +22-10-2020,NESTLEIND.NS,1514.30597,1506.672852,1522.928661,1493.281947,1135800 +23-10-2020,NESTLEIND.NS,1508.618897,1502.505859,1521.498483,1496.99408,735950 +26-10-2020,NESTLEIND.NS,1534.188769,1539.809448,1550.761796,1520.186897,3460060 +27-10-2020,NESTLEIND.NS,1560.705824,1631.718872,1638.362303,1552.708204,4935670 +28-10-2020,NESTLEIND.NS,1624.156781,1621.235229,1637.888718,1603.72939,1632620 +29-10-2020,NESTLEIND.NS,1601.752547,1610.396118,1643.361683,1595.242515,1365610 +30-10-2020,NESTLEIND.NS,1612.34356,1638.17395,1657.112344,1612.248128,2393160 +02-11-2020,NESTLEIND.NS,1641.934899,1633.720947,1657.112392,1617.020963,847640 +03-11-2020,NESTLEIND.NS,1645.562269,1612.486816,1648.516597,1599.838925,1047430 +04-11-2020,NESTLEIND.NS,1622.748295,1622.471436,1641.839451,1606.043533,979090 +05-11-2020,NESTLEIND.NS,1632.293647,1643.872437,1660.834945,1624.733508,1017470 +06-11-2020,NESTLEIND.NS,1645.657625,1623.383057,1649.461524,1613.498629,1190030 +09-11-2020,NESTLEIND.NS,1636.875684,1654.439453,1658.066819,1622.939047,1114320 +10-11-2020,NESTLEIND.NS,1654.439605,1585.019409,1654.439605,1582.928983,2896660 +11-11-2020,NESTLEIND.NS,1591.247979,1593.882568,1606.334818,1572.634101,2483110 +12-11-2020,NESTLEIND.NS,1603.561767,1595.887085,1613.202778,1578.227765,1478310 +13-11-2020,NESTLEIND.NS,1596.497658,1606.105225,1612.247859,1589.338476,742730 +14-11-2020,NESTLEIND.NS,1613.10727,1607.298706,1613.10727,1598.979767,104470 +17-11-2020,NESTLEIND.NS,1617.975207,1621.110962,1629.03372,1608.720822,1195040 +18-11-2020,NESTLEIND.NS,1617.975426,1610.587158,1619.827212,1591.424458,1446330 +19-11-2020,NESTLEIND.NS,1607.475325,1616.462524,1641.839406,1602.325468,1802220 +20-11-2020,NESTLEIND.NS,1627.520958,1666.696045,1670.476056,1614.64876,2540100 +23-11-2020,NESTLEIND.NS,1666.753469,1697.814819,1703.780806,1666.696256,2026450 +24-11-2020,NESTLEIND.NS,1694.340066,1687.429077,1715.45488,1680.021699,2144970 +25-11-2020,NESTLEIND.NS,1698.06269,1672.404175,1698.06269,1655.203027,1065080 +26-11-2020,NESTLEIND.NS,1679.926326,1693.571655,1702.835713,1649.475908,1453760 +27-11-2020,NESTLEIND.NS,1703.885617,1707.603638,1724.7809,1617.95153,11067460 +01-12-2020,NESTLEIND.NS,1724.675892,1662.662964,1724.685447,1654.396578,2350860 +02-12-2020,NESTLEIND.NS,1662.662939,1648.182373,1665.684152,1637.066529,1619520 +03-12-2020,NESTLEIND.NS,1665.7035,1669.726929,1674.299298,1652.912401,1272750 +04-12-2020,NESTLEIND.NS,1675.249137,1701.852661,1706.510908,1672.385463,1247000 +07-12-2020,NESTLEIND.NS,1684.889935,1676.446899,1708.658447,1665.689014,1260300 +08-12-2020,NESTLEIND.NS,1687.085406,1672.332642,1692.373577,1659.617984,1186990 +09-12-2020,NESTLEIND.NS,1674.637958,1677.076904,1684.002226,1668.676749,895030 +10-12-2020,NESTLEIND.NS,1680.689779,1751.871216,1756.768102,1676.413379,3044610 +11-12-2020,NESTLEIND.NS,1746.840646,1756.491211,1762.11357,1737.295069,1629410 +14-12-2020,NESTLEIND.NS,1752.0623,1774.694946,1783.018663,1746.840896,1307130 +15-12-2020,NESTLEIND.NS,1762.142582,1736.331299,1770.704939,1730.694606,1357550 +16-12-2020,NESTLEIND.NS,1756.195404,1749.079102,1788.359176,1742.082235,2216070 +17-12-2020,NESTLEIND.NS,1750.468086,1747.35144,1755.923351,1731.262388,981040 +18-12-2020,NESTLEIND.NS,1755.909114,1752.830688,1775.382117,1733.28614,2497900 +21-12-2020,NESTLEIND.NS,1743.284982,1736.588745,1768.318235,1727.844963,1422220 +22-12-2020,NESTLEIND.NS,1737.295326,1771.043701,1781.682267,1718.204169,1327740 +23-12-2020,NESTLEIND.NS,1771.18704,1788.144775,1795.714355,1767.359253,1028450 +24-12-2020,NESTLEIND.NS,1776.641991,1772.265381,1797.432287,1753.770824,1254370 +28-12-2020,NESTLEIND.NS,1798.768692,1775.224487,1798.768692,1767.840997,653570 +29-12-2020,NESTLEIND.NS,1777.386373,1743.275269,1785.022834,1734.946776,1987140 +30-12-2020,NESTLEIND.NS,1756.338648,1754.405762,1762.877463,1740.158939,936540 +31-12-2020,NESTLEIND.NS,1744.745457,1755.455566,1761.159026,1742.783789,854420 +01-01-2021,NESTLEIND.NS,1755.403051,1761.22583,1767.840967,1747.418185,502860 +04-01-2021,NESTLEIND.NS,1765.454551,1754.281494,1778.34108,1749.680461,620350 +05-01-2021,NESTLEIND.NS,1750.992961,1771.492065,1777.386506,1744.745456,836730 +06-01-2021,NESTLEIND.NS,1766.891063,1767.387451,1775.477304,1759.249824,577060 +07-01-2021,NESTLEIND.NS,1775.382,1730.355469,1776.909269,1722.986311,1206050 +08-01-2021,NESTLEIND.NS,1739.900882,1747.437134,1751.613324,1718.203805,1516350 +11-01-2021,NESTLEIND.NS,1751.613408,1755.570068,1770.308384,1736.159175,1145550 +12-01-2021,NESTLEIND.NS,1757.340911,1718.118164,1760.199807,1713.431253,1415660 +13-01-2021,NESTLEIND.NS,1722.017493,1720.046387,1744.454378,1714.863087,1093870 +14-01-2021,NESTLEIND.NS,1722.881483,1730.861572,1740.101627,1722.881483,584880 +15-01-2021,NESTLEIND.NS,1728.708824,1702.358276,1741.972422,1699.112757,964010 +18-01-2021,NESTLEIND.NS,1703.880998,1682.952271,1725.267895,1675.893413,1206740 +19-01-2021,NESTLEIND.NS,1692.430723,1694.788452,1701.069516,1686.703377,628490 +20-01-2021,NESTLEIND.NS,1695.962735,1687.782227,1712.476631,1682.221974,738310 +21-01-2021,NESTLEIND.NS,1696.249139,1691.123169,1708.65839,1685.305167,709770 +22-01-2021,NESTLEIND.NS,1697.585471,1679.028809,1706.968732,1675.248797,982500 +25-01-2021,NESTLEIND.NS,1684.985316,1662.38623,1689.567239,1644.688692,1164360 +27-01-2021,NESTLEIND.NS,1667.893958,1674.112915,1679.802042,1655.226958,664020 +28-01-2021,NESTLEIND.NS,1667.612478,1659.751709,1672.385267,1642.125832,890550 +29-01-2021,NESTLEIND.NS,1659.503616,1628.475708,1667.407383,1619.054227,1128880 +01-02-2021,NESTLEIND.NS,1641.839539,1631.119873,1649.065491,1622.748382,844060 +02-02-2021,NESTLEIND.NS,1637.071212,1640.91333,1656.157588,1627.950362,1302980 +03-02-2021,NESTLEIND.NS,1641.84428,1638.632202,1650.335091,1627.616567,1123250 +04-02-2021,NESTLEIND.NS,1641.829862,1629.812012,1644.411899,1627.754912,921000 +05-02-2021,NESTLEIND.NS,1635.25762,1633.797119,1638.708337,1623.034574,980970 +08-02-2021,NESTLEIND.NS,1639.930422,1643.576782,1649.943725,1632.403724,1216070 +09-02-2021,NESTLEIND.NS,1642.889476,1653.19397,1671.430779,1637.066696,1210120 +10-02-2021,NESTLEIND.NS,1655.222128,1639.677124,1664.443188,1631.005005,1165760 +11-02-2021,NESTLEIND.NS,1640.875396,1662.099976,1665.460038,1637.066719,653660 +12-02-2021,NESTLEIND.NS,1661.894803,1650.841064,1672.289952,1645.657764,545280 +15-02-2021,NESTLEIND.NS,1656.062261,1668.552612,1671.120433,1647.380587,1101190 +16-02-2021,NESTLEIND.NS,1675.72605,1643.48584,1684.412501,1636.026027,2297740 +17-02-2021,NESTLEIND.NS,1613.202571,1598.044189,1613.202571,1560.701896,5993430 +18-02-2021,NESTLEIND.NS,1599.457202,1562.105347,1613.202859,1555.929385,2510660 +19-02-2021,NESTLEIND.NS,1568.338462,1563.222046,1571.650749,1547.619827,1302750 +22-02-2021,NESTLEIND.NS,1566.529422,1536.484741,1577.883905,1529.64052,2149150 +23-02-2021,NESTLEIND.NS,1539.796994,1543.515015,1551.633533,1527.492731,1429980 +24-02-2021,NESTLEIND.NS,1554.306375,1560.334351,1563.374673,1536.837922,843420 +25-02-2021,NESTLEIND.NS,1556.501935,1538.164917,1562.926091,1536.838068,1857130 +26-02-2021,NESTLEIND.NS,1532.112947,1536.990723,1554.43995,1527.664675,2268730 +01-03-2021,NESTLEIND.NS,1549.82012,1555.208618,1562.382134,1536.838157,907180 +02-03-2021,NESTLEIND.NS,1556.120067,1582.289307,1586.475052,1554.950757,1230970 +03-03-2021,NESTLEIND.NS,1594.588619,1594.039795,1596.020456,1579.473235,928730 +04-03-2021,NESTLEIND.NS,1589.964044,1590.46521,1594.870485,1569.770345,1299810 +05-03-2021,NESTLEIND.NS,1576.547573,1602.02478,1607.475268,1570.820227,1027410 +08-03-2021,NESTLEIND.NS,1596.50264,1608.663696,1613.202623,1585.234034,918420 +09-03-2021,NESTLEIND.NS,1614.176308,1614.233521,1617.970651,1590.293253,927170 +10-03-2021,NESTLEIND.NS,1617.946733,1616.204712,1622.748187,1602.225195,637880 +12-03-2021,NESTLEIND.NS,1620.55262,1596.254395,1623.688375,1589.338628,849140 +15-03-2021,NESTLEIND.NS,1611.279032,1606.811768,1611.279032,1587.429423,689830 +16-03-2021,NESTLEIND.NS,1606.998179,1598.115967,1624.6575,1593.634369,844700 +17-03-2021,NESTLEIND.NS,1602.702403,1570.796265,1602.702403,1559.752083,1571730 +18-03-2021,NESTLEIND.NS,1571.956374,1546.503052,1586.947664,1544.474616,963650 +19-03-2021,NESTLEIND.NS,1546.383449,1570.328491,1584.088478,1533.974199,1994160 +22-03-2021,NESTLEIND.NS,1570.342883,1583.425171,1591.724999,1560.797306,1087860 +23-03-2021,NESTLEIND.NS,1582.179567,1592.331299,1598.884329,1575.631315,1003580 +24-03-2021,NESTLEIND.NS,1584.565961,1570.066284,1600.774334,1567.312376,755550 +25-03-2021,NESTLEIND.NS,1567.86121,1543.529541,1583.086361,1538.365351,1087040 +26-03-2021,NESTLEIND.NS,1555.833677,1581.869263,1586.326973,1551.538167,1265780 +30-03-2021,NESTLEIND.NS,1585.520457,1638.498413,1646.951004,1585.520457,1489020 +31-03-2021,NESTLEIND.NS,1651.289566,1638.517578,1651.289566,1618.12346,1103310 +01-04-2021,NESTLEIND.NS,1638.517646,1630.685425,1640.746502,1619.655574,831760 +05-04-2021,NESTLEIND.NS,1637.066701,1611.346191,1637.066701,1596.393006,815570 +06-04-2021,NESTLEIND.NS,1614.156956,1630.546753,1634.202667,1603.656822,641930 +07-04-2021,NESTLEIND.NS,1632.293649,1661.870605,1705.407968,1625.134467,1784650 +08-04-2021,NESTLEIND.NS,1663.321821,1688.603271,1695.199299,1653.948114,1180060 +09-04-2021,NESTLEIND.NS,1681.081283,1679.296265,1703.790251,1670.47616,739440 +12-04-2021,NESTLEIND.NS,1658.558471,1670.638428,1681.930804,1655.308174,575320 +13-04-2021,NESTLEIND.NS,1678.780745,1638.865967,1680.016939,1626.576035,1105270 +15-04-2021,NESTLEIND.NS,1653.771282,1610.878174,1660.930465,1601.270606,1183140 +16-04-2021,NESTLEIND.NS,1619.789271,1646.812744,1654.726066,1609.651872,941900 +19-04-2021,NESTLEIND.NS,1641.939596,1631.334473,1645.657617,1617.975441,509380 +20-04-2021,NESTLEIND.NS,1662.839554,1631.878418,1662.839554,1612.252772,1036870 +22-04-2021,NESTLEIND.NS,1640.884922,1602.745605,1640.884922,1579.91254,2044310 +23-04-2021,NESTLEIND.NS,1602.225323,1587.019165,1603.590392,1585.043282,686000 +26-04-2021,NESTLEIND.NS,1603.56623,1610.396118,1612.725183,1590.641482,1523620 +27-04-2021,NESTLEIND.NS,1613.107159,1601.652466,1616.066264,1598.884225,446510 +28-04-2021,NESTLEIND.NS,1601.270587,1587.792236,1606.625642,1585.615817,868760 +29-04-2021,NESTLEIND.NS,1600.768194,1583.833374,1604.184845,1581.669132,802070 +30-04-2021,NESTLEIND.NS,1583.588692,1565.281494,1590.230209,1560.0748,977830 +03-05-2021,NESTLEIND.NS,1570.152063,1584.23645,1590.781898,1561.768655,640480 +04-05-2021,NESTLEIND.NS,1584.57221,1588.060913,1595.105449,1572.071436,1057960 +05-05-2021,NESTLEIND.NS,1589.447992,1588.315552,1594.145991,1579.504988,353220 +06-05-2021,NESTLEIND.NS,1585.992895,1604.4729,1609.482771,1585.992895,703190 +07-05-2021,NESTLEIND.NS,1611.282247,1608.671753,1612.198884,1599.424546,376660 +10-05-2021,NESTLEIND.NS,1615.260508,1611.162354,1617.180009,1599.904496,476580 +11-05-2021,NESTLEIND.NS,1607.486442,1619.109009,1626.681456,1603.777015,600630 +12-05-2021,NESTLEIND.NS,1609.525868,1604.501587,1617.890062,1595.105591,605760 +14-05-2021,NESTLEIND.NS,1604.415268,1653.089111,1656.52978,1593.666107,965820 +17-05-2021,NESTLEIND.NS,1652.690725,1635.218506,1660.368731,1631.633851,607030 +18-05-2021,NESTLEIND.NS,1643.112249,1648.90918,1655.469038,1635.606933,554390 +19-05-2021,NESTLEIND.NS,1649.523474,1674.702637,1676.20459,1649.523474,884370 +20-05-2021,NESTLEIND.NS,1675.724659,1658.962646,1679.530038,1652.882546,492530 +21-05-2021,NESTLEIND.NS,1668.560256,1679.2854,1684.362519,1658.473267,672600 +24-05-2021,NESTLEIND.NS,1669.970869,1666.155884,1688.014227,1660.440494,572060 +25-05-2021,NESTLEIND.NS,1679.27573,1681.108887,1704.402055,1672.082403,719520 +26-05-2021,NESTLEIND.NS,1681.108875,1683.527466,1690.826351,1666.895029,458030 +27-05-2021,NESTLEIND.NS,1684.362627,1703.240967,1717.953904,1673.354313,1196630 +28-05-2021,NESTLEIND.NS,1705.476856,1680.465698,1709.733406,1679.563589,531620 +31-05-2021,NESTLEIND.NS,1680.427246,1698.331421,1703.101353,1671.429585,570230 +01-06-2021,NESTLEIND.NS,1689.065314,1704.373291,1709.316031,1677.562716,577510 +02-06-2021,NESTLEIND.NS,1681.118419,1694.295776,1709.622966,1680.532985,742620 +03-06-2021,NESTLEIND.NS,1693.959965,1708.298584,1713.630051,1685.322209,503990 +04-06-2021,NESTLEIND.NS,1697.899671,1672.53833,1699.372921,1668.046645,2018220 +07-06-2021,NESTLEIND.NS,1677.121021,1682.687622,1688.201385,1665.503259,494360 +08-06-2021,NESTLEIND.NS,1682.447689,1677.893677,1690.404059,1670.292409,474470 +09-06-2021,NESTLEIND.NS,1675.724761,1685.048706,1691.618289,1673.805259,418780 +10-06-2021,NESTLEIND.NS,1681.963187,1684.947998,1696.359449,1678.60406,420530 +11-06-2021,NESTLEIND.NS,1690.024928,1683.057129,1690.024928,1666.606989,489970 +14-06-2021,NESTLEIND.NS,1675.859018,1687.001709,1692.0404,1671.655305,365230 +15-06-2021,NESTLEIND.NS,1693.575967,1697.299805,1699.718395,1680.619334,471960 +16-06-2021,NESTLEIND.NS,1693.979157,1724.211304,1734.125486,1690.413716,1169620 +17-06-2021,NESTLEIND.NS,1719.39327,1733.218506,1745.719281,1717.953644,757870 +18-06-2021,NESTLEIND.NS,1733.21377,1695.941772,1737.047969,1689.16119,1476700 +21-06-2021,NESTLEIND.NS,1692.174837,1693.878418,1699.723267,1680.811422,401800 +22-06-2021,NESTLEIND.NS,1695.879225,1673.473877,1703.360523,1670.925711,705320 +23-06-2021,NESTLEIND.NS,1679.558888,1671.386597,1685.322195,1667.086932,370840 +24-06-2021,NESTLEIND.NS,1671.410693,1691.056763,1695.879534,1662.518589,650450 +25-06-2021,NESTLEIND.NS,1686.305862,1680.206665,1693.959849,1673.325211,390000 +28-06-2021,NESTLEIND.NS,1680.240153,1680.153809,1691.080579,1675.100708,404500 +29-06-2021,NESTLEIND.NS,1688.201417,1689.089233,1703.557428,1678.570286,710960 +30-06-2021,NESTLEIND.NS,1693.00027,1692.328491,1703.077652,1686.76189,515670 +01-07-2021,NESTLEIND.NS,1692.040301,1693.595093,1701.157932,1686.233764,267000 +02-07-2021,NESTLEIND.NS,1696.7433,1689.353149,1696.839252,1678.220065,307230 +05-07-2021,NESTLEIND.NS,1689.650665,1693.129761,1699.910343,1681.799853,343220 +06-07-2021,NESTLEIND.NS,1692.573086,1676.69397,1692.79381,1671.597638,625510 +07-07-2021,NESTLEIND.NS,1669.965891,1700.385132,1708.355911,1666.150906,545190 +08-07-2021,NESTLEIND.NS,1690.696732,1690.975098,1698.744251,1683.220355,298680 +09-07-2021,NESTLEIND.NS,1684.847058,1692.616211,1696.839137,1684.362379,269410 +12-07-2021,NESTLEIND.NS,1704.066095,1693.134521,1704.070899,1686.435481,333010 +13-07-2021,NESTLEIND.NS,1701.638152,1697.981445,1701.926124,1689.26695,250040 +14-07-2021,NESTLEIND.NS,1697.981402,1683.374023,1697.981402,1681.483343,508610 +15-07-2021,NESTLEIND.NS,1681.962938,1691.258179,1694.708454,1674.764808,278390 +16-07-2021,NESTLEIND.NS,1694.439897,1694.363159,1700.198401,1683.206057,366850 +19-07-2021,NESTLEIND.NS,1684.362575,1703.792725,1712.675223,1684.362575,514020 +20-07-2021,NESTLEIND.NS,1703.552613,1713.740356,1718.625454,1698.854614,445940 +22-07-2021,NESTLEIND.NS,1713.740508,1727.052246,1732.009396,1698.758813,1133170 +23-07-2021,NESTLEIND.NS,1720.866802,1741.367065,1749.049875,1716.250345,752310 +26-07-2021,NESTLEIND.NS,1734.446981,1737.278198,1745.570458,1728.587605,534950 +27-07-2021,NESTLEIND.NS,1728.702805,1749.251099,1770.643978,1724.911836,1391570 +28-07-2021,NESTLEIND.NS,1759.606908,1729.715454,1759.606908,1718.049657,876370 +29-07-2021,NESTLEIND.NS,1722.752529,1719.369385,1746.746297,1706.436767,1355360 +30-07-2021,NESTLEIND.NS,1719.369213,1699.012939,1723.32338,1694.444517,833700 +02-08-2021,NESTLEIND.NS,1707.952917,1700.164551,1718.030299,1696.359172,319740 +03-08-2021,NESTLEIND.NS,1695.898524,1754.817627,1764.021602,1694.343732,631280 +04-08-2021,NESTLEIND.NS,1755.777688,1733.055542,1761.137859,1729.192522,408220 +05-08-2021,NESTLEIND.NS,1741.947403,1747.585938,1754.817691,1727.743046,379640 +06-08-2021,NESTLEIND.NS,1746.746143,1729.532959,1747.51399,1725.631629,383740 +09-08-2021,NESTLEIND.NS,1734.269437,1746.966919,1750.105322,1729.533011,306360 +10-08-2021,NESTLEIND.NS,1747.705827,1753.781006,1763.128967,1735.718551,614670 +11-08-2021,NESTLEIND.NS,1757.783263,1743.655762,1757.783263,1729.984119,349850 +12-08-2021,NESTLEIND.NS,1744.903439,1740.397461,1751.348249,1735.229194,244940 +13-08-2021,NESTLEIND.NS,1746.717299,1753.421143,1755.388678,1740.191065,411230 +16-08-2021,NESTLEIND.NS,1753.421315,1755.887939,1775.44286,1744.553227,449710 +17-08-2021,NESTLEIND.NS,1761.142401,1797.857666,1804.086438,1756.478027,752010 +18-08-2021,NESTLEIND.NS,1799.628486,1814.984497,1820.551098,1799.537338,399880 +20-08-2021,NESTLEIND.NS,1780.841521,1878.352173,1885.056018,1780.841521,1431070 +23-08-2021,NESTLEIND.NS,1890.70883,1921.521606,1928.618981,1877.046793,1487420 +24-08-2021,NESTLEIND.NS,1929.098869,1898.372437,1938.600424,1887.349714,830840 +25-08-2021,NESTLEIND.NS,1898.9626,1910.849121,1950.693183,1898.9626,1001590 +26-08-2021,NESTLEIND.NS,1917.097119,1924.559204,1930.989487,1900.839,632040 +27-08-2021,NESTLEIND.NS,1929.098816,1915.407959,1929.098816,1909.519879,351040 +30-08-2021,NESTLEIND.NS,1924.300021,1894.763672,1931.258213,1889.197188,1339580 +31-08-2021,NESTLEIND.NS,1895.027766,1868.418701,1904.140594,1857.117613,2273700 +01-09-2021,NESTLEIND.NS,1895.200492,1902.883301,1908.94407,1876.514058,1048430 +02-09-2021,NESTLEIND.NS,1907.408525,1942.593018,1947.33413,1896.563295,785770 +03-09-2021,NESTLEIND.NS,1943.495117,1945.09314,1952.420845,1929.199612,469780 +06-09-2021,NESTLEIND.NS,1944.469318,1940.922974,1952.900761,1934.857401,340690 +07-09-2021,NESTLEIND.NS,1935.447665,1954.863403,1957.190846,1935.447665,341530 +08-09-2021,NESTLEIND.NS,1948.294018,1904.107056,1970.368285,1898.866854,1723730 +09-09-2021,NESTLEIND.NS,1910.863575,1963.381104,1969.888241,1904.183748,1103610 +13-09-2021,NESTLEIND.NS,1948.293704,1962.905884,1967.488716,1941.57545,375030 +14-09-2021,NESTLEIND.NS,1962.690181,1941.618896,1977.964651,1936.776912,591850 +15-09-2021,NESTLEIND.NS,1954.997622,1930.941528,1955.012032,1927.937504,376060 +16-09-2021,NESTLEIND.NS,1929.679393,1922.174194,1942.698471,1916.622004,512650 +17-09-2021,NESTLEIND.NS,1934.377503,1936.364136,1948.197937,1929.103678,951290 +20-09-2021,NESTLEIND.NS,1931.498329,1950.463013,1956.547799,1929.194904,915130 +21-09-2021,NESTLEIND.NS,1938.696341,1937.693359,1951.1731,1919.707641,1084110 +22-09-2021,NESTLEIND.NS,1936.186578,1912.322388,1936.186578,1901.275648,1075230 +23-09-2021,NESTLEIND.NS,1919.501278,1904.049316,1931.114238,1902.225767,537240 +24-09-2021,NESTLEIND.NS,1912.494998,1906.472656,1917.581723,1900.306212,418940 +27-09-2021,NESTLEIND.NS,1909.9039,1885.161499,1909.9039,1881.216938,459740 +28-09-2021,NESTLEIND.NS,1889.749118,1875.808716,1892.498794,1867.583704,576860 +29-09-2021,NESTLEIND.NS,1875.808726,1872.161743,1890.708879,1863.994255,462950 +30-09-2021,NESTLEIND.NS,1869.431176,1866.288086,1880.14683,1853.868851,443730 +01-10-2021,NESTLEIND.NS,1866.235161,1876.307739,1885.425371,1847.71673,398690 +04-10-2021,NESTLEIND.NS,1876.30769,1870.837158,1885.91,1858.273938,327960 +05-10-2021,NESTLEIND.NS,1871.513925,1861.48938,1879.868513,1856.623378,273280 +06-10-2021,NESTLEIND.NS,1866.225614,1838.608765,1883.438799,1831.012418,726080 +07-10-2021,NESTLEIND.NS,1842.798139,1827.907593,1852.722046,1819.241133,476950 +08-10-2021,NESTLEIND.NS,1828.805025,1822.225952,1840.797105,1817.532757,872460 +11-10-2021,NESTLEIND.NS,1825.541709,1831.650513,1842.289428,1823.780604,388020 +12-10-2021,NESTLEIND.NS,1830.138768,1863.422852,1866.714848,1820.651624,722490 +13-10-2021,NESTLEIND.NS,1871.513844,1854.300659,1881.59603,1845.221455,539250 +14-10-2021,NESTLEIND.NS,1861.340467,1854.756592,1864.675577,1845.120658,421900 +18-10-2021,NESTLEIND.NS,1881.111368,1865.606567,1881.111368,1844.640842,563030 +19-10-2021,NESTLEIND.NS,1869.114355,1858.888184,1893.784702,1850.787944,593020 +20-10-2021,NESTLEIND.NS,1852.318735,1850.173706,1938.696292,1828.3682,2177690 +21-10-2021,NESTLEIND.NS,1867.674956,1845.902954,1888.789473,1828.968251,759620 +22-10-2021,NESTLEIND.NS,1865.563362,1824.169312,1865.563362,1809.129977,455150 +25-10-2021,NESTLEIND.NS,1823.526205,1794.373779,1823.617353,1785.553727,541460 +26-10-2021,NESTLEIND.NS,1803.415061,1855.326294,1861.350573,1799.46165,1066580 +27-10-2021,NESTLEIND.NS,1853.366444,1834.762573,1874.866606,1825.779306,528820 +28-10-2021,NESTLEIND.NS,1835.283968,1833.488281,1845.758869,1820.174953,314500 +29-10-2021,NESTLEIND.NS,1834.318512,1834.333008,1853.627128,1810.969512,492750 +01-11-2021,NESTLEIND.NS,1843.866669,1828.487305,1843.866669,1808.826316,425710 +02-11-2021,NESTLEIND.NS,1824.760628,1812.494873,1837.605736,1799.519423,349490 +03-11-2021,NESTLEIND.NS,1820.802612,1808.942261,1823.501034,1791.936205,444790 +04-11-2021,NESTLEIND.NS,1824.664256,1823.626465,1829.39489,1816.158754,69050 +08-11-2021,NESTLEIND.NS,1829.394775,1839.073242,1843.581728,1803.424664,433120 +09-11-2021,NESTLEIND.NS,1835.954844,1828.598267,1838.66293,1815.111227,436480 +10-11-2021,NESTLEIND.NS,1829.288647,1829.771362,1838.431248,1815.009888,380590 +11-11-2021,NESTLEIND.NS,1829.491379,1820.223267,1829.491379,1802.464148,419560 +12-11-2021,NESTLEIND.NS,1829.491455,1848.071167,1859.342619,1820.884601,665120 +15-11-2021,NESTLEIND.NS,1853.627205,1880.331055,1882.49361,1841.062108,508330 +16-11-2021,NESTLEIND.NS,1877.777514,1878.931152,1892.147962,1865.308937,461200 +17-11-2021,NESTLEIND.NS,1873.321984,1880.37439,1888.865396,1869.363741,542760 +18-11-2021,NESTLEIND.NS,1872.935641,1873.466675,1881.50867,1861.355304,416070 +22-11-2021,NESTLEIND.NS,1874.239061,1833.869629,1888.947385,1818.147555,441380 +23-11-2021,NESTLEIND.NS,1833.932327,1851.845947,1858.106752,1825.117939,369600 +24-11-2021,NESTLEIND.NS,1853.627086,1842.708008,1862.315963,1829.491317,343550 +25-11-2021,NESTLEIND.NS,1842.52455,1851.507935,1854.592434,1825.214325,297450 +26-11-2021,NESTLEIND.NS,1848.689039,1855.775269,1876.227977,1832.629088,564410 +29-11-2021,NESTLEIND.NS,1839.145677,1834.357178,1849.987446,1815.009907,481070 +30-11-2021,NESTLEIND.NS,1834.357388,1849.046387,1875.339883,1828.086919,1697800 +01-12-2021,NESTLEIND.NS,1854.592449,1872.723267,1877.753123,1849.948671,548120 +02-12-2021,NESTLEIND.NS,1872.723365,1882.898926,1897.071502,1856.209691,486000 +03-12-2021,NESTLEIND.NS,1873.148122,1865.342651,1882.474216,1847.544878,754480 +06-12-2021,NESTLEIND.NS,1872.935871,1835.911621,1874.442,1827.478597,349270 +07-12-2021,NESTLEIND.NS,1856.137541,1867.553833,1877.15016,1832.001767,704290 +08-12-2021,NESTLEIND.NS,1856.045589,1880.572388,1884.99885,1856.045589,335780 +09-12-2021,NESTLEIND.NS,1882.590126,1861.809204,1887.320761,1850.002004,405220 +10-12-2021,NESTLEIND.NS,1855.654508,1860.409302,1864.246866,1837.25829,394490 +13-12-2021,NESTLEIND.NS,1855.577316,1832.580688,1868.06027,1826.981261,544900 +14-12-2021,NESTLEIND.NS,1829.79074,1857.373047,1865.497185,1825.95789,690670 +15-12-2021,NESTLEIND.NS,1848.901493,1853.926636,1863.580945,1839.145832,649090 +16-12-2021,NESTLEIND.NS,1854.109964,1859.144653,1864.763527,1846.425172,404170 +17-12-2021,NESTLEIND.NS,1845.425842,1842.008179,1856.817972,1834.318555,542780 +20-12-2021,NESTLEIND.NS,1834.318494,1822.854004,1840.902681,1795.701263,713100 +21-12-2021,NESTLEIND.NS,1833.06342,1855.606323,1861.924992,1824.669051,346780 +22-12-2021,NESTLEIND.NS,1856.523345,1852.719604,1867.138252,1835.505899,366120 +23-12-2021,NESTLEIND.NS,1862.798683,1854.452515,1863.276566,1849.282652,475690 +24-12-2021,NESTLEIND.NS,1854.452662,1855.963623,1876.223175,1850.837129,342200 +27-12-2021,NESTLEIND.NS,1852.275504,1863.508301,1872.935747,1843.919672,265880 +28-12-2021,NESTLEIND.NS,1868.108593,1868.591309,1879.553756,1857.006139,210490 +29-12-2021,NESTLEIND.NS,1868.591484,1872.9021,1877.859597,1858.604129,292690 +30-12-2021,NESTLEIND.NS,1871.970177,1873.567993,1890.796076,1865.521048,398680 +31-12-2021,NESTLEIND.NS,1870.522229,1902.448975,1912.996354,1868.127979,398870 +03-01-2022,NESTLEIND.NS,1901.416037,1899.77002,1912.904687,1895.91796,258690 +04-01-2022,NESTLEIND.NS,1899.774749,1920.150146,1925.822052,1894.952427,350340 +05-01-2022,NESTLEIND.NS,1918.697349,1924.658813,1933.275331,1914.362573,324320 +06-01-2022,NESTLEIND.NS,1906.735581,1896.835083,1924.658748,1885.969154,307090 +07-01-2022,NESTLEIND.NS,1897.119911,1921.482544,1926.999948,1890.994163,489830 +10-01-2022,NESTLEIND.NS,1921.497044,1902.671143,1927.8592,1899.876201,206170 +11-01-2022,NESTLEIND.NS,1887.417383,1907.879639,1913.966732,1887.417383,317880 +12-01-2022,NESTLEIND.NS,1916.380027,1902.583984,1916.380027,1898.036843,237110 +13-01-2022,NESTLEIND.NS,1906.725809,1903.288818,1906.725809,1892.244347,353830 +14-01-2022,NESTLEIND.NS,1903.288911,1872.950317,1903.766912,1860.385221,371900 +17-01-2022,NESTLEIND.NS,1872.935702,1866.486572,1884.038156,1845.044392,364030 +18-01-2022,NESTLEIND.NS,1861.543694,1870.966309,1877.762979,1852.468739,362080 +19-01-2022,NESTLEIND.NS,1870.03953,1828.236328,1877.27543,1793.007766,823830 +20-01-2022,NESTLEIND.NS,1815.009983,1808.647827,1842.042047,1796.188914,790560 +21-01-2022,NESTLEIND.NS,1801.493811,1831.83252,1840.32824,1796.671489,552410 +24-01-2022,NESTLEIND.NS,1831.832413,1807.069092,1838.180073,1795.701122,534370 +25-01-2022,NESTLEIND.NS,1793.109038,1814.116821,1823.124366,1767.988628,578800 +27-01-2022,NESTLEIND.NS,1790.874282,1774.988159,1814.044623,1758.797864,542590 +28-01-2022,NESTLEIND.NS,1776.392725,1774.886597,1800.431977,1769.465712,374230 +31-01-2022,NESTLEIND.NS,1779.095855,1788.127441,1799.553277,1779.095855,297610 +01-02-2022,NESTLEIND.NS,1795.701354,1802.623535,1812.905279,1778.420118,267910 +02-02-2022,NESTLEIND.NS,1816.940831,1786.109741,1819.837124,1780.317156,604160 +03-02-2022,NESTLEIND.NS,1778.323563,1767.37561,1793.736633,1762.982853,343540 +04-02-2022,NESTLEIND.NS,1776.392749,1769.794067,1776.392749,1757.354482,449240 +07-02-2022,NESTLEIND.NS,1769.794091,1744.799072,1778.323635,1729.183181,484690 +08-02-2022,NESTLEIND.NS,1757.566844,1746.189209,1758.459915,1736.810081,393850 +09-02-2022,NESTLEIND.NS,1746.46445,1750.813721,1760.670732,1739.84644,482430 +10-02-2022,NESTLEIND.NS,1747.526391,1751.2771,1758.329624,1738.740994,504220 +11-02-2022,NESTLEIND.NS,1750.808785,1719.934326,1750.808785,1701.089098,959800 +14-02-2022,NESTLEIND.NS,1710.357351,1705.940552,1718.491153,1682.726723,429170 +15-02-2022,NESTLEIND.NS,1705.940275,1755.838501,1768.982831,1696.401814,501700 +16-02-2022,NESTLEIND.NS,1753.898015,1759.381714,1776.141578,1741.009538,404100 +17-02-2022,NESTLEIND.NS,1776.392646,1749.939819,1776.392646,1733.928187,1138400 +18-02-2022,NESTLEIND.NS,1736.616968,1738.67334,1760.21204,1719.538435,963280 +21-02-2022,NESTLEIND.NS,1735.555053,1748.018799,1753.222485,1720.880551,370360 +22-02-2022,NESTLEIND.NS,1736.327416,1748.491821,1756.44213,1712.640537,630870 +23-02-2022,NESTLEIND.NS,1748.491624,1730.69397,1758.005926,1721.845759,592480 +24-02-2022,NESTLEIND.NS,1711.708826,1713.132813,1734.753654,1695.296502,1121050 +25-02-2022,NESTLEIND.NS,1718.466761,1710.270264,1727.633522,1699.158146,809890 +28-02-2022,NESTLEIND.NS,1708.812475,1702.937866,1715.502962,1673.091536,1578730 +02-03-2022,NESTLEIND.NS,1699.158304,1722.772705,1727.097816,1685.357428,866310 +03-03-2022,NESTLEIND.NS,1726.19037,1683.373535,1726.19037,1678.840771,669640 +04-03-2022,NESTLEIND.NS,1670.19557,1679.06311,1693.756941,1643.260023,517050 +07-03-2022,NESTLEIND.NS,1650.886432,1674.254639,1680.597584,1645.093848,665420 +08-03-2022,NESTLEIND.NS,1670.195395,1666.652222,1692.400305,1637.853461,977240 +09-03-2022,NESTLEIND.NS,1677.918704,1655.289063,1677.918704,1647.57033,711220 +10-03-2022,NESTLEIND.NS,1670.195217,1703.898438,1707.38846,1662.56829,664890 +11-03-2022,NESTLEIND.NS,1699.158157,1672.845337,1700.900812,1663.437219,732790 +14-03-2022,NESTLEIND.NS,1687.326882,1676.682983,1687.326882,1656.486246,386650 +15-03-2022,NESTLEIND.NS,1681.780649,1685.796875,1695.296682,1664.89044,622110 +16-03-2022,NESTLEIND.NS,1700.123571,1720.72583,1726.721235,1686.704059,483900 +17-03-2022,NESTLEIND.NS,1717.110353,1765.213013,1773.964586,1717.110353,1008900 +21-03-2022,NESTLEIND.NS,1771.56549,1725.847534,1773.496352,1719.770105,403350 +22-03-2022,NESTLEIND.NS,1711.419193,1682.673584,1725.220069,1665.720562,1402240 +23-03-2022,NESTLEIND.NS,1692.882902,1674.462524,1694.331048,1666.430074,592790 +24-03-2022,NESTLEIND.NS,1672.898482,1680.631592,1689.503844,1666.333506,431810 +25-03-2022,NESTLEIND.NS,1687.379943,1656.795044,1687.379943,1648.473035,532170 +28-03-2022,NESTLEIND.NS,1665.368161,1627.721191,1674.921118,1620.958344,801110 +29-03-2022,NESTLEIND.NS,1631.578024,1633.692261,1641.2275,1623.854578,837590 +30-03-2022,NESTLEIND.NS,1651.659013,1670.002197,1674.785864,1643.414196,749700 +31-03-2022,NESTLEIND.NS,1665.368294,1677.972046,1683.112918,1660.821152,622810 +01-04-2022,NESTLEIND.NS,1677.971989,1695.026245,1699.901718,1665.368237,311590 +04-04-2022,NESTLEIND.NS,1700.123809,1720.412354,1724.887135,1685.840217,397840 +05-04-2022,NESTLEIND.NS,1720.97687,1740.015137,1743.567974,1710.588826,397820 +06-04-2022,NESTLEIND.NS,1735.361956,1758.701294,1762.876735,1724.549178,470580 +07-04-2022,NESTLEIND.NS,1752.257012,1755.964233,1761.91132,1736.327403,374870 +08-04-2022,NESTLEIND.NS,1752.449879,1781.490112,1785.660721,1744.499571,342810 +11-04-2022,NESTLEIND.NS,1778.130548,1778.936646,1788.002055,1758.339216,376690 +12-04-2022,NESTLEIND.NS,1764.353817,1778.111206,1785.9505,1759.256314,549000 +13-04-2022,NESTLEIND.NS,1783.633503,1774.693604,1790.777715,1761.911308,273300 +18-04-2022,NESTLEIND.NS,1766.738577,1791.984619,1804.004187,1766.738577,537730 +19-04-2022,NESTLEIND.NS,1789.957147,1732.813232,1807.769299,1721.580435,659420 +20-04-2022,NESTLEIND.NS,1756.977944,1767.240479,1778.222254,1736.805248,881770 +21-04-2022,NESTLEIND.NS,1751.309732,1766.052002,1801.459481,1722.203703,1853410 +22-04-2022,NESTLEIND.NS,1750.251997,1764.577026,1770.56309,1730.071772,1087070 +25-04-2022,NESTLEIND.NS,1736.659524,1763.310913,1780.318562,1731.818231,845070 +26-04-2022,NESTLEIND.NS,1775.467604,1786.697632,1799.159952,1765.765595,705930 +27-04-2022,NESTLEIND.NS,1761.108671,1767.997192,1791.543869,1760.914678,674300 +28-04-2022,NESTLEIND.NS,1769.500813,1787.857056,1798.247869,1763.344917,789580 +29-04-2022,NESTLEIND.NS,1786.139821,1778.407349,1810.938213,1772.149482,633980 +02-05-2022,NESTLEIND.NS,1772.459936,1789.10376,1792.93115,1766.735727,415970 +04-05-2022,NESTLEIND.NS,1773.633918,1754.875122,1792.164731,1743.513989,608570 +05-05-2022,NESTLEIND.NS,1776.452362,1707.917358,1783.073936,1698.433621,633130 +06-05-2022,NESTLEIND.NS,1697.832293,1648.900269,1707.524592,1646.916165,899970 +09-05-2022,NESTLEIND.NS,1648.706105,1601.253662,1654.706855,1595.980563,1151470 +10-05-2022,NESTLEIND.NS,1614.414342,1602.8302,1618.295146,1591.226517,671770 +11-05-2022,NESTLEIND.NS,1602.830055,1602.034424,1614.326911,1575.111351,617870 +12-05-2022,NESTLEIND.NS,1599.327536,1573.665771,1599.327536,1564.618696,717760 +13-05-2022,NESTLEIND.NS,1599.861328,1591.415771,1606.875862,1581.902899,554390 +16-05-2022,NESTLEIND.NS,1601.025379,1573.554199,1602.771788,1565.365643,524830 +17-05-2022,NESTLEIND.NS,1590.159325,1583.697754,1590.159325,1568.295814,863050 +18-05-2022,NESTLEIND.NS,1583.697646,1585.657471,1592.909698,1572.889594,960090 +19-05-2022,NESTLEIND.NS,1568.8148,1561.465576,1576.086451,1552.321386,705020 +20-05-2022,NESTLEIND.NS,1583.464794,1635.952637,1645.460652,1576.581247,1524770 +23-05-2022,NESTLEIND.NS,1655.157764,1648.788452,1685.238845,1640.735738,1031730 +24-05-2022,NESTLEIND.NS,1663.797493,1667.493896,1676.342124,1635.089282,924100 +25-05-2022,NESTLEIND.NS,1676.507146,1676.870972,1706.19527,1669.08023,815010 +26-05-2022,NESTLEIND.NS,1691.545346,1712.647217,1720.166274,1680.528733,1055810 +27-05-2022,NESTLEIND.NS,1722.10649,1711.536133,1729.572133,1696.609583,425270 +30-05-2022,NESTLEIND.NS,1717.255545,1717.924927,1745.090551,1710.934672,520580 +31-05-2022,NESTLEIND.NS,1717.745634,1716.43103,1761.652082,1693.679747,3595370 +01-06-2022,NESTLEIND.NS,1705.613154,1672.776733,1731.658168,1666.81483,582470 +02-06-2022,NESTLEIND.NS,1672.62628,1687.547974,1695.556986,1651.286717,688990 +03-06-2022,NESTLEIND.NS,1703.963955,1665.932007,1704.38593,1661.527375,526860 +06-06-2022,NESTLEIND.NS,1665.93188,1649.040649,1672.315877,1644.791283,360010 +07-06-2022,NESTLEIND.NS,1634.793328,1624.785645,1649.297784,1611.503651,507620 +08-06-2022,NESTLEIND.NS,1613.492719,1622.539795,1626.056773,1595.645853,816360 +09-06-2022,NESTLEIND.NS,1618.314449,1626.84729,1632.358083,1599.380965,287480 +10-06-2022,NESTLEIND.NS,1616.451717,1627.502319,1636.97149,1604.401897,448100 +13-06-2022,NESTLEIND.NS,1619.265313,1635.220215,1646.411515,1604.712299,1184640 +14-06-2022,NESTLEIND.NS,1635.419183,1636.869629,1659.043552,1626.056721,660810 +15-06-2022,NESTLEIND.NS,1655.647841,1630.160645,1655.647841,1616.354705,647530 +16-06-2022,NESTLEIND.NS,1644.393572,1637.117065,1644.393572,1611.983982,807540 +17-06-2022,NESTLEIND.NS,1634.594482,1614.647095,1635.268719,1594.525138,1456190 +20-06-2022,NESTLEIND.NS,1620.235508,1646.149536,1651.568189,1604.474599,489020 +21-06-2022,NESTLEIND.NS,1647.401103,1646.605591,1668.745523,1635.758693,556310 +22-06-2022,NESTLEIND.NS,1644.490684,1627.526733,1644.490684,1609.13176,523640 +23-06-2022,NESTLEIND.NS,1631.87787,1647.042114,1653.702534,1620.235459,316750 +24-06-2022,NESTLEIND.NS,1644.495393,1671.816284,1673.596565,1641.778784,303800 +27-06-2022,NESTLEIND.NS,1683.298631,1684.098999,1688.848152,1667.067188,638420 +28-06-2022,NESTLEIND.NS,1678.447553,1688.527954,1697.837003,1654.289527,522240 +29-06-2022,NESTLEIND.NS,1683.298648,1697.759521,1700.277165,1673.819766,969720 +30-06-2022,NESTLEIND.NS,1697.75938,1694.940918,1704.526507,1672.063624,1028420 +01-07-2022,NESTLEIND.NS,1688.149624,1726.477417,1729.809996,1681.46007,385470 +04-07-2022,NESTLEIND.NS,1726.957548,1745.832764,1748.636658,1717.692083,487290 +05-07-2022,NESTLEIND.NS,1745.832871,1744.906372,1760.250043,1736.659664,414380 +06-07-2022,NESTLEIND.NS,1744.906212,1784.068359,1787.924884,1727.078771,783910 +07-07-2022,NESTLEIND.NS,1784.199422,1766.24585,1799.722636,1763.20426,518790 +08-07-2022,NESTLEIND.NS,1775.467728,1787.02771,1790.020742,1767.900113,588250 +11-07-2022,NESTLEIND.NS,1785.169722,1793.843262,1797.297234,1779.542509,393820 +12-07-2022,NESTLEIND.NS,1786.795001,1758.503906,1791.961274,1756.165689,261890 +13-07-2022,NESTLEIND.NS,1758.974342,1770.582764,1777.88355,1758.974342,227510 +14-07-2022,NESTLEIND.NS,1770.577708,1781.608887,1789.142511,1759.236117,522940 +15-07-2022,NESTLEIND.NS,1785.169659,1821.212646,1827.504385,1782.870288,495010 +18-07-2022,NESTLEIND.NS,1827.732429,1807.038086,1840.665165,1799.970139,439770 +19-07-2022,NESTLEIND.NS,1804.563939,1783.006104,1809.279101,1768.331815,437280 +20-07-2022,NESTLEIND.NS,1799.722656,1806.232666,1810.394866,1770.616629,546630 +21-07-2022,NESTLEIND.NS,1804.573551,1827.853516,1832.70452,1803.967176,506560 +22-07-2022,NESTLEIND.NS,1834.431666,1842.309692,1851.531457,1827.426843,632000 +25-07-2022,NESTLEIND.NS,1842.309717,1819.859253,1844.351971,1815.444791,359590 +26-07-2022,NESTLEIND.NS,1822.037317,1795.793335,1822.037317,1770.640947,1394710 +27-07-2022,NESTLEIND.NS,1799.140468,1798.936646,1811.267979,1780.318548,449730 +28-07-2022,NESTLEIND.NS,1802.148157,1854.286743,1876.853625,1790.990846,1304570 +29-07-2022,NESTLEIND.NS,1854.286781,1878.22168,1884.426133,1843.483584,1138250 +01-08-2022,NESTLEIND.NS,1886.264522,1868.141235,1891.891734,1853.568799,585670 +02-08-2022,NESTLEIND.NS,1879.958357,1887.894653,1891.988873,1872.50728,562190 +03-08-2022,NESTLEIND.NS,1876.373416,1878.881348,1896.378954,1848.232734,513250 +04-08-2022,NESTLEIND.NS,1882.092719,1925.848755,1933.008842,1881.811323,882800 +05-08-2022,NESTLEIND.NS,1924.878849,1932.786011,1942.342467,1914.114497,625600 +08-08-2022,NESTLEIND.NS,1931.184827,1906.730957,1939.169561,1896.742696,574590 +10-08-2022,NESTLEIND.NS,1925.907008,1918.038574,1954.954765,1892.376808,722070 +11-08-2022,NESTLEIND.NS,1920.997785,1909.316528,1938.69424,1900.390727,504610 +12-08-2022,NESTLEIND.NS,1911.295838,1896.087891,1916.772641,1883.51898,489030 +16-08-2022,NESTLEIND.NS,1896.742859,1909.641724,1926.295142,1890.223137,660830 +17-08-2022,NESTLEIND.NS,1909.549335,1914.720581,1925.261804,1908.307567,396000 +18-08-2022,NESTLEIND.NS,1913.23606,1897.484863,1914.473089,1889.95124,489210 +19-08-2022,NESTLEIND.NS,1901.593766,1886.157837,1908.375461,1877.338744,366980 +22-08-2022,NESTLEIND.NS,1882.286727,1887.25415,1904.504351,1877.338726,397940 +23-08-2022,NESTLEIND.NS,1872.48774,1904.082275,1910.223723,1867.748299,428810 +24-08-2022,NESTLEIND.NS,1903.422518,1908.486938,1912.940127,1879.089924,337680 +25-08-2022,NESTLEIND.NS,1908.482083,1894.477295,1919.639393,1888.403828,259090 +26-08-2022,NESTLEIND.NS,1895.772524,1894.618042,1908.001887,1884.906322,279890 +29-08-2022,NESTLEIND.NS,1882.189669,1906.090576,1917.019903,1871.04207,484620 +30-08-2022,NESTLEIND.NS,1907.41489,1933.207642,1939.916618,1907.41489,1097510 +01-09-2022,NESTLEIND.NS,1911.295821,1914.492676,1945.252853,1899.129464,790620 +02-09-2022,NESTLEIND.NS,1916.369829,1897.887573,1925.654717,1894.802282,312410 +05-09-2022,NESTLEIND.NS,1891.891714,1868.577759,1899.910439,1865.405183,497240 +06-09-2022,NESTLEIND.NS,1868.674901,1847.446899,1873.264051,1838.050565,593700 +07-09-2022,NESTLEIND.NS,1847.446675,1860.777344,1873.171565,1844.836892,557360 +08-09-2022,NESTLEIND.NS,1862.882718,1855.387939,1870.256221,1843.866804,546470 +09-09-2022,NESTLEIND.NS,1879.279158,1848.354004,1879.279158,1842.489097,484340 +12-09-2022,NESTLEIND.NS,1848.383214,1840.296509,1858.900159,1832.719301,435600 +13-09-2022,NESTLEIND.NS,1840.519764,1849.557129,1869.237688,1840.471206,511460 +14-09-2022,NESTLEIND.NS,1830.866067,1853.932617,1866.118397,1830.861212,616010 +15-09-2022,NESTLEIND.NS,1862.203599,1844.254883,1868.320649,1841.223005,334550 +16-09-2022,NESTLEIND.NS,1844.245167,1785.577148,1844.254879,1779.401829,1161630 +19-09-2022,NESTLEIND.NS,1794.508015,1820.606445,1827.858674,1772.295244,536310 +20-09-2022,NESTLEIND.NS,1824.947883,1806.189087,1835.620093,1802.157874,838000 +21-09-2022,NESTLEIND.NS,1806.126044,1809.415039,1832.651304,1803.705397,462990 +22-09-2022,NESTLEIND.NS,1809.415017,1808.289551,1827.373446,1802.686735,779310 +23-09-2022,NESTLEIND.NS,1803.700497,1794.473877,1810.026226,1790.025544,358420 +26-09-2022,NESTLEIND.NS,1794.464174,1790.34082,1832.699826,1784.931998,1130850 +27-09-2022,NESTLEIND.NS,1799.533406,1811.62207,1823.492463,1799.305304,693140 +28-09-2022,NESTLEIND.NS,1809.909705,1827.950562,1841.344237,1797.364956,1055170 +29-09-2022,NESTLEIND.NS,1837.094835,1841.358887,1855.994329,1823.128774,871950 +30-09-2022,NESTLEIND.NS,1838.530802,1857.430298,1862.300726,1833.097701,809730 +03-10-2022,NESTLEIND.NS,1854.781496,1842.663696,1857.347696,1821.067016,520460 +04-10-2022,NESTLEIND.NS,1867.63674,1867.816284,1877.338749,1848.349141,372890 +06-10-2022,NESTLEIND.NS,1876.572138,1872.502197,1894.331716,1866.399596,670360 +07-10-2022,NESTLEIND.NS,1870.081669,1874.525146,1880.249356,1859.642298,396130 +10-10-2022,NESTLEIND.NS,1853.083746,1854.932007,1863.270855,1843.861981,346190 +11-10-2022,NESTLEIND.NS,1863.270768,1790.015747,1864.206979,1786.164078,549260 +12-10-2022,NESTLEIND.NS,1798.752549,1816.740112,1820.761614,1790.015885,387480 +13-10-2022,NESTLEIND.NS,1823.007539,1820.45105,1835.780272,1805.058822,302770 +14-10-2022,NESTLEIND.NS,1839.389272,1836.39624,1844.715665,1828.828626,220650 +17-10-2022,NESTLEIND.NS,1828.82867,1835.634644,1849.202889,1823.220881,174250 +18-10-2022,NESTLEIND.NS,1845.322113,1881.010986,1885.008209,1842.41151,535110 +19-10-2022,NESTLEIND.NS,1881.010928,1915.089233,1925.654735,1868.073219,1304800 +20-10-2022,NESTLEIND.NS,1913.139297,1946.329834,1954.343703,1911.295892,1128540 +21-10-2022,NESTLEIND.NS,1946.329786,1969.017944,1974.358905,1938.704021,571930 +24-10-2022,NESTLEIND.NS,1974.844008,2025.299194,2042.272973,1974.363764,451980 +25-10-2022,NESTLEIND.NS,2018.017902,1967.800293,2042.156387,1961.455141,713530 +27-10-2022,NESTLEIND.NS,1985.855721,1953.329712,1986.486376,1931.670024,1014740 +28-10-2022,NESTLEIND.NS,1953.329614,1967.805054,1976.488304,1945.267307,649300 +31-10-2022,NESTLEIND.NS,1979.516746,1987.417236,1997.821165,1966.58996,795550 +01-11-2022,NESTLEIND.NS,1990.945473,2009.528198,2023.67007,1988.061509,397060 +02-11-2022,NESTLEIND.NS,2009.532912,1989.754761,2020.268639,1973.675593,433170 +03-11-2022,NESTLEIND.NS,1973.704839,1993.277954,1998.309135,1966.594827,353280 +04-11-2022,NESTLEIND.NS,1993.278006,1993.458618,2004.165037,1981.6883,188730 +07-11-2022,NESTLEIND.NS,1996.015602,1998.821411,2022.220511,1988.080919,677220 +09-11-2022,NESTLEIND.NS,2012.016632,1983.171753,2034.161689,1971.957808,522450 +10-11-2022,NESTLEIND.NS,1981.190632,1969.059326,1990.989461,1956.337456,389910 +11-11-2022,NESTLEIND.NS,1978.906767,1983.425537,2000.749096,1971.479611,358370 +14-11-2022,NESTLEIND.NS,1983.474266,1958.313599,1990.25236,1941.478028,484760 +15-11-2022,NESTLEIND.NS,1967.956493,1957.37207,1970.098706,1937.310847,393410 +16-11-2022,NESTLEIND.NS,1951.184118,1961.505127,1966.028781,1934.870727,447760 +17-11-2022,NESTLEIND.NS,1964.637978,1951.071899,1965.584645,1940.497247,277820 +18-11-2022,NESTLEIND.NS,1951.462316,1944.640259,1956.415342,1930.47885,366860 +21-11-2022,NESTLEIND.NS,1937.505836,1928.692871,1938.247587,1919.313764,498440 +22-11-2022,NESTLEIND.NS,1928.692901,1914.228882,1937.242453,1908.036348,474220 +23-11-2022,NESTLEIND.NS,1922.671145,1909.505249,1933.699712,1904.127616,517220 +24-11-2022,NESTLEIND.NS,1915.351293,1926.130981,1939.692057,1903.234523,596960 +25-11-2022,NESTLEIND.NS,1932.430948,1906.016235,1934.773312,1897.29584,578580 +28-11-2022,NESTLEIND.NS,1905.59148,1933.938721,1936.847108,1899.247641,530000 +29-11-2022,NESTLEIND.NS,1927.550981,1963.779175,1988.54943,1925.599031,737230 +30-11-2022,NESTLEIND.NS,1963.779178,1969.893677,1985.035946,1936.373838,3133890 +01-12-2022,NESTLEIND.NS,1970.493871,1956.781372,1986.099704,1945.606504,529260 +02-12-2022,NESTLEIND.NS,1956.781264,1927.667969,1965.389431,1920.64588,696170 +05-12-2022,NESTLEIND.NS,1928.507376,1927.765625,1937.310691,1908.294968,849990 +06-12-2022,NESTLEIND.NS,1926.672578,1943.273926,1950.974384,1910.471414,681090 +07-12-2022,NESTLEIND.NS,1944.142689,1943.249634,1959.675373,1935.188069,569560 +08-12-2022,NESTLEIND.NS,1942.190697,1932.953125,1961.612628,1925.696692,406240 +09-12-2022,NESTLEIND.NS,1948.827236,1975.544556,1980.736691,1936.744659,767550 +12-12-2022,NESTLEIND.NS,1976.349772,1999.514648,2002.701103,1966.102033,810600 +13-12-2022,NESTLEIND.NS,2006.702641,1989.847412,2014.017451,1984.15752,491340 +14-12-2022,NESTLEIND.NS,1989.539984,1958.147705,1995.932549,1952.599348,816800 +15-12-2022,NESTLEIND.NS,1958.147685,1926.365112,1966.585009,1916.273444,395540 +16-12-2022,NESTLEIND.NS,1925.110917,1926.447998,1938.286581,1909.993072,693210 +19-12-2022,NESTLEIND.NS,1932.430811,1959.919189,1963.662016,1932.425926,654480 +20-12-2022,NESTLEIND.NS,1966.589797,1965.179565,1968.331946,1937.413003,466760 +21-12-2022,NESTLEIND.NS,1968.053886,1982.615479,1985.914279,1958.015949,703780 +22-12-2022,NESTLEIND.NS,1990.501244,1981.873657,1994.893132,1967.321835,376880 +23-12-2022,NESTLEIND.NS,1971.469781,1964.906372,1996.357147,1957.323026,744040 +26-12-2022,NESTLEIND.NS,1969.024959,1941.946533,1975.92505,1938.286626,333820 +27-12-2022,NESTLEIND.NS,1942.190494,1930.088379,1953.677741,1927.06288,402910 +28-12-2022,NESTLEIND.NS,1931.454823,1936.686035,1941.790366,1923.647021,353460 +29-12-2022,NESTLEIND.NS,1936.334621,1933.211548,1943.903312,1915.892874,398510 +30-12-2022,NESTLEIND.NS,1936.290706,1913.496826,1941.214544,1909.187977,426440 +02-01-2023,NESTLEIND.NS,1914.536446,1909.158813,1924.135124,1903.273654,251640 +03-01-2023,NESTLEIND.NS,1912.813731,1925.335449,1928.619596,1900.804304,314150 +04-01-2023,NESTLEIND.NS,1930.478997,1905.093872,1932.2358,1903.151691,319840 +05-01-2023,NESTLEIND.NS,1907.05539,1930.088379,1941.619587,1905.054593,513930 +06-01-2023,NESTLEIND.NS,1932.430765,1940.750977,1944.771989,1930.142132,393860 +09-01-2023,NESTLEIND.NS,1945.601554,1960.314331,1967.9856,1941.848958,361440 +10-01-2023,NESTLEIND.NS,1958.10406,1954.287964,1970.39644,1947.56348,316680 +11-01-2023,NESTLEIND.NS,1958.782275,1928.361084,1960.236468,1924.369379,325100 +12-01-2023,NESTLEIND.NS,1928.360883,1939.579712,1947.070369,1926.574891,330620 +13-01-2023,NESTLEIND.NS,1947.070413,1930.903442,1947.070413,1925.115857,347710 +16-01-2023,NESTLEIND.NS,1936.334754,1926.14563,1936.334754,1922.768675,242650 +17-01-2023,NESTLEIND.NS,1926.174815,1946.65564,1948.651552,1923.910605,401870 +18-01-2023,NESTLEIND.NS,1947.065596,1934.709717,1956.039635,1929.829841,363990 +19-01-2023,NESTLEIND.NS,1934.709639,1920.826416,1941.702539,1914.048321,309990 +20-01-2023,NESTLEIND.NS,1918.776939,1873.877197,1919.533344,1868.977783,720220 +23-01-2023,NESTLEIND.NS,1878.752277,1890.180908,1897.295806,1869.094983,379000 +24-01-2023,NESTLEIND.NS,1893.391826,1882.724365,1896.710166,1868.875335,377120 +25-01-2023,NESTLEIND.NS,1888.414453,1877.337158,1888.560873,1868.992523,411600 +27-01-2023,NESTLEIND.NS,1879.733147,1875.46814,1892.806354,1856.895303,447770 +30-01-2023,NESTLEIND.NS,1874.457859,1870.544189,1875.204495,1852.205697,498300 +31-01-2023,NESTLEIND.NS,1873.872329,1856.085205,1873.872329,1847.423425,1175000 +01-02-2023,NESTLEIND.NS,1864.112455,1863.121826,1871.632301,1846.081339,688050 +02-02-2023,NESTLEIND.NS,1866.942821,1849.921753,1866.942821,1839.761938,709220 +03-02-2023,NESTLEIND.NS,1854.879926,1854.772583,1859.686532,1831.915201,555780 +06-02-2023,NESTLEIND.NS,1854.352923,1856.451294,1860.208775,1830.373265,691340 +07-02-2023,NESTLEIND.NS,1856.69515,1852.205688,1864.102768,1842.641084,398730 +08-02-2023,NESTLEIND.NS,1849.472862,1853.85498,1860.681922,1843.631665,232670 +09-02-2023,NESTLEIND.NS,1854.255321,1854.382202,1862.585302,1849.555938,347340 +10-02-2023,NESTLEIND.NS,1855.328807,1856.680542,1861.199312,1842.158027,263830 +13-02-2023,NESTLEIND.NS,1863.624604,1856.968506,1873.77477,1849.468079,324890 +14-02-2023,NESTLEIND.NS,1865.556907,1862.443604,1879.728085,1857.036663,385890 +15-02-2023,NESTLEIND.NS,1861.672693,1879.820923,1883.515022,1847.525937,319980 +16-02-2023,NESTLEIND.NS,1896.319775,1915.727051,1932.416203,1868.016495,1740070 +17-02-2023,NESTLEIND.NS,1910.47614,1856.431519,1910.47614,1836.985167,1884350 +20-02-2023,NESTLEIND.NS,1857.280762,1837.083008,1868.504476,1832.881382,653110 +21-02-2023,NESTLEIND.NS,1842.748454,1839.586304,1847.891862,1830.929409,449540 +22-02-2023,NESTLEIND.NS,1842.914494,1822.550781,1842.914494,1818.35404,420800 +23-02-2023,NESTLEIND.NS,1821.164773,1819.998535,1837.190328,1810.531505,492680 +24-02-2023,NESTLEIND.NS,1829.099394,1823.209351,1839.61555,1816.777708,388750 +27-02-2023,NESTLEIND.NS,1825.073441,1817.534058,1839.22508,1804.773112,516250 +28-02-2023,NESTLEIND.NS,1818.261268,1822.14563,1827.513493,1801.664805,1091820 +01-03-2023,NESTLEIND.NS,1825.073591,1832.769165,1836.824371,1812.888555,639260 +02-03-2023,NESTLEIND.NS,1834.828427,1803.772949,1834.833311,1801.337896,390700 +03-03-2023,NESTLEIND.NS,1810.336499,1800.664551,1816.743719,1796.331278,460180 +06-03-2023,NESTLEIND.NS,1807.701085,1807.003296,1810.829161,1798.234174,529490 +08-03-2023,NESTLEIND.NS,1796.282212,1807.335083,1812.756677,1795.555116,457460 +09-03-2023,NESTLEIND.NS,1805.554029,1809.038208,1813.264257,1798.722203,566150 +10-03-2023,NESTLEIND.NS,1808.481946,1804.163208,1808.481946,1791.407265,236340 +13-03-2023,NESTLEIND.NS,1798.717269,1787.737549,1805.54421,1782.135461,364760 +14-03-2023,NESTLEIND.NS,1790.914332,1782.584351,1799.21012,1777.54352,438790 +15-03-2023,NESTLEIND.NS,1786.034517,1756.106201,1792.973686,1745.043561,779580 +16-03-2023,NESTLEIND.NS,1755.77931,1800.737549,1805.554043,1753.607789,830430 +17-03-2023,NESTLEIND.NS,1805.446828,1840.508667,1842.153242,1803.109349,1334300 +20-03-2023,NESTLEIND.NS,1844.59301,1848.287109,1853.376786,1820.398548,756450 +21-03-2023,NESTLEIND.NS,1853.376948,1847.267334,1879.630706,1836.790254,977620 +22-03-2023,NESTLEIND.NS,1855.231244,1836.755981,1855.231244,1824.946706,282480 +23-03-2023,NESTLEIND.NS,1836.755901,1858.690918,1870.934569,1826.064136,566850 +24-03-2023,NESTLEIND.NS,1854.845651,1849.775513,1864.11253,1843.421905,262990 +27-03-2023,NESTLEIND.NS,1854.352752,1843.7146,1866.825743,1836.302097,358540 +28-03-2023,NESTLEIND.NS,1844.593179,1849.082642,1856.299997,1839.713303,354810 +29-03-2023,NESTLEIND.NS,1847.520851,1859.520508,1866.552365,1842.2701,486060 +31-03-2023,NESTLEIND.NS,1869.480323,1923.110107,1927.73622,1869.480323,1484440 +03-04-2023,NESTLEIND.NS,1930.869269,1923.203003,1931.45483,1892.030295,637400 +05-04-2023,NESTLEIND.NS,1918.669556,1934.582764,1939.555448,1913.008852,471510 +06-04-2023,NESTLEIND.NS,1931.942828,1923.476196,1936.334717,1913.3993,409780 +10-04-2023,NESTLEIND.NS,1922.671161,1906.099121,1924.276659,1903.249231,224140 +11-04-2023,NESTLEIND.NS,1917.59613,1920.192139,1922.183166,1900.711712,441260 +12-04-2023,NESTLEIND.NS,1922.183133,1897.325073,1922.183133,1889.971067,568820 +13-04-2023,NESTLEIND.NS,1903.15174,1899.77002,1920.719295,1894.977948,461510 +17-04-2023,NESTLEIND.NS,1911.935461,1975.803223,1991.96543,1903.361486,1943510 +18-04-2023,NESTLEIND.NS,1971.46984,2016.486694,2020.268598,1971.46984,1398600 +19-04-2023,NESTLEIND.NS,2016.350113,2012.333984,2016.720869,1989.818171,898740 +20-04-2023,NESTLEIND.NS,2010.020737,1998.123657,2022.28881,1989.037272,522130 +21-04-2023,NESTLEIND.NS,2008.128583,2010.45813,2019.300495,1999.722529,443050 +24-04-2023,NESTLEIND.NS,2010.860341,2029.334839,2031.267108,2001.061538,578680 +25-04-2023,NESTLEIND.NS,2031.267008,2026.970947,2052.806938,1991.934586,1684640 +26-04-2023,NESTLEIND.NS,2020.477584,2062.38501,2068.539823,2008.069775,1248940 +27-04-2023,NESTLEIND.NS,2066.30819,2074.258057,2079.422429,2059.814769,1022320 +28-04-2023,NESTLEIND.NS,2077.656806,2134.492676,2143.143945,2072.561162,1665160 +02-05-2023,NESTLEIND.NS,2138.27918,2132.967773,2167.606858,2125.773189,891700 +03-05-2023,NESTLEIND.NS,2132.884412,2145.704346,2152.584987,2116.543338,570130 +04-05-2023,NESTLEIND.NS,2146.013186,2127.857422,2157.401099,2122.374317,635340 +05-05-2023,NESTLEIND.NS,2138.27436,2159.843506,2165.615888,2133.365021,550760 +08-05-2023,NESTLEIND.NS,2162.80072,2156.253418,2187.32227,2134.394994,756560 +09-05-2023,NESTLEIND.NS,2157.896342,2155.086182,2172.114051,2142.859651,432870 +10-05-2023,NESTLEIND.NS,2155.086068,2162.800537,2170.637614,2154.904551,604410 +11-05-2023,NESTLEIND.NS,2167.606974,2159.838623,2180.946794,2153.02168,689370 +12-05-2023,NESTLEIND.NS,2159.759869,2137.705322,2164.703452,2132.393916,669610 +15-05-2023,NESTLEIND.NS,2140.241009,2136.964844,2159.848432,2133.497583,725700 +16-05-2023,NESTLEIND.NS,2145.635851,2136.356934,2156.817583,2130.432488,772570 +17-05-2023,NESTLEIND.NS,2136.356815,2131.658447,2147.234422,2118.662025,667880 +18-05-2023,NESTLEIND.NS,2143.183409,2126.469482,2152.992028,2123.585806,511750 +19-05-2023,NESTLEIND.NS,2138.27927,2127.504395,2138.27927,2109.451839,732200 +22-05-2023,NESTLEIND.NS,2128.372141,2108.343018,2128.372141,2101.212132,510950 +23-05-2023,NESTLEIND.NS,2103.948991,2099.407715,2119.642783,2095.327176,554590 +24-05-2023,NESTLEIND.NS,2099.407694,2097.141846,2108.657156,2086.783886,443640 +25-05-2023,NESTLEIND.NS,2108.853331,2106.391357,2121.800661,2090.300287,815020 +26-05-2023,NESTLEIND.NS,2107.377392,2116.87207,2121.5065,2096.102268,631590 +29-05-2023,NESTLEIND.NS,2130.918279,2131.359619,2143.183846,2113.963923,534370 +30-05-2023,NESTLEIND.NS,2126.508692,2116.155762,2131.275787,2109.937011,469810 +31-05-2023,NESTLEIND.NS,2116.700149,2125.832031,2144.002404,2110.324546,4247940 +01-06-2023,NESTLEIND.NS,2136.906046,2145.566895,2150.535143,2115.994001,598660 +02-06-2023,NESTLEIND.NS,2157.896513,2162.452637,2167.214703,2140.240996,582480 +05-06-2023,NESTLEIND.NS,2157.803312,2141.628906,2170.618216,2137.298362,815090 +06-06-2023,NESTLEIND.NS,2145.552536,2129.000488,2151.182675,2120.383461,785230 +07-06-2023,NESTLEIND.NS,2133.365056,2193.967529,2199.558634,2133.365056,1568120 +08-06-2023,NESTLEIND.NS,2203.015941,2172.501221,2214.545859,2166.474044,729290 +09-06-2023,NESTLEIND.NS,2167.793411,2165.10083,2185.360564,2161.908239,709150 +12-06-2023,NESTLEIND.NS,2162.800841,2186.277832,2192.128521,2160.755782,623520 +13-06-2023,NESTLEIND.NS,2192.12834,2206.213623,2224.398842,2186.571958,833470 +14-06-2023,NESTLEIND.NS,2209.391646,2229.376709,2231.559223,2206.939491,723770 +15-06-2023,NESTLEIND.NS,2229.377038,2252.667725,2255.982924,2219.93624,737570 +16-06-2023,NESTLEIND.NS,2252.667581,2252.897949,2273.172292,2243.947583,735410 +19-06-2023,NESTLEIND.NS,2258.434785,2235.860352,2270.695561,2232.56455,433310 +20-06-2023,NESTLEIND.NS,2235.860279,2251.622559,2255.977768,2228.518422,688770 +21-06-2023,NESTLEIND.NS,2251.676849,2245.350098,2262.819308,2232.93247,646420 +22-06-2023,NESTLEIND.NS,2236.365289,2210.166504,2245.266563,2206.22342,499030 +23-06-2023,NESTLEIND.NS,2210.16674,2210.554199,2218.705221,2202.39336,435150 +26-06-2023,NESTLEIND.NS,2208.906049,2219.769287,2226.556776,2207.429966,350150 +27-06-2023,NESTLEIND.NS,2219.823305,2220.4021,2243.231569,2207.439921,441330 +28-06-2023,NESTLEIND.NS,2223.614223,2230.882324,2236.365429,2214.786465,556240 +30-06-2023,NESTLEIND.NS,2231.461218,2245.61499,2250.710636,2219.200442,368620 +03-07-2023,NESTLEIND.NS,2251.078252,2219.940674,2251.078252,2215.080666,552690 +04-07-2023,NESTLEIND.NS,2231.264982,2219.107178,2240.779295,2209.440802,301490 +05-07-2023,NESTLEIND.NS,2215.374911,2246.164063,2250.489578,2214.786298,388880 +06-07-2023,NESTLEIND.NS,2249.606962,2265.737305,2294.476609,2246.664376,903670 +07-07-2023,NESTLEIND.NS,2271.190748,2246.782227,2280.195233,2241.269667,564640 +10-07-2023,NESTLEIND.NS,2243.133181,2214.810791,2260.141414,2211.843779,363880 +11-07-2023,NESTLEIND.NS,2217.728851,2241.495117,2252.044412,2211.873134,685260 +12-07-2023,NESTLEIND.NS,2249.999243,2261.872559,2265.791217,2238.032775,480900 +13-07-2023,NESTLEIND.NS,2261.872596,2238.400635,2267.905041,2234.094756,432160 +14-07-2023,NESTLEIND.NS,2238.400704,2269.523438,2275.599945,2236.365463,454570 +17-07-2023,NESTLEIND.NS,2275.599808,2262.922119,2294.760861,2251.56869,417950 +18-07-2023,NESTLEIND.NS,2274.61877,2253.741211,2274.61877,2238.375971,325840 +19-07-2023,NESTLEIND.NS,2251.078383,2250.190674,2258.434848,2236.512486,278810 +20-07-2023,NESTLEIND.NS,2250.195509,2256.762207,2264.270734,2231.559131,377920 +21-07-2023,NESTLEIND.NS,2257.449219,2254.270996,2278.733878,2247.429627,368430 +24-07-2023,NESTLEIND.NS,2254.035496,2238.336914,2260.749707,2227.316824,420810 +25-07-2023,NESTLEIND.NS,2269.714929,2233.70752,2269.714929,2224.129267,625760 +26-07-2023,NESTLEIND.NS,2235.472789,2236.355469,2246.173907,2226.752792,344620 +27-07-2023,NESTLEIND.NS,2242.172324,2189.804199,2246.174318,2165.356162,1793740 +28-07-2023,NESTLEIND.NS,2189.803892,2205.066162,2219.872245,2176.267948,672110 +31-07-2023,NESTLEIND.NS,2221.652584,2212.167725,2222.044833,2200.044164,486090 +01-08-2023,NESTLEIND.NS,2217.562391,2216.130371,2225.575958,2199.583114,650190 +02-08-2023,NESTLEIND.NS,2225.57603,2244.437988,2249.916065,2207.979422,1046610 +03-08-2023,NESTLEIND.NS,2244.991993,2204.565918,2244.991993,2197.322242,449710 +04-08-2023,NESTLEIND.NS,2206.542255,2202.476563,2226.443983,2198.307899,410100 +07-08-2023,NESTLEIND.NS,2202.476715,2202.94751,2212.000848,2172.609513,412460 +08-08-2023,NESTLEIND.NS,2203.996772,2180.382568,2206.836386,2167.70488,580320 +09-08-2023,NESTLEIND.NS,2185.360627,2179.318604,2192.839701,2173.845317,372850 +10-08-2023,NESTLEIND.NS,2173.8845,2156.891113,2181.883458,2147.59735,705790 +11-08-2023,NESTLEIND.NS,2156.890849,2142.437744,2158.876999,2133.37459,383630 +14-08-2023,NESTLEIND.NS,2142.619408,2148.038574,2161.819732,2129.377771,407880 +16-08-2023,NESTLEIND.NS,2170.647591,2152.786133,2170.647591,2136.842097,289300 +17-08-2023,NESTLEIND.NS,2148.087662,2125.277832,2160.672197,2118.897201,699920 +18-08-2023,NESTLEIND.NS,2125.278126,2141.221924,2146.126234,2103.949165,656670 +21-08-2023,NESTLEIND.NS,2141.221653,2161.265625,2175.169391,2131.937709,370960 +22-08-2023,NESTLEIND.NS,2161.265905,2160.441895,2166.964771,2148.681368,405220 +23-08-2023,NESTLEIND.NS,2167.704787,2175.860596,2184.359802,2152.991858,613780 +24-08-2023,NESTLEIND.NS,2185.654866,2181.917725,2186.341422,2171.952253,460200 +25-08-2023,NESTLEIND.NS,2176.532776,2176.385742,2185.404596,2168.808487,419640 +28-08-2023,NESTLEIND.NS,2176.67991,2161.275635,2178.94097,2157.896498,415070 +29-08-2023,NESTLEIND.NS,2164.806545,2164.075928,2175.532329,2152.992139,524280 +30-08-2023,NESTLEIND.NS,2164.075971,2177.366699,2185.360629,2158.891962,648320 +31-08-2023,NESTLEIND.NS,2182.41813,2156.5625,2186.243396,2125.532918,2330650 +01-09-2023,NESTLEIND.NS,2162.800794,2149.613037,2168.656512,2144.164416,358490 +04-09-2023,NESTLEIND.NS,2155.463664,2132.217285,2155.92967,2121.849508,740910 +05-09-2023,NESTLEIND.NS,2133.821288,2153.428711,2157.759255,2133.821288,623130 +06-09-2023,NESTLEIND.NS,2153.428757,2158.298584,2167.705137,2135.787848,562920 +07-09-2023,NESTLEIND.NS,2155.767869,2147.724609,2166.243407,2140.471356,411590 +08-09-2023,NESTLEIND.NS,2152.599877,2146.444824,2155.871014,2141.221782,304770 +11-09-2023,NESTLEIND.NS,2149.068711,2170.358398,2177.508921,2145.478843,469770 +12-09-2023,NESTLEIND.NS,2171.069347,2189.063232,2196.640487,2159.573673,493790 +13-09-2023,NESTLEIND.NS,2184.923932,2175.532227,2213.722145,2172.614066,508250 +14-09-2023,NESTLEIND.NS,2180.456226,2204.752197,2207.920362,2173.295886,810560 +15-09-2023,NESTLEIND.NS,2206.93938,2218.935303,2226.654801,2189.180894,1161410 +18-09-2023,NESTLEIND.NS,2218.709737,2238.268066,2240.2887,2202.294906,575320 +20-09-2023,NESTLEIND.NS,2212.436913,2224.619141,2238.969274,2212.436913,574500 +21-09-2023,NESTLEIND.NS,2222.628606,2210.225586,2223.609468,2192.226672,461830 +22-09-2023,NESTLEIND.NS,2208.901364,2210.127441,2220.666919,2195.169295,383010 +25-09-2023,NESTLEIND.NS,2213.805402,2220.548828,2227.410072,2202.133241,344270 +26-09-2023,NESTLEIND.NS,2226.556685,2256.526855,2262.152204,2216.360605,660010 +27-09-2023,NESTLEIND.NS,2256.472965,2243.525635,2256.526845,2230.622367,416530 +28-09-2023,NESTLEIND.NS,2246.174033,2210.710938,2246.953741,2201.819481,519810 +29-09-2023,NESTLEIND.NS,2211.936692,2207.615967,2227.046898,2200.073196,452290 +03-10-2023,NESTLEIND.NS,2207.616129,2188.817871,2216.228125,2182.922881,500130 +04-10-2023,NESTLEIND.NS,2236.860605,2254.62915,2291.175839,2211.942017,2134880 +05-10-2023,NESTLEIND.NS,2256.473025,2248.008301,2266.497406,2233.913199,680000 +06-10-2023,NESTLEIND.NS,2254.996805,2247.375488,2262.613092,2237.826692,388120 +09-10-2023,NESTLEIND.NS,2237.547645,2244.394043,2254.099693,2236.365629,237550 +10-10-2023,NESTLEIND.NS,2252.059106,2252.848633,2257.649971,2238.851713,396630 +11-10-2023,NESTLEIND.NS,2252.848711,2275.801025,2282.848337,2249.116598,673380 +12-10-2023,NESTLEIND.NS,2277.855958,2263.35376,2285.408548,2252.260392,542220 +13-10-2023,NESTLEIND.NS,2263.343802,2310.356689,2314.819659,2251.607942,907910 +16-10-2023,NESTLEIND.NS,2309.930056,2266.629883,2309.930056,2253.535279,866080 +17-10-2023,NESTLEIND.NS,2268.733873,2287.890137,2291.50946,2268.733873,381660 +18-10-2023,NESTLEIND.NS,2287.88995,2281.77417,2299.84181,2275.599721,356710 +19-10-2023,NESTLEIND.NS,2281.180813,2367.050537,2376.334242,2265.840237,2924120 +20-10-2023,NESTLEIND.NS,2363.872325,2381.503174,2427.142706,2354.244984,2079340 +23-10-2023,NESTLEIND.NS,2383.494742,2373.465332,2420.272279,2366.658207,792300 +25-10-2023,NESTLEIND.NS,2381.533054,2379.836182,2406.02515,2369.085972,1113500 +26-10-2023,NESTLEIND.NS,2379.571512,2309.498779,2379.630421,2297.277276,1269400 +27-10-2023,NESTLEIND.NS,2309.979012,2359.654785,2376.43241,2299.174683,1304370 +30-10-2023,NESTLEIND.NS,2363.877452,2370.910156,2378.590382,2340.831984,726140 +31-10-2023,NESTLEIND.NS,2383.494604,2377.099365,2386.43719,2366.040242,516390 +01-11-2023,NESTLEIND.NS,2387.478365,2355.188232,2387.483182,2346.04279,636900 +02-11-2023,NESTLEIND.NS,2366.780114,2378.776611,2382.525592,2345.361908,1070680 +03-11-2023,NESTLEIND.NS,2381.845014,2367.65332,2387.47824,2365.463183,477140 +06-11-2023,NESTLEIND.NS,2382.550023,2396.312744,2406.27205,2373.538018,742760 +07-11-2023,NESTLEIND.NS,2396.061066,2404.200195,2415.101744,2379.590359,529650 +08-11-2023,NESTLEIND.NS,2404.155848,2395.523438,2408.462177,2389.455942,363050 +09-11-2023,NESTLEIND.NS,2402.276261,2390.116943,2408.688908,2386.723231,422230 +10-11-2023,NESTLEIND.NS,2390.117203,2381.282471,2392.361534,2373.237035,283170 +13-11-2023,NESTLEIND.NS,2397.146536,2376.216553,2397.146536,2370.903911,285280 +15-11-2023,NESTLEIND.NS,2391.917591,2384.917969,2392.31212,2368.53614,766970 +16-11-2023,NESTLEIND.NS,2386.989667,2375.925537,2394.630699,2372.285184,694180 +17-11-2023,NESTLEIND.NS,2377.61255,2404.550537,2415.585282,2374.120085,700510 +20-11-2023,NESTLEIND.NS,2404.747539,2397.594971,2407.583902,2384.123691,541150 +21-11-2023,NESTLEIND.NS,2397.836862,2404.589844,2409.167622,2385.529415,453290 +22-11-2023,NESTLEIND.NS,2404.254228,2402.360107,2419.047827,2393.397238,368210 +23-11-2023,NESTLEIND.NS,2408.595162,2406.548096,2425.9438,2402.389654,368140 +24-11-2023,NESTLEIND.NS,2412.142291,2381.455322,2414.396497,2378.406761,404120 +28-11-2023,NESTLEIND.NS,2381.361491,2389.313232,2393.39749,2356.218873,876970 +29-11-2023,NESTLEIND.NS,2389.549816,2374.406006,2400.796516,2368.836849,627150 +30-11-2023,NESTLEIND.NS,2375.639533,2391.044678,2401.309877,2364.328522,1472030 +01-12-2023,NESTLEIND.NS,2401.285051,2401.151855,2403.756271,2383.176499,636500 +04-12-2023,NESTLEIND.NS,2406.124016,2407.485596,2420.527906,2381.425543,993920 +05-12-2023,NESTLEIND.NS,2412.240761,2427.818359,2434.22619,2407.485469,671870 +06-12-2023,NESTLEIND.NS,2439.647326,2463.29541,2475.962702,2437.00341,796080 +07-12-2023,NESTLEIND.NS,2463.295446,2463.961182,2483.179375,2447.983996,600850 +08-12-2023,NESTLEIND.NS,2465.909758,2445.645752,2483.736986,2442.365484,700760 +11-12-2023,NESTLEIND.NS,2454.564383,2470.689697,2478.241853,2430.78816,539370 +12-12-2023,NESTLEIND.NS,2470.689433,2461.188965,2490.154265,2446.893704,641230 +13-12-2023,NESTLEIND.NS,2462.298922,2470.783203,2474.295419,2449.138109,445720 +14-12-2023,NESTLEIND.NS,2480.609268,2446.010742,2480.609268,2441.748731,1047260 +15-12-2023,NESTLEIND.NS,2451.609308,2403.894287,2461.6823,2389.451138,1595410 +18-12-2023,NESTLEIND.NS,2412.141831,2402.695557,2425.026376,2397.244662,663240 +19-12-2023,NESTLEIND.NS,2423.96109,2514.714844,2535.955535,2418.15035,3528660 +20-12-2023,NESTLEIND.NS,2534.870095,2476.046387,2543.201671,2471.848685,1444880 +21-12-2023,NESTLEIND.NS,2476.046542,2477.832275,2490.869768,2457.297062,1106380 +22-12-2023,NESTLEIND.NS,2490.080337,2502.752686,2506.847059,2476.26848,888280 +26-12-2023,NESTLEIND.NS,2514.350004,2521.852783,2525.596706,2502.412517,617850 +27-12-2023,NESTLEIND.NS,2525.596441,2537.479492,2542.165657,2523.672695,714160 +28-12-2023,NESTLEIND.NS,2552.219235,2589.713379,2601.956517,2542.881346,1577720 +29-12-2023,NESTLEIND.NS,2589.72318,2622.309326,2629.185629,2579.428356,1034080 +01-01-2024,NESTLEIND.NS,2629.185661,2700.454834,2707.641846,2628.1991,1316100 +02-01-2024,NESTLEIND.NS,2713.043229,2685.730225,2732.083907,2666.087878,1415770 +03-01-2024,NESTLEIND.NS,2697.751683,2627.725586,2704.884501,2621.589204,1013460 +04-01-2024,NESTLEIND.NS,2649.020416,2675.19873,2678.518499,2629.387944,1323900 +05-01-2024,NESTLEIND.NS,2716.989507,2630.56665,2716.989507,2606.938558,2577064 +08-01-2024,NESTLEIND.NS,2646.943755,2584.099854,2652.863122,2575.911347,1032378 +09-01-2024,NESTLEIND.NS,2604.521447,2557.758545,2604.817464,2552.18433,813027 +10-01-2024,NESTLEIND.NS,2555.193596,2543.453613,2587.158083,2535.906275,1026468 +11-01-2024,NESTLEIND.NS,2545.327872,2522.834229,2555.144108,2515.829789,775667 +12-01-2024,NESTLEIND.NS,2522.834146,2515.336426,2525.547189,2495.999731,1107055 +15-01-2024,NESTLEIND.NS,2529.543094,2513.314209,2541.529717,2496.641179,893834 +16-01-2024,NESTLEIND.NS,2522.538229,2507.887939,2522.538229,2497.331783,693370 +17-01-2024,NESTLEIND.NS,2507.887891,2508.923828,2522.78482,2491.461503,801619 +18-01-2024,NESTLEIND.NS,2500.932742,2468.376221,2515.73116,2462.604741,634910 +19-01-2024,NESTLEIND.NS,2476.26866,2480.362793,2488.008642,2466.107032,941391 +23-01-2024,NESTLEIND.NS,2446.671807,2429.801514,2464.627173,2413.128726,690538 +24-01-2024,NESTLEIND.NS,2444.599707,2480.165283,2485.541993,2422.007553,659038 +25-01-2024,NESTLEIND.NS,2491.116344,2448.792725,2494.026651,2434.536964,785773 +29-01-2024,NESTLEIND.NS,2448.792907,2464.972656,2471.335928,2443.317685,632719 +30-01-2024,NESTLEIND.NS,2478.241908,2458.560059,2497.13446,2454.564437,668034 +31-01-2024,NESTLEIND.NS,2475.281949,2472.322266,2477.994992,2448.348781,716094 +01-02-2024,NESTLEIND.NS,2476.268576,2434.635742,2477.156385,2429.604184,820566 +02-02-2024,NESTLEIND.NS,2434.832911,2448.052734,2462.456623,2429.949482,754061 +05-02-2024,NESTLEIND.NS,2471.335835,2429.604248,2471.335835,2423.684881,532977 +06-02-2024,NESTLEIND.NS,2429.25909,2423.635498,2444.6493,2412.882077,770183 +07-02-2024,NESTLEIND.NS,2436.806236,2466.008545,2477.797903,2413.819311,1547404 +08-02-2024,NESTLEIND.NS,2470.300014,2390.487305,2480.067115,2376.724823,1654447 +09-02-2024,NESTLEIND.NS,2410.021016,2417.173584,2432.761058,2387.527373,838819 +12-02-2024,NESTLEIND.NS,2426.693963,2426.003418,2434.783716,2406.518834,445269 +13-02-2024,NESTLEIND.NS,2440.752565,2424.326416,2443.31772,2412.092912,310985 +14-02-2024,NESTLEIND.NS,2417.075114,2453.577881,2463.788886,2402.326071,509308 +15-02-2024,NESTLEIND.NS,2468.417759,2427.409424,2468.417759,2412.025048,840476 +16-02-2024,NESTLEIND.NS,2430.872159,2461.145996,2463.965728,2422.512236,746616 +19-02-2024,NESTLEIND.NS,2468.417827,2486.473389,2498.592875,2454.962628,477520 +20-02-2024,NESTLEIND.NS,2492.162168,2512.344727,2514.719301,2470.495591,631444 +21-02-2024,NESTLEIND.NS,2512.344798,2516.500244,2523.821307,2491.321199,893182 +22-02-2024,NESTLEIND.NS,2532.725454,2535.841797,2538.612014,2498.098348,752371 +23-02-2024,NESTLEIND.NS,2537.672107,2551.522949,2555.480333,2524.761096,605619 +26-02-2024,NESTLEIND.NS,2560.42702,2556.370605,2560.42702,2539.403421,661947 +27-02-2024,NESTLEIND.NS,2557.45895,2571.012939,2573.73364,2539.403389,630872 +28-02-2024,NESTLEIND.NS,2573.288686,2543.509277,2577.246069,2532.97284,492787 +29-02-2024,NESTLEIND.NS,2544.053242,2568.539551,2578.433009,2519.913301,1387288 +01-03-2024,NESTLEIND.NS,2568.539577,2573.733643,2588.672861,2554.985588,755728 +04-03-2024,NESTLEIND.NS,2567.253393,2561.515381,2573.387531,2549.939841,634310 +05-03-2024,NESTLEIND.NS,2562.40579,2511.602783,2567.55034,2505.02373,339302 +06-03-2024,NESTLEIND.NS,2512.938405,2506.0625,2539.403406,2481.526675,991640 +07-03-2024,NESTLEIND.NS,2503.045077,2533.665283,2538.661528,2492.162272,648652 +11-03-2024,NESTLEIND.NS,2533.665275,2583.676758,2602.969002,2521.397483,1495299 +12-03-2024,NESTLEIND.NS,2578.284698,2562.553955,2587.188811,2538.958202,863235 +13-03-2024,NESTLEIND.NS,2567.303059,2555.430908,2625.377614,2525.651742,1813802 +14-03-2024,NESTLEIND.NS,2562.405712,2584.91333,2592.036572,2546.477148,1122997 +15-03-2024,NESTLEIND.NS,2589.068504,2575.910156,2601.880484,2557.656774,1266992 +18-03-2024,NESTLEIND.NS,2575.910454,2552.858887,2582.984422,2531.488918,642596 +19-03-2024,NESTLEIND.NS,2552.512324,2469.456787,2557.211717,2441.853893,1748864 +20-03-2024,NESTLEIND.NS,2487.215557,2523.079346,2527.778739,2471.435539,699645 +21-03-2024,NESTLEIND.NS,2523.821201,2526.442871,2534.753521,2498.246515,903877 +22-03-2024,NESTLEIND.NS,2513.136189,2545.982422,2564.384351,2509.970331,1013563 +26-03-2024,NESTLEIND.NS,2540.640107,2558.547363,2568.836463,2505.171962,970852 +27-03-2024,NESTLEIND.NS,2558.547235,2539.106445,2562.949775,2524.563111,900596 +28-03-2024,NESTLEIND.NS,2539.700499,2594.411377,2610.587038,2539.700499,2182916 +01-04-2024,NESTLEIND.NS,2594.411194,2558.052734,2614.445448,2554.985666,743032 +02-04-2024,NESTLEIND.NS,2569.331229,2595.351074,2601.979643,2555.480387,722883 +03-04-2024,NESTLEIND.NS,2595.351227,2526.73999,2595.994205,2517.885392,1925139 +04-04-2024,NESTLEIND.NS,2542.421017,2522.436279,2542.618838,2487.314502,1391376 +05-04-2024,NESTLEIND.NS,2547.565691,2510.613525,2548.555037,2507.002509,766227 +08-04-2024,NESTLEIND.NS,2504.034198,2471.435303,2520.111067,2466.290753,1218490 +09-04-2024,NESTLEIND.NS,2479.300624,2476.134766,2495.327978,2470.396512,433941 +10-04-2024,NESTLEIND.NS,2487.215454,2500.670654,2506.013025,2467.478053,494880 +12-04-2024,NESTLEIND.NS,2507.694692,2509.178711,2531.735843,2489.391795,1239965 +15-04-2024,NESTLEIND.NS,2483.258022,2526.442871,2549.544193,2483.258022,1146823 +16-04-2024,NESTLEIND.NS,2522.980046,2518.973389,2556.12313,2515.213826,768861 +18-04-2024,NESTLEIND.NS,2513.037541,2436.313721,2515.56018,2384.917251,3038833 +19-04-2024,NESTLEIND.NS,2404.110357,2411.728271,2445.019903,2384.32344,1851012 +22-04-2024,NESTLEIND.NS,2410.540967,2432.504395,2455.556199,2401.983222,1252353 +23-04-2024,NESTLEIND.NS,2422.907997,2474.601318,2483.258095,2400.103527,1124409 +24-04-2024,NESTLEIND.NS,2488.254338,2473.512939,2508.783264,2461.73982,723518 +25-04-2024,NESTLEIND.NS,2493.102146,2535.347168,2550.434693,2444.92105,3240864 +26-04-2024,NESTLEIND.NS,2547.515976,2456.29834,2555.282438,2444.723042,1321564 +29-04-2024,NESTLEIND.NS,2475.343113,2483.060059,2497.504362,2463.470964,621562 +30-04-2024,NESTLEIND.NS,2490.876102,2480.685791,2510.56423,2473.908917,812639 +02-05-2024,NESTLEIND.NS,2480.685508,2485.533447,2513.927623,2478.311175,1111913 +03-05-2024,NESTLEIND.NS,2488.303777,2429.932373,2496.169028,2410.293762,1128730 +06-05-2024,NESTLEIND.NS,2448.03714,2431.218262,2453.528058,2420.879646,715996 +07-05-2024,NESTLEIND.NS,2442.694897,2481.922363,2501.41267,2433.345627,1073459 +08-05-2024,NESTLEIND.NS,2475.788578,2511.949219,2520.853332,2459.167519,699070 +09-05-2024,NESTLEIND.NS,2511.949223,2486.671387,2522.732996,2475.343425,702155 +10-05-2024,NESTLEIND.NS,2486.671356,2506.210938,2521.842651,2476.777898,697416 +13-05-2024,NESTLEIND.NS,2505.765612,2489.441406,2514.81803,2479.350127,340381 +14-05-2024,NESTLEIND.NS,2479.399845,2460.849609,2492.112795,2455.556512,556747 +15-05-2024,NESTLEIND.NS,2461.492504,2438.737549,2472.375308,2433.79082,434406 +16-05-2024,NESTLEIND.NS,2443.684326,2442.052002,2453.528269,2394.513884,972494 +17-05-2024,NESTLEIND.NS,2442.051962,2419.445313,2442.051962,2407.870014,721178 +21-05-2024,NESTLEIND.NS,2439.726825,2434.582275,2463.075484,2406.089067,1287451 +22-05-2024,NESTLEIND.NS,2445.66275,2442.843018,2460.997609,2435.670261,787327 +23-05-2024,NESTLEIND.NS,2454.567155,2447.790039,2460.997903,2429.38835,781663 +24-05-2024,NESTLEIND.NS,2450.560186,2441.458252,2458.524468,2431.861645,453772 +27-05-2024,NESTLEIND.NS,2450.60956,2433.69165,2452.588252,2428.843953,535831 +28-05-2024,NESTLEIND.NS,2434.928371,2425.579102,2441.359119,2419.939879,521672 +29-05-2024,NESTLEIND.NS,2421.621759,2449.818115,2470.396557,2418.950573,869600 +30-05-2024,NESTLEIND.NS,2438.787043,2379.178955,2446.751325,2374.974235,1274214 +31-05-2024,NESTLEIND.NS,2399.757243,2329.810303,2399.757243,2320.015876,2532973 +03-06-2024,NESTLEIND.NS,2349.498565,2329.958984,2363.497712,2324.96274,1072515 +04-06-2024,NESTLEIND.NS,2338.764204,2401.884521,2412.025317,2302.653079,1558531 +05-06-2024,NESTLEIND.NS,2404.110498,2483.109863,2546.625821,2404.110498,2028779 +06-06-2024,NESTLEIND.NS,2491.172951,2445.069336,2491.172951,2426.5191,972140 +07-06-2024,NESTLEIND.NS,2450.065339,2475.78833,2489.44135,2440.71607,1011202 +10-06-2024,NESTLEIND.NS,2483.258063,2521.051025,2537.672084,2480.339541,795174 +11-06-2024,NESTLEIND.NS,2532.725417,2514.867676,2547.565605,2507.002424,569411 +12-06-2024,NESTLEIND.NS,2516.895903,2510.267334,2527.531371,2494.140948,480408 +13-06-2024,NESTLEIND.NS,2566.511399,2524.563232,2586.595168,2518.033453,1081272 +14-06-2024,NESTLEIND.NS,2537.276505,2515.411865,2537.276505,2507.101457,429472 +18-06-2024,NESTLEIND.NS,2521.842509,2523.178223,2527.778584,2507.002322,259554 +19-06-2024,NESTLEIND.NS,2522.831993,2499.137207,2532.32981,2491.024619,784307 +20-06-2024,NESTLEIND.NS,2498.098311,2512.691162,2523.969608,2473.364664,657413 +21-06-2024,NESTLEIND.NS,2505.617314,2471.781494,2520.853143,2461.987067,1271544 +24-06-2024,NESTLEIND.NS,2471.781542,2503.094482,2505.023658,2458.029731,724201 +25-06-2024,NESTLEIND.NS,2507.991908,2488.650146,2511.256797,2478.31153,312730 +26-06-2024,NESTLEIND.NS,2495.723973,2507.249756,2519.863916,2480.735238,479356 +27-06-2024,NESTLEIND.NS,2504.232247,2506.755127,2526.789381,2481.328986,866311 +28-06-2024,NESTLEIND.NS,2506.754918,2524.464111,2546.279235,2501.363032,1182033 +01-07-2024,NESTLEIND.NS,2532.527395,2540.739014,2563.493967,2529.757179,924514 +02-07-2024,NESTLEIND.NS,2557.85473,2517.341064,2560.427126,2506.161408,581100 +03-07-2024,NESTLEIND.NS,2522.93093,2524.315918,2542.173659,2513.630935,315956 +04-07-2024,NESTLEIND.NS,2532.725329,2518.033447,2537.672059,2514.96662,313676 +05-07-2024,NESTLEIND.NS,2523.425465,2546.724365,2552.116493,2505.51821,791513 +08-07-2024,NESTLEIND.NS,2546.724476,2575.662842,2592.086079,2534.159832,724276 +09-07-2024,NESTLEIND.NS,2599.308377,2605.046631,2611.972052,2565.96747,832573 +10-07-2024,NESTLEIND.NS,2609.795395,2588.573975,2621.717062,2570.370107,534990 +11-07-2024,NESTLEIND.NS,2592.086049,2565.571533,2603.562558,2536.385832,1053799 +12-07-2024,NESTLEIND.NS,2577.245986,2581.203369,2591.937868,2558.300109,725893 +15-07-2024,NESTLEIND.NS,2581.252839,2577.344971,2591.591454,2569.331173,347961 +16-07-2024,NESTLEIND.NS,2588.026702,2590.709473,2602.186027,2552.702862,757069 +18-07-2024,NESTLEIND.NS,2558.614894,2610.33374,2618.133644,2558.614894,866797 +19-07-2024,NESTLEIND.NS,2618.084143,2581.31958,2628.666279,2569.991974,538936 +22-07-2024,NESTLEIND.NS,2581.319587,2570.83667,2613.264915,2548.976659,745171 +23-07-2024,NESTLEIND.NS,2580.077574,2565.123291,2589.914482,2533.773999,968499 +24-07-2024,NESTLEIND.NS,2564.576631,2525.228516,2564.576631,2502.673008,1311044 +25-07-2024,NESTLEIND.NS,2528.607186,2464.865234,2540.381637,2443.800181,3469181 +26-07-2024,NESTLEIND.NS,2476.739208,2461.138916,2476.739208,2435.900638,1619693 +29-07-2024,NESTLEIND.NS,2467.796473,2454.581055,2471.125011,2443.35291,802901 +30-07-2024,NESTLEIND.NS,2454.630857,2442.011475,2464.616713,2435.403887,1714758 +31-07-2024,NESTLEIND.NS,2454.283017,2440.719971,2461.238475,2436.397553,822361 +01-08-2024,NESTLEIND.NS,2449.314748,2468.193848,2476.441082,2440.719887,1326762 +02-08-2024,NESTLEIND.NS,2464.219375,2479.223389,2498.003028,2449.314823,1155474 +05-08-2024,NESTLEIND.NS,2472.168421,2494.922607,2512.80807,2459.300873,1325910 +06-08-2024,NESTLEIND.NS,2497.903628,2492.538086,2511.914005,2485.085809,949431 +07-08-2024,NESTLEIND.NS,2502.524114,2506.74707,2512.85784,2494.276879,649970 +08-08-2024,NESTLEIND.NS,2502.52403,2473.261475,2508.932939,2462.232009,1425006 +09-08-2024,NESTLEIND.NS,2490.650263,2488.762207,2495.916344,2474.354472,270006 +12-08-2024,NESTLEIND.NS,2485.880609,2457.363281,2493.978652,2452.643506,475020 +13-08-2024,NESTLEIND.NS,2458.257539,2468.889404,2476.143002,2457.76072,311846 +14-08-2024,NESTLEIND.NS,2471.075299,2458.85376,2476.093213,2444.942844,561876 +16-08-2024,NESTLEIND.NS,2474.155749,2509.380127,2517.329222,2455.624519,859834 +19-08-2024,NESTLEIND.NS,2513.90117,2487.221924,2529.799359,2484.638614,477701 +20-08-2024,NESTLEIND.NS,2494.624731,2502.474365,2509.926641,2483.148177,484732 +21-08-2024,NESTLEIND.NS,2513.801876,2535.512939,2538.742259,2505.604372,624773 +22-08-2024,NESTLEIND.NS,2548.678494,2534.767578,2548.728224,2528.805757,634905 +23-08-2024,NESTLEIND.NS,2534.717802,2513.106201,2535.115402,2503.964791,511537 +26-08-2024,NESTLEIND.NS,2513.106321,2503.517822,2528.805832,2491.991538,633399 +27-08-2024,NESTLEIND.NS,2512.559654,2505.405518,2516.683393,2495.51888,391065 +28-08-2024,NESTLEIND.NS,2502.97127,2476.639893,2502.97127,2474.1558,565161 +29-08-2024,NESTLEIND.NS,2482.999087,2488.613281,2503.418374,2474.801583,899794 +30-08-2024,NESTLEIND.NS,2488.613271,2484.837402,2501.282141,2475.944401,1904487 +02-09-2024,NESTLEIND.NS,2484.092048,2493.928955,2499.990237,2481.160868,875591 +03-09-2024,NESTLEIND.NS,2486.079425,2514.646484,2542.716726,2486.079425,987527 +04-09-2024,NESTLEIND.NS,2508.982864,2518.621094,2525.278412,2497.704989,502943 +05-09-2024,NESTLEIND.NS,2518.621096,2488.960938,2518.869505,2476.292067,1119296 +06-09-2024,NESTLEIND.NS,2492.637513,2487.271729,2503.219649,2472.218227,836700 +09-09-2024,NESTLEIND.NS,2479.272942,2500.735596,2503.964916,2472.913763,583598 +10-09-2024,NESTLEIND.NS,2512.907571,2519.366211,2531.687211,2498.003019,1522039 +11-09-2024,NESTLEIND.NS,2530.793171,2510.771484,2545.300366,2503.418426,979938 +12-09-2024,NESTLEIND.NS,2513.801654,2511.764893,2523.837483,2472.168369,1554879 +13-09-2024,NESTLEIND.NS,2513.901242,2515.292236,2544.703984,2512.162377,732717 +16-09-2024,NESTLEIND.NS,2513.901329,2533.376709,2539.33853,2484.092222,394397 +17-09-2024,NESTLEIND.NS,2534.916487,2530.644043,2568.84933,2522.545757,695187 +18-09-2024,NESTLEIND.NS,2533.72417,2580.623779,2584.548839,2529.799353,1177029 +19-09-2024,NESTLEIND.NS,2586.43681,2617.438232,2659.96594,2580.623937,2534289 +20-09-2024,NESTLEIND.NS,2627.175741,2682.372314,2687.042359,2614.407411,2322758 +23-09-2024,NESTLEIND.NS,2687.936589,2707.809326,2712.479613,2672.883088,1072247 +24-09-2024,NESTLEIND.NS,2707.660297,2679.242188,2749.194364,2656.98482,1540033 +25-09-2024,NESTLEIND.NS,2668.16342,2680.186523,2687.390391,2642.130183,718957 +26-09-2024,NESTLEIND.NS,2690.718828,2737.966309,2744.872036,2690.718828,1158606 +27-09-2024,NESTLEIND.NS,2732.501447,2728.22876,2760.32328,2713.622346,1097167 +30-09-2024,NESTLEIND.NS,2702.692333,2672.833496,2722.565071,2667.716363,883192 +01-10-2024,NESTLEIND.NS,2672.88315,2689.824707,2692.755887,2655.891863,552759 +03-10-2024,NESTLEIND.NS,2667.914907,2657.82959,2677.851275,2633.485487,812365 +04-10-2024,NESTLEIND.NS,2646.054877,2581.617432,2661.307299,2573.817528,1033034 +07-10-2024,NESTLEIND.NS,2588.374374,2557.472412,2603.328658,2550.566442,1102858 +08-10-2024,NESTLEIND.NS,2554.243067,2565.322021,2577.494073,2535.363967,1202170 +09-10-2024,NESTLEIND.NS,2562.589354,2499.990234,2563.582991,2453.239574,2366595 +10-10-2024,NESTLEIND.NS,2512.907629,2496.462891,2515.5904,2490.053981,1030002 +11-10-2024,NESTLEIND.NS,2503.964912,2495.817139,2505.952186,2480.217088,628464 +14-10-2024,NESTLEIND.NS,2503.666744,2486.12915,2503.666744,2477.285637,670384 +15-10-2024,NESTLEIND.NS,2486.129168,2468.442383,2486.129168,2456.270331,795154 +16-10-2024,NESTLEIND.NS,2474.155697,2446.582275,2477.186338,2415.978213,1236643 +17-10-2024,NESTLEIND.NS,2459.201513,2363.563965,2459.201513,2349.951188,2627754 +18-10-2024,NESTLEIND.NS,2364.855617,2335.294922,2368.482294,2311.29869,1639185 +21-10-2024,NESTLEIND.NS,2344.983047,2339.666992,2358.893963,2318.154851,748704 +22-10-2024,NESTLEIND.NS,2339.517878,2335.294922,2369.823801,2325.159875,967131 +23-10-2024,NESTLEIND.NS,2335.096225,2312.341797,2359.787954,2305.336851,707261 +24-10-2024,NESTLEIND.NS,2324.116652,2244.277832,2325.110289,2201.899316,2955497 +25-10-2024,NESTLEIND.NS,2254.561931,2246.314697,2271.950576,2242.63829,1341509 +28-10-2024,NESTLEIND.NS,2256.499432,2257.592529,2304.243728,2241.694341,875565 +29-10-2024,NESTLEIND.NS,2265.49209,2252.972168,2271.255232,2246.36458,929831 +30-10-2024,NESTLEIND.NS,2264.250036,2261.815674,2282.632318,2245.818023,893773 +31-10-2024,NESTLEIND.NS,2272.447553,2248.550537,2272.447553,2245.619357,659765 +01-11-2024,NESTLEIND.NS,2278.309748,2267.777344,2278.359479,2253.916159,121614 +04-11-2024,NESTLEIND.NS,2268.472866,2231.906982,2272.447413,2216.704291,963160 +05-11-2024,NESTLEIND.NS,2241.644802,2248.053711,2253.468983,2222.070204,725930 +06-11-2024,NESTLEIND.NS,2253.56838,2261.120117,2265.193883,2243.681742,806973 +07-11-2024,NESTLEIND.NS,2258.536489,2248.451172,2270.311182,2227.435608,891957 +08-11-2024,NESTLEIND.NS,2255.555549,2281.042236,2283.37738,2244.426866,834995 +11-11-2024,NESTLEIND.NS,2265.492002,2264.548096,2280.247606,2239.856123,773595 +12-11-2024,NESTLEIND.NS,2275.875569,2241.843506,2275.875569,2226.740274,1105339 +13-11-2024,NESTLEIND.NS,2226.988677,2221.026855,2237.620543,2207.861167,763388 +14-11-2024,NESTLEIND.NS,2224.802719,2168.910645,2230.66508,2164.538497,1159238 +18-11-2024,NESTLEIND.NS,2176.760115,2199.116943,2204.830355,2154.900105,691665 +19-11-2024,NESTLEIND.NS,2210.842093,2200.061035,2229.373324,2189.876257,806020 +21-11-2024,NESTLEIND.NS,2191.515688,2197.129639,2235.682795,2173.083677,827884 +22-11-2024,NESTLEIND.NS,2200.110766,2233.000244,2238.514977,2190.174397,771958 +25-11-2024,NESTLEIND.NS,2244.178539,2242.588623,2269.118678,2231.956757,2029802 +26-11-2024,NESTLEIND.NS,2255.555713,2250.835938,2273.391446,2236.179794,317122 +27-11-2024,NESTLEIND.NS,2262.113752,2259.480469,2262.312431,2236.130003,437361 +28-11-2024,NESTLEIND.NS,2259.580031,2222.020508,2274.931673,2213.823003,1246378 +29-11-2024,NESTLEIND.NS,2212.829195,2220.43042,2248.600121,2212.829195,1349160 +02-12-2024,NESTLEIND.NS,2228.528778,2237.52124,2242.638373,2208.954181,468272 +03-12-2024,NESTLEIND.NS,2247.606489,2247.30835,2252.425725,2235.682847,766232 +04-12-2024,NESTLEIND.NS,2246.612939,2243.43335,2260.523855,2227.18729,968869 +05-12-2024,NESTLEIND.NS,2243.433273,2251.084229,2262.511052,2206.86739,1187784 +06-12-2024,NESTLEIND.NS,2252.028122,2253.369629,2277.365861,2240.75049,645601 +09-12-2024,NESTLEIND.NS,2255.555538,2214.66748,2262.113638,2199.564007,969851 +10-12-2024,NESTLEIND.NS,2214.816596,2200.359131,2225.746602,2195.937495,915298 +11-12-2024,NESTLEIND.NS,2210.841876,2226.789795,2239.657343,2208.854602,734861 +12-12-2024,NESTLEIND.NS,2235.633292,2209.898193,2239.65757,2201.005192,965610 +13-12-2024,NESTLEIND.NS,2210.841994,2239.160645,2243.483062,2194.198577,554661 +16-12-2024,NESTLEIND.NS,2239.160537,2224.504395,2243.135085,2214.369348,665686 +17-12-2024,NESTLEIND.NS,2211.835506,2188.932129,2219.73487,2186.000949,1498906 +18-12-2024,NESTLEIND.NS,2188.93229,2174.127197,2199.862295,2166.62519,966166 +19-12-2024,NESTLEIND.NS,2171.096394,2146.652832,2180.287535,2133.735554,1553990 +20-12-2024,NESTLEIND.NS,2146.255669,2149.733398,2161.160223,2131.748474,1651762 +23-12-2024,NESTLEIND.NS,2156.192001,2137.90918,2166.12837,2134.03385,438717 +24-12-2024,NESTLEIND.NS,2138.00829,2152.912842,2161.160076,2138.00829,322566 +26-12-2024,NESTLEIND.NS,2144.466961,2136.219727,2162.153745,2132.741998,523926 +27-12-2024,NESTLEIND.NS,2145.261968,2151.820068,2155.248067,2137.312873,462667 +30-12-2024,NESTLEIND.NS,2160.166382,2146.156006,2163.147292,2135.325462,1235490 +31-12-2024,NESTLEIND.NS,2141.287416,2156.241699,2160.713065,2134.083549,635557 +01-01-2025,NESTLEIND.NS,2156.192005,2155.446777,2165.383146,2143.572865,454290 +02-01-2025,NESTLEIND.NS,2155.198286,2186.199707,2193.701714,2149.385414,629164 +03-01-2025,NESTLEIND.NS,2186.199723,2218.49292,2223.709513,2184.063501,1011450 +06-01-2025,NESTLEIND.NS,2229.224189,2171.096436,2230.615184,2156.191883,1138466 +07-01-2025,NESTLEIND.NS,2176.263457,2198.570557,2202.197477,2166.028949,595819 +08-01-2025,NESTLEIND.NS,2208.854785,2205.774414,2210.792329,2180.585865,449500 +09-01-2025,NESTLEIND.NS,2201.352585,2241.694336,2257.344115,2190.025223,1147318 +10-01-2025,NESTLEIND.NS,2257.592667,2233.596191,2263.504758,2226.988603,809854 +13-01-2025,NESTLEIND.NS,2230.71475,2223.113525,2246.761889,2207.414014,804531 +14-01-2025,NESTLEIND.NS,2236.87526,2204.929932,2242.241044,2185.255873,702549 +15-01-2025,NESTLEIND.NS,2204.929776,2185.653076,2205.973143,2158.377795,723625 +16-01-2025,NESTLEIND.NS,2191.068584,2155.496338,2204.13481,2142.777738,1325809 +17-01-2025,NESTLEIND.NS,2166.774078,2203.091553,2212.183475,2158.725765,455901 +20-01-2025,NESTLEIND.NS,2205.078728,2199.911865,2210.84187,2188.336094,401108 +21-01-2025,NESTLEIND.NS,2210.842014,2182.473633,2225.746567,2177.604909,764414 +22-01-2025,NESTLEIND.NS,2182.47359,2193.751465,2198.868598,2180.188176,448036 +23-01-2025,NESTLEIND.NS,2180.188258,2184.957764,2195.540142,2151.22384,496007 +24-01-2025,NESTLEIND.NS,2187.988226,2193.850586,2208.606189,2176.164045,663600 +27-01-2025,NESTLEIND.NS,2168.165218,2160.911621,2217.697867,2154.800852,549986 +28-01-2025,NESTLEIND.NS,2160.911652,2142.579102,2167.966571,2128.966326,721033 +29-01-2025,NESTLEIND.NS,2142.579089,2166.82373,2170.996957,2117.688439,397145 +30-01-2025,NESTLEIND.NS,2175.071021,2203.240723,2218.492902,2166.823787,574560 +31-01-2025,NESTLEIND.NS,2203.240766,2298.480713,2371.811161,2195.44062,3139887 +01-02-2025,NESTLEIND.NS,2298.282007,2312.391602,2358.893854,2242.886753,1246565 +03-02-2025,NESTLEIND.NS,2312.391543,2302.355957,2358.893795,2296.990173,1140871 +04-02-2025,NESTLEIND.NS,2307.622032,2284.818115,2308.019632,2269.168335,1243517 +05-02-2025,NESTLEIND.NS,2269.267991,2234.639648,2283.278126,2211.090503,1475295 +06-02-2025,NESTLEIND.NS,2254.561968,2225.199951,2254.561968,2212.829221,986957 +07-02-2025,NESTLEIND.NS,2234,2225.100098,2238,2207.550049,792558 +10-02-2025,NESTLEIND.NS,2235,2221.050049,2252.5,2206.199951,760181 +11-02-2025,NESTLEIND.NS,2221.050049,2195.5,2232.100098,2177.949951,476837 +12-02-2025,NESTLEIND.NS,2214,2193.75,2214,2171.699951,503258 +13-02-2025,NESTLEIND.NS,2193.75,2177.550049,2210.199951,2172.649902,511147 +14-02-2025,NESTLEIND.NS,2177.550049,2195.850098,2225,2170.050049,960861 +17-02-2025,NESTLEIND.NS,2195.850098,2216.5,2220,2170,801515 +18-02-2025,NESTLEIND.NS,2216.5,2222.399902,2229.5,2199.949951,453059 +19-02-2025,NESTLEIND.NS,2206,2204.949951,2224,2197.550049,426479 +20-02-2025,NESTLEIND.NS,2204.949951,2206.75,2214.949951,2186.800049,658467 +21-02-2025,NESTLEIND.NS,2216.949951,2214.949951,2218.100098,2189.300049,594245 +24-02-2025,NESTLEIND.NS,2199,2220.399902,2237.850098,2196.050049,484042 +25-02-2025,NESTLEIND.NS,2222.449951,2250.399902,2256.399902,2213.850098,642834 +27-02-2025,NESTLEIND.NS,2260.199951,2278.199951,2281.800049,2250,751003 +28-02-2025,NESTLEIND.NS,2261,2189.649902,2270,2185,1843566 +03-03-2025,NESTLEIND.NS,2188.25,2185.550049,2200,2150.800049,521775 +04-03-2025,NESTLEIND.NS,2160,2146.5,2164.100098,2118,1042522 +05-03-2025,NESTLEIND.NS,2110,2197,2209.350098,2110,846664 +06-03-2025,NESTLEIND.NS,2187,2201.199951,2216.399902,2170.300049,1257461 +07-03-2025,NESTLEIND.NS,2201,2238.449951,2246,2191.25,525606 +10-03-2025,NESTLEIND.NS,2239.199951,2248.399902,2274,2155.100098,506580 +11-03-2025,NESTLEIND.NS,2240.800049,2251.399902,2272.449951,2233.75,478555 +12-03-2025,NESTLEIND.NS,2249,2195.5,2254.100098,2191.649902,358589 +13-03-2025,NESTLEIND.NS,2202.100098,2191.949951,2211.75,2184.100098,292170 +17-03-2025,NESTLEIND.NS,2175.550049,2174.350098,2203.350098,2156,410005 +18-03-2025,NESTLEIND.NS,2174.350098,2174.350098,2174.350098,2174.350098,0 +19-03-2025,NESTLEIND.NS,2206.5,2184,2213.399902,2180.149902,422543 +20-03-2025,NESTLEIND.NS,2204,2221.550049,2228.75,2181.149902,476874 +21-03-2025,NESTLEIND.NS,2240.899902,2268.850098,2275,2231.949951,792637 +24-03-2025,NESTLEIND.NS,2273.100098,2263.550049,2288.600098,2260.050049,430951 +25-03-2025,NESTLEIND.NS,,,,, +27-03-2020,TATAMOTORS.NS,71.60517536,70.26350403,75.43140443,68.92184028,58814757 +30-03-2020,TATAMOTORS.NS,68.37524421,67.72925568,69.56783259,66.8348106,35278010 +31-03-2020,TATAMOTORS.NS,70.16411712,70.61134338,71.05856207,67.7789331,46157286 +01-04-2020,TATAMOTORS.NS,70.06473898,67.53047943,71.20764049,67.13295506,38149007 +03-04-2020,TATAMOTORS.NS,66.48697091,64.89685059,66.48697091,64.39993751,35346301 +07-04-2020,TATAMOTORS.NS,68.1267776,66.83480072,68.87214712,66.48696313,42066469 +08-04-2020,TATAMOTORS.NS,66.08943293,67.18264008,71.15794431,64.99622578,82179303 +09-04-2020,TATAMOTORS.NS,69.17029658,74.13942719,75.7792418,68.67338351,112677273 +13-04-2020,TATAMOTORS.NS,75.5307835,73.79158783,77.12090374,72.25115434,70409900 +15-04-2020,TATAMOTORS.NS,74.93448578,72.44992065,78.2141072,71.50578136,81121081 +16-04-2020,TATAMOTORS.NS,71.30702765,74.18912506,74.93449469,70.56165803,47910164 +17-04-2020,TATAMOTORS.NS,77.81658645,76.37553406,77.81658645,74.23880643,58333485 +20-04-2020,TATAMOTORS.NS,76.3755356,79.95330811,82.8850997,75.03387186,125425355 +21-04-2020,TATAMOTORS.NS,77.51844121,74.18912506,77.51844121,73.54313653,58248325 +22-04-2020,TATAMOTORS.NS,73.99035169,75.43140411,76.07739261,72.10208812,56529293 +23-04-2020,TATAMOTORS.NS,76.27615243,75.18294525,78.16442352,74.93448873,50366856 +24-04-2020,TATAMOTORS.NS,74.53696154,73.74189758,76.42523275,73.54313539,40047438 +27-04-2020,TATAMOTORS.NS,75.43140414,74.78541565,75.72954743,74.33819693,27835340 +28-04-2020,TATAMOTORS.NS,75.18294518,76.47491455,77.71719716,74.73571889,34825405 +29-04-2020,TATAMOTORS.NS,76.97182817,77.66751099,78.81041251,76.07739075,40784783 +30-04-2020,TATAMOTORS.NS,85.41934513,92.67427826,93.17119128,85.41934513,170634033 +04-05-2020,TATAMOTORS.NS,86.46287081,83.38201141,86.661633,80.99682725,91159477 +05-05-2020,TATAMOTORS.NS,85.46903923,80.40052795,86.26410309,79.90361494,57122148 +06-05-2020,TATAMOTORS.NS,81.04652562,82.6863327,83.43170232,79.85392969,53739248 +07-05-2020,TATAMOTORS.NS,82.38818595,81.99065399,84.12738164,81.59312203,31159970 +08-05-2020,TATAMOTORS.NS,83.9783112,80.54961395,84.42552994,80.05270087,35362751 +11-05-2020,TATAMOTORS.NS,80.94713503,85.56842804,90.09033995,80.89744827,152588401 +12-05-2020,TATAMOTORS.NS,85.419352,85.66780853,87.15854771,82.98448104,77551590 +13-05-2020,TATAMOTORS.NS,91.92891793,86.66163635,91.92891793,85.71750455,68086031 +14-05-2020,TATAMOTORS.NS,83.43169877,83.28263092,84.77337008,82.04034828,46340453 +15-05-2020,TATAMOTORS.NS,84.17706889,83.82923126,84.82305738,82.28880533,38592209 +18-05-2020,TATAMOTORS.NS,83.9783057,80.15207672,83.9783057,79.10855628,44221170 +19-05-2020,TATAMOTORS.NS,81.99065049,81.29497528,85.12120412,80.99682443,65378983 +20-05-2020,TATAMOTORS.NS,80.74836958,82.93478394,83.87892327,80.2017622,36351053 +21-05-2020,TATAMOTORS.NS,82.58694631,83.5807724,84.67397958,82.38818413,37290144 +22-05-2020,TATAMOTORS.NS,82.88509724,82.2888031,83.38201028,81.4937392,29252676 +26-05-2020,TATAMOTORS.NS,83.38200847,82.58694458,85.17089084,82.09003155,38014864 +27-05-2020,TATAMOTORS.NS,83.58078117,84.02800751,85.46905245,83.48140007,57947903 +28-05-2020,TATAMOTORS.NS,85.46904921,86.46287537,87.60577696,84.02800432,96179680 +29-05-2020,TATAMOTORS.NS,85.02183048,86.46287537,86.95978844,84.12738542,80813537 +01-06-2020,TATAMOTORS.NS,88.35114286,88.99713135,90.63693837,87.45669784,71070852 +02-06-2020,TATAMOTORS.NS,89.4443508,95.90422058,96.69928451,89.19589427,125407771 +03-06-2020,TATAMOTORS.NS,99.38261781,98.14033508,100.8236627,96.79867126,90598067 +04-06-2020,TATAMOTORS.NS,98.38878163,97.89186859,100.7739657,96.20236729,72078707 +05-06-2020,TATAMOTORS.NS,99.82983366,110.066246,111.7557475,98.43848312,187209208 +08-06-2020,TATAMOTORS.NS,113.2961835,114.7372284,118.4143898,112.650195,136943010 +09-06-2020,TATAMOTORS.NS,116.7248738,110.7619171,117.1721001,109.5693288,79473751 +10-06-2020,TATAMOTORS.NS,110.3147025,110.7122345,112.3023548,107.8301371,84038431 +11-06-2020,TATAMOTORS.NS,109.2214921,105.4946442,110.4637748,104.3517426,55485897 +12-06-2020,TATAMOTORS.NS,97.39495382,104.6498871,105.5940188,97.39495382,92989560 +15-06-2020,TATAMOTORS.NS,104.0039041,99.87952423,104.0039041,99.43230551,69318356 +16-06-2020,TATAMOTORS.NS,101.3702713,94.16503143,102.8610106,91.43200941,215476711 +17-06-2020,TATAMOTORS.NS,92.42582809,94.81101227,95.80483838,91.23323979,110830038 +18-06-2020,TATAMOTORS.NS,94.41347851,95.75514221,96.59989287,93.56872785,58964344 +19-06-2020,TATAMOTORS.NS,95.90421582,101.8671722,103.2585303,95.00977084,135462757 +22-06-2020,TATAMOTORS.NS,101.7180997,102.0162506,104.2523593,100.376436,68545834 +23-06-2020,TATAMOTORS.NS,102.3640893,103.7554474,105.3455676,101.2708821,68638552 +24-06-2020,TATAMOTORS.NS,104.6001957,104.152977,110.1159335,103.5566753,125457492 +25-06-2020,TATAMOTORS.NS,103.2088359,103.1591492,105.6437143,101.0224216,63198285 +26-06-2020,TATAMOTORS.NS,104.7492761,100.7739716,105.3952646,99.73045108,56327855 +29-06-2020,TATAMOTORS.NS,100.7739639,98.83599854,100.7739639,97.44464812,43274006 +30-06-2020,TATAMOTORS.NS,101.1218088,97.64341736,101.6684162,96.69928557,50764363 +01-07-2020,TATAMOTORS.NS,98.38878736,100.1279831,100.8236584,97.59372342,50857376 +02-07-2020,TATAMOTORS.NS,100.127986,100.9230499,102.3144005,99.78014832,48083736 +03-07-2020,TATAMOTORS.NS,102.2150081,102.8113022,105.6933993,101.4696385,87310642 +06-07-2020,TATAMOTORS.NS,104.3517373,108.3270416,109.2214866,103.8548243,91970198 +07-07-2020,TATAMOTORS.NS,109.1221091,108.3767395,111.9048176,107.3829134,85835716 +08-07-2020,TATAMOTORS.NS,108.8239571,104.6995773,110.1656208,103.5566758,55887256 +09-07-2020,TATAMOTORS.NS,105.6437149,106.2896957,108.2773479,104.0039003,54492650 +10-07-2020,TATAMOTORS.NS,106.0412468,106.9356918,107.929518,104.7492773,64694173 +13-07-2020,TATAMOTORS.NS,108.1779721,107.3332214,111.407907,106.1903199,81893001 +14-07-2020,TATAMOTORS.NS,106.240012,104.5008163,106.8860005,103.4572959,46924623 +15-07-2020,TATAMOTORS.NS,106.140631,102.562851,106.140631,101.8671757,49687046 +16-07-2020,TATAMOTORS.NS,103.3082182,102.3143921,103.3082182,99.97890231,44333785 +17-07-2020,TATAMOTORS.NS,103.0100811,105.743103,106.2897029,102.6622435,42080157 +20-07-2020,TATAMOTORS.NS,105.6934052,104.4014359,105.6934052,103.20884,39786731 +21-07-2020,TATAMOTORS.NS,105.3455628,107.7804337,109.0227162,104.8486498,66008143 +22-07-2020,TATAMOTORS.NS,107.8301323,104.5008163,109.0724149,103.6063713,50735592 +23-07-2020,TATAMOTORS.NS,104.7989619,105.3952637,105.7927881,104.0535923,30722413 +24-07-2020,TATAMOTORS.NS,104.0535907,103.1094589,104.8486546,102.0659385,39363520 +27-07-2020,TATAMOTORS.NS,103.3579161,101.072113,103.8548292,100.6745887,29644533 +28-07-2020,TATAMOTORS.NS,101.6684134,105.7927856,106.5381552,101.3702625,64271161 +29-07-2020,TATAMOTORS.NS,107.4326045,105.0971146,108.078593,104.2026695,44561639 +30-07-2020,TATAMOTORS.NS,105.7431002,103.0100784,106.0909379,102.2150145,33378340 +31-07-2020,TATAMOTORS.NS,103.3579177,104.0039063,104.7492758,101.6684164,33809018 +03-08-2020,TATAMOTORS.NS,102.3640879,112.3520432,113.6937069,102.2647068,194765344 +04-08-2020,TATAMOTORS.NS,112.2526563,110.7619171,114.3893839,110.1159362,95906477 +05-08-2020,TATAMOTORS.NS,111.7060597,114.6875381,116.923647,111.3085278,99371050 +06-08-2020,TATAMOTORS.NS,115.4825862,116.0788879,116.9733253,114.786911,60092530 +07-08-2020,TATAMOTORS.NS,116.2776593,118.3646927,118.9609869,115.2838331,56489390 +10-08-2020,TATAMOTORS.NS,119.2094345,123.0853577,123.9301083,118.9609779,71093810 +11-08-2020,TATAMOTORS.NS,124.2282646,121.5449371,125.0233285,120.6504921,50224665 +12-08-2020,TATAMOTORS.NS,120.2529611,124.5761032,125.6196237,119.8554291,50713617 +13-08-2020,TATAMOTORS.NS,125.321469,130.3402863,131.0856558,123.6319677,95489249 +14-08-2020,TATAMOTORS.NS,130.3402909,123.8307343,131.83103,122.9362892,75032834 +17-08-2020,TATAMOTORS.NS,123.7313479,122.7872162,125.4705436,119.8554247,61154250 +18-08-2020,TATAMOTORS.NS,123.2344418,124.8245621,126.7128333,122.8369098,62153763 +19-08-2020,TATAMOTORS.NS,126.2159113,124.3773346,126.8122054,123.9798026,45128613 +20-08-2020,TATAMOTORS.NS,122.6878269,120.9486313,124.8742489,120.3523372,43530882 +21-08-2020,TATAMOTORS.NS,123.4332014,120.1535797,123.4332014,119.4082101,48650204 +24-08-2020,TATAMOTORS.NS,121.2467851,120.4517212,122.2406112,120.0541968,31294253 +25-08-2020,TATAMOTORS.NS,121.048026,126.3153,127.5575902,120.3523432,90263366 +26-08-2020,TATAMOTORS.NS,129.6943074,137.0486145,138.1418293,127.5575873,197510376 +27-08-2020,TATAMOTORS.NS,139.2350484,143.3594208,145.9433748,138.4399844,181380747 +28-08-2020,TATAMOTORS.NS,143.2600216,141.9183655,145.297368,139.6325625,95194825 +31-08-2020,TATAMOTORS.NS,143.6078644,142.3158875,147.0365612,137.3467572,160564488 +01-09-2020,TATAMOTORS.NS,142.5146462,142.9121857,144.2538417,139.5331681,58811543 +02-09-2020,TATAMOTORS.NS,143.4091135,149.3720703,150.7137265,140.576703,74947929 +03-09-2020,TATAMOTORS.NS,150.6640343,150.9124908,154.241799,148.6266879,110156350 +04-09-2020,TATAMOTORS.NS,146.9868705,146.8874969,152.7013704,146.0924331,95560889 +07-09-2020,TATAMOTORS.NS,149.0739171,148.4776154,151.0615693,147.0862649,82617101 +08-09-2020,TATAMOTORS.NS,148.5273139,141.421463,148.6763969,140.3282482,76286731 +09-09-2020,TATAMOTORS.NS,140.1294685,139.2350311,140.874838,134.8621876,105355010 +10-09-2020,TATAMOTORS.NS,141.9183702,142.4152832,143.6078715,137.1480018,79606504 +11-09-2020,TATAMOTORS.NS,142.2165303,143.4091187,145.8936841,140.7754702,65135339 +14-09-2020,TATAMOTORS.NS,146.2912022,147.6328735,150.1671332,144.6017008,84505930 +15-09-2020,TATAMOTORS.NS,148.4776213,147.4837952,148.4776213,145.6452259,42886817 +16-09-2020,TATAMOTORS.NS,148.278845,150.5149536,153.3473639,147.6328641,85056501 +17-09-2020,TATAMOTORS.NS,149.8689799,146.7384186,150.0677421,145.2973738,48119360 +18-09-2020,TATAMOTORS.NS,147.7819414,146.9868774,149.5708314,145.3470704,46270863 +21-09-2020,TATAMOTORS.NS,146.8378065,136.6013947,146.8378065,134.6634368,64734493 +22-09-2020,TATAMOTORS.NS,137.1480011,132.2782593,137.2970689,128.8495471,87298020 +23-09-2020,TATAMOTORS.NS,134.663454,130.5887604,135.8560424,127.1103762,74981613 +24-09-2020,TATAMOTORS.NS,127.1103667,122.0418549,128.0048118,121.3958663,62420957 +25-09-2020,TATAMOTORS.NS,122.9362851,126.4643707,127.5575855,122.3399909,65040759 +28-09-2020,TATAMOTORS.NS,128.1041753,132.0298004,133.4708452,126.7128248,61830817 +29-09-2020,TATAMOTORS.NS,134.1168369,130.8869019,135.1603574,129.8930757,63366932 +30-09-2020,TATAMOTORS.NS,130.7378246,132.4770203,133.5702199,129.495542,48859088 +01-10-2020,TATAMOTORS.NS,135.0609578,132.6757813,135.6572595,131.7316495,40491744 +05-10-2020,TATAMOTORS.NS,136.1044757,133.0733032,136.6510831,131.2347341,55268322 +06-10-2020,TATAMOTORS.NS,137.1480118,143.8563385,144.899859,135.1603595,161987221 +07-10-2020,TATAMOTORS.NS,143.359421,140.1294861,143.6078776,138.9368977,68273641 +08-10-2020,TATAMOTORS.NS,141.9680669,140.0797882,142.6140478,138.738132,40900948 +09-10-2020,TATAMOTORS.NS,140.2785422,137.5952148,141.7692813,137.1479962,37097190 +12-10-2020,TATAMOTORS.NS,138.7878067,135.0609589,138.7878067,132.1788693,39279109 +13-10-2020,TATAMOTORS.NS,134.5640412,133.2720795,136.2535576,132.0297969,38973506 +14-10-2020,TATAMOTORS.NS,132.9242546,129.8930817,133.8186921,128.0048179,45791440 +15-10-2020,TATAMOTORS.NS,130.6881335,126.1662216,133.5205439,125.7190029,64002864 +16-10-2020,TATAMOTORS.NS,128.6010955,126.9612885,129.2470916,125.2220927,62553775 +19-10-2020,TATAMOTORS.NS,128.9986321,127.4581985,129.5949186,127.0109798,33157664 +20-10-2020,TATAMOTORS.NS,127.30913,128.8495483,129.4955444,125.5699267,27465829 +21-10-2020,TATAMOTORS.NS,130.2409105,129.4458466,132.2782569,127.5078887,39252663 +22-10-2020,TATAMOTORS.NS,128.8992391,132.6757813,133.768996,127.6569565,48808592 +23-10-2020,TATAMOTORS.NS,134.0671339,136.1541748,138.0424383,133.2720852,68711352 +26-10-2020,TATAMOTORS.NS,137.5455375,132.8745575,139.9307295,130.4396864,88531579 +27-10-2020,TATAMOTORS.NS,133.321776,134.8125153,135.9057301,130.0421617,56856159 +28-10-2020,TATAMOTORS.NS,138.1418247,133.9677582,142.3655855,132.6757812,152359338 +29-10-2020,TATAMOTORS.NS,131.1850515,131.0856628,132.1788777,129.1973992,66632704 +30-10-2020,TATAMOTORS.NS,132.3776315,131.8310242,133.6696085,129.495542,51128530 +02-11-2020,TATAMOTORS.NS,132.8248491,132.0298004,133.1726943,130.2906048,40388690 +03-11-2020,TATAMOTORS.NS,134.1665168,133.2720795,136.5516933,132.7254721,52071476 +04-11-2020,TATAMOTORS.NS,134.7628232,135.0609589,136.1541736,133.1726954,44675934 +05-11-2020,TATAMOTORS.NS,136.1541747,136.8001556,137.1480008,135.1603487,38928602 +06-11-2020,TATAMOTORS.NS,136.8001591,138.1418304,141.4214597,136.8001591,67966815 +09-11-2020,TATAMOTORS.NS,139.7319617,140.1294861,140.6263992,137.8436829,40277460 +10-11-2020,TATAMOTORS.NS,143.1606596,145.0986176,145.7942928,141.8686826,68794369 +11-11-2020,TATAMOTORS.NS,145.5955279,150.0180511,150.5646586,144.7507696,78583629 +12-11-2020,TATAMOTORS.NS,150.0180382,150.2664948,152.9001429,149.0739065,56145517 +13-11-2020,TATAMOTORS.NS,149.0739161,145.4464569,149.0739161,144.4526308,32566537 +14-11-2020,TATAMOTORS.NS,147.781932,147.931015,149.8689728,147.0862568,11749453 +17-11-2020,TATAMOTORS.NS,151.5584774,157.0245209,158.3661921,151.2603266,82644841 +18-11-2020,TATAMOTORS.NS,157.8692723,172.4288177,177.6960988,157.5711215,171801183 +19-11-2020,TATAMOTORS.NS,170.3417829,166.9130859,175.261234,165.5217355,109449407 +20-11-2020,TATAMOTORS.NS,169.0001469,168.056015,170.4908862,164.527929,66935703 +23-11-2020,TATAMOTORS.NS,168.4535298,169.6461182,172.8263588,164.5279196,54566251 +24-11-2020,TATAMOTORS.NS,170.7890308,170.987793,174.4164902,170.0436612,47695247 +25-11-2020,TATAMOTORS.NS,173.9195807,170.3914948,175.7084709,168.2050802,54366608 +26-11-2020,TATAMOTORS.NS,170.5405717,172.6772919,173.9195745,169.9939643,39094724 +27-11-2020,TATAMOTORS.NS,173.5717209,179.2365417,182.7149331,173.5717209,125926062 +01-12-2020,TATAMOTORS.NS,181.2241975,178.6402435,181.2738767,177.0004365,48881250 +02-12-2020,TATAMOTORS.NS,182.8640008,182.4664764,186.1933243,179.9819112,88107889 +03-12-2020,TATAMOTORS.NS,183.8578233,183.7087555,184.8516494,182.1186277,33332481 +04-12-2020,TATAMOTORS.NS,185.3485743,183.0130768,187.6343774,181.0751189,47995639 +07-12-2020,TATAMOTORS.NS,183.311216,182.4167786,185.2988681,181.5720203,29802472 +08-12-2020,TATAMOTORS.NS,183.8081434,180.677597,184.553513,177.8451865,42143391 +09-12-2020,TATAMOTORS.NS,181.8701876,181.5720367,185.2491905,180.5285162,40300535 +10-12-2020,TATAMOTORS.NS,181.5720289,176.5035248,181.5720289,175.3109213,38368777 +11-12-2020,TATAMOTORS.NS,176.8513512,177.7458038,180.3297426,175.4103064,43065542 +14-12-2020,TATAMOTORS.NS,179.882531,176.5532074,180.3794441,175.6090756,33186273 +15-12-2020,TATAMOTORS.NS,175.3606155,177.7954865,178.5905504,172.1803749,41190341 +16-12-2020,TATAMOTORS.NS,179.8825249,181.4229584,182.665241,178.9880875,51259394 +17-12-2020,TATAMOTORS.NS,182.8640044,180.5782013,182.8640044,179.5346808,34101954 +18-12-2020,TATAMOTORS.NS,179.7831328,179.4353027,180.3794345,175.5593719,46065197 +21-12-2020,TATAMOTORS.NS,174.913394,163.5340881,176.4538275,161.4967416,75582907 +22-12-2020,TATAMOTORS.NS,163.5340857,163.9316101,168.155371,155.7325449,110009846 +23-12-2020,TATAMOTORS.NS,163.9812986,168.155365,168.652278,162.3911709,56930071 +24-12-2020,TATAMOTORS.NS,170.9380833,174.8636932,176.9010397,170.9380833,73831319 +28-12-2020,TATAMOTORS.NS,178.7396387,185.1995087,186.243014,177.8948804,98012135 +29-12-2020,TATAMOTORS.NS,186.7399213,182.3173981,187.2865287,179.9819158,71318085 +30-12-2020,TATAMOTORS.NS,181.9695715,183.0130768,184.2553595,179.2862288,38576159 +31-12-2020,TATAMOTORS.NS,183.7087614,182.7149353,186.3423945,181.6714149,48978310 +01-01-2021,TATAMOTORS.NS,183.8081231,185.3485565,185.8454695,183.3609044,27334421 +04-01-2021,TATAMOTORS.NS,190.6158553,190.1189423,191.8084437,187.5846826,63980597 +05-01-2021,TATAMOTORS.NS,185.944872,192.0072021,192.7028774,183.9075254,75752593 +06-01-2021,TATAMOTORS.NS,193.249487,194.1936188,196.3800484,189.4729447,75621947 +07-01-2021,TATAMOTORS.NS,195.7837501,195.5352936,199.1130738,193.8954865,66024848 +08-01-2021,TATAMOTORS.NS,197.5229528,196.926651,200.2559748,195.8831456,53991568 +11-01-2021,TATAMOTORS.NS,198.6658284,219.2877197,224.0083936,198.4173719,182483100 +12-01-2021,TATAMOTORS.NS,225.5985233,236.3318481,250.8417,222.7164337,390577839 +13-01-2021,TATAMOTORS.NS,241.4003543,241.1022186,247.2639374,236.9281369,164649387 +14-01-2021,TATAMOTORS.NS,241.3506832,243.586792,248.2577718,237.1269221,86819519 +15-01-2021,TATAMOTORS.NS,244.4812305,258.6929321,263.0160819,241.1022276,250038029 +18-01-2021,TATAMOTORS.NS,260.0345848,244.4315186,260.8296639,239.6611504,173383224 +19-01-2021,TATAMOTORS.NS,249.9472801,257.0531311,260.0843191,249.7485179,136861059 +20-01-2021,TATAMOTORS.NS,258.3947865,273.2027893,275.7867432,257.2518925,205145151 +21-01-2021,TATAMOTORS.NS,279.2651408,288.8058777,297.1540111,278.2713147,283614463 +22-01-2021,TATAMOTORS.NS,294.1228572,287.5635986,305.0052352,276.6315111,316008609 +25-01-2021,TATAMOTORS.NS,295.0669571,277.4265442,297.650911,275.6376694,164346913 +27-01-2021,TATAMOTORS.NS,273.2027873,265.8484802,273.3021759,264.0596054,126586833 +28-01-2021,TATAMOTORS.NS,258.4444751,265.1528015,271.7120601,257.4506489,129156876 +29-01-2021,TATAMOTORS.NS,271.3145533,261.0781555,277.0787331,258.9911144,138442348 +01-02-2021,TATAMOTORS.NS,268.0845863,277.8737793,280.2589558,253.7734967,165655500 +02-02-2021,TATAMOTORS.NS,291.787367,320.0120239,326.8197392,288.6071112,251965965 +03-02-2021,TATAMOTORS.NS,337.1058066,328.9564209,339.7891187,324.186068,224190114 +04-02-2021,TATAMOTORS.NS,326.9687936,324.1363831,332.4348372,320.4592446,121033002 +05-02-2021,TATAMOTORS.NS,325.5774547,313.9496765,327.9626314,310.6700623,103512235 +08-02-2021,TATAMOTORS.NS,316.7820642,333.875885,337.155499,316.0366947,102123614 +09-02-2021,TATAMOTORS.NS,334.9193855,323.0431519,336.4101246,320.2107718,105981081 +10-02-2021,TATAMOTORS.NS,323.9873255,326.8694153,330.5962634,317.5274555,93466949 +11-02-2021,TATAMOTORS.NS,324.4345292,322.9934692,329.3042708,321.4033415,55257166 +12-02-2021,TATAMOTORS.NS,324.3848479,323.3910217,328.4595411,319.2666493,64093642 +15-02-2021,TATAMOTORS.NS,327.863219,331.2919312,333.7267869,321.9996512,78680452 +16-02-2021,TATAMOTORS.NS,333.3789853,327.167572,335.8138411,325.4780555,65943843 +17-02-2021,TATAMOTORS.NS,324.8817594,328.1116943,332.1863876,323.4407297,52150941 +18-02-2021,TATAMOTORS.NS,329.4533495,321.8505859,329.701806,319.1175642,49204247 +19-02-2021,TATAMOTORS.NS,319.9623325,309.9246826,319.9623325,299.5391875,80274683 +22-02-2021,TATAMOTORS.NS,310.520986,302.6200562,311.9620157,300.2845587,57723298 +23-02-2021,TATAMOTORS.NS,306.5953594,321.9996643,326.8694063,306.5953594,133310157 +24-02-2021,TATAMOTORS.NS,322.9934775,319.6641541,327.9626079,314.5459558,50821757 +25-02-2021,TATAMOTORS.NS,323.3413385,331.0931702,332.6336189,321.2542975,64514912 +26-02-2021,TATAMOTORS.NS,321.0058254,320.9561462,330.8944071,316.8814532,91901339 +01-03-2021,TATAMOTORS.NS,327.9626183,326.2731018,329.8012027,320.7076998,61190868 +02-03-2021,TATAMOTORS.NS,329.0558109,343.6153564,345.0564163,324.4345258,127708761 +03-03-2021,TATAMOTORS.NS,346.4974565,346.3483887,354.7959103,344.3607365,92006451 +04-03-2021,TATAMOTORS.NS,336.9070576,337.105835,343.2675388,335.2175411,59863169 +05-03-2021,TATAMOTORS.NS,330.9440885,323.1425476,335.7641511,317.7262136,86738909 +08-03-2021,TATAMOTORS.NS,329.701806,319.2666321,329.701806,316.831746,81925952 +09-03-2021,TATAMOTORS.NS,322.9934814,313.2539978,326.3228049,307.6885656,74702208 +10-03-2021,TATAMOTORS.NS,317.5274505,319.4654236,322.446902,314.7447494,58643853 +12-03-2021,TATAMOTORS.NS,323.0431736,315.5894775,324.4842336,312.2104747,48360842 +15-03-2021,TATAMOTORS.NS,318.0243424,316.5832825,318.4218668,308.1357609,45081385 +16-03-2021,TATAMOTORS.NS,319.0181757,317.9746704,319.9126131,313.1546078,39267404 +17-03-2021,TATAMOTORS.NS,316.6330105,303.9120178,318.024361,302.1231429,47262481 +18-03-2021,TATAMOTORS.NS,309.0799187,305.1046143,314.6453509,297.899375,73731921 +19-03-2021,TATAMOTORS.NS,301.6262079,307.042572,309.0799033,288.4083335,109932681 +22-03-2021,TATAMOTORS.NS,304.5580186,301.1789856,305.6015238,298.2472168,56385019 +23-03-2021,TATAMOTORS.NS,303.1169597,305.5021362,310.3221989,302.1231336,60240483 +24-03-2021,TATAMOTORS.NS,301.6759039,292.6321106,303.1169639,291.389828,61523819 +25-03-2021,TATAMOTORS.NS,292.1848601,283.7870178,292.1848601,280.507404,84528317 +26-03-2021,TATAMOTORS.NS,288.7064702,294.5700378,299.5391681,288.7064702,80924011 +30-03-2021,TATAMOTORS.NS,298.6447461,295.2160339,299.4397949,290.8929146,45257233 +31-03-2021,TATAMOTORS.NS,297.1540056,299.9367065,305.6015275,295.6632664,58569012 +01-04-2021,TATAMOTORS.NS,304.8561495,305.8499756,307.9370164,301.1789809,44088352 +05-04-2021,TATAMOTORS.NS,304.9058216,303.166626,309.7755935,295.3651157,66178755 +06-04-2021,TATAMOTORS.NS,304.2598478,305.8499756,311.8626112,302.9181765,63031783 +07-04-2021,TATAMOTORS.NS,304.8561529,305.8996582,308.7320686,303.216346,39073986 +08-04-2021,TATAMOTORS.NS,305.9990526,312.0117188,317.8255772,305.6015282,62459774 +09-04-2021,TATAMOTORS.NS,311.2663732,316.2355042,322.9935101,310.5706828,75462572 +12-04-2021,TATAMOTORS.NS,305.9493671,284.7808533,305.9493671,281.1533941,105342538 +13-04-2021,TATAMOTORS.NS,285.4765611,300.9802551,302.6697414,278.8179138,116874853 +15-04-2021,TATAMOTORS.NS,301.1293381,301.6262512,305.6512352,294.6694678,75262749 +16-04-2021,TATAMOTORS.NS,300.1354813,308.0860901,313.0552206,298.296897,75330709 +19-04-2021,TATAMOTORS.NS,293.1787035,299.5391846,302.6200516,290.9922739,65791784 +20-04-2021,TATAMOTORS.NS,305.8003159,296.2098694,306.2475195,292.383663,56740291 +22-04-2021,TATAMOTORS.NS,292.1848836,292.7314758,300.6324057,290.3960087,61022978 +23-04-2021,TATAMOTORS.NS,289.2033972,292.1848755,298.1478321,288.7064841,58158986 +26-04-2021,TATAMOTORS.NS,295.1663608,293.5762329,297.154013,292.7811841,30583139 +27-04-2021,TATAMOTORS.NS,293.8744009,299.6385803,300.6324065,293.2780991,35040532 +28-04-2021,TATAMOTORS.NS,301.6262369,304.0114136,307.5891938,301.1293238,44668126 +29-04-2021,TATAMOTORS.NS,306.9928852,300.0361023,308.0861,299.3901214,36647292 +30-04-2021,TATAMOTORS.NS,296.3589466,292.0357971,299.4397832,290.743805,36121668 +03-05-2021,TATAMOTORS.NS,287.5138714,291.19104,292.9302357,283.2404314,35376618 +04-05-2021,TATAMOTORS.NS,294.5203888,287.6629944,297.8993917,286.2716135,38640006 +05-05-2021,TATAMOTORS.NS,291.6879696,289.7003174,292.085494,286.718839,29350536 +06-05-2021,TATAMOTORS.NS,289.7003019,299.3901062,300.1354758,288.5076985,45032502 +07-05-2021,TATAMOTORS.NS,301.1293159,300.8808594,304.0611151,298.6447506,41591323 +10-05-2021,TATAMOTORS.NS,302.6200521,312.9061584,313.7509167,302.123139,53260388 +11-05-2021,TATAMOTORS.NS,307.6388801,313.6018372,318.7697454,306.1978504,58472304 +12-05-2021,TATAMOTORS.NS,316.2851525,323.9873047,332.683283,314.2975003,111584920 +14-05-2021,TATAMOTORS.NS,327.3166372,310.3222046,327.4657051,308.0860958,81305325 +17-05-2021,TATAMOTORS.NS,313.452733,319.1175537,321.8505754,309.4774288,51162423 +18-05-2021,TATAMOTORS.NS,323.937622,330.3974915,334.5715428,321.999649,86153088 +19-05-2021,TATAMOTORS.NS,311.0675765,312.5086365,320.9561585,310.173139,119407026 +20-05-2021,TATAMOTORS.NS,314.0490372,305.800293,314.6453389,304.2101652,54043899 +21-05-2021,TATAMOTORS.NS,310.0737469,311.1669617,313.7509156,307.5891816,40358753 +24-05-2021,TATAMOTORS.NS,312.8067723,309.9246826,313.8502776,308.2848756,31963997 +25-05-2021,TATAMOTORS.NS,313.6018161,313.3036804,317.0305283,311.9123299,37382263 +26-05-2021,TATAMOTORS.NS,314.1484563,313.5521545,318.0243723,312.8564641,28639717 +27-05-2021,TATAMOTORS.NS,315.092547,316.6329956,321.4530582,314.5956339,49484106 +28-05-2021,TATAMOTORS.NS,320.6579898,316.782074,322.4965741,314.5459652,26618815 +31-05-2021,TATAMOTORS.NS,316.7323948,316.782074,317.7759001,310.1731364,30917309 +01-06-2021,TATAMOTORS.NS,317.2293232,316.1361084,323.6891933,315.3410293,32595728 +02-06-2021,TATAMOTORS.NS,313.999367,321.0058289,322.3971793,313.6515218,26323777 +03-06-2021,TATAMOTORS.NS,323.2916201,323.6394653,325.676827,321.6518131,21408371 +04-06-2021,TATAMOTORS.NS,323.142536,332.8820496,334.8199922,322.2480986,41278749 +07-06-2021,TATAMOTORS.NS,337.6524429,343.3669434,348.8329873,337.6524429,64986814 +08-06-2021,TATAMOTORS.NS,344.1123041,350.5721741,354.44809,335.4163253,44104954 +09-06-2021,TATAMOTORS.NS,354.0008654,341.2301941,356.6841777,337.6524141,59334814 +10-06-2021,TATAMOTORS.NS,343.0687854,342.6215515,345.7024185,340.2860541,24351860 +11-06-2021,TATAMOTORS.NS,343.8638292,348.5845032,350.7212232,342.2240222,36441967 +14-06-2021,TATAMOTORS.NS,347.8888127,353.7524109,355.6903536,338.9940873,38482142 +15-06-2021,TATAMOTORS.NS,353.553649,350.5224915,358.5227797,349.329888,35526159 +16-06-2021,TATAMOTORS.NS,347.9385459,347.1931763,353.8021142,345.9508936,27550588 +17-06-2021,TATAMOTORS.NS,346.249013,343.5159912,350.7212306,340.1369885,29236974 +18-06-2021,TATAMOTORS.NS,343.5159905,335.316925,344.7582731,326.9687918,49440514 +21-06-2021,TATAMOTORS.NS,328.8570508,332.2360535,333.7267926,324.1860863,29123887 +22-06-2021,TATAMOTORS.NS,335.018794,335.8138428,342.1743239,334.074647,26708459 +23-06-2021,TATAMOTORS.NS,338.8947065,333.1802063,341.1308152,332.2360594,25741628 +24-06-2021,TATAMOTORS.NS,332.931738,332.5838928,335.3169146,331.291931,15580223 +25-06-2021,TATAMOTORS.NS,333.8261614,337.553009,340.683555,333.8261614,22426352 +28-06-2021,TATAMOTORS.NS,338.6959414,340.6835938,342.8700234,335.4660064,17843975 +29-06-2021,TATAMOTORS.NS,340.5345295,339.4413147,344.3607663,337.5033719,22462297 +30-06-2021,TATAMOTORS.NS,339.8885336,337.5033569,343.2178571,336.7579873,18277841 +01-07-2021,TATAMOTORS.NS,339.3916423,342.1246643,345.2552107,339.0935066,27944816 +02-07-2021,TATAMOTORS.NS,343.1681543,342.7706299,343.4166108,338.3978009,18304387 +05-07-2021,TATAMOTORS.NS,344.9073429,343.9632263,347.9385308,341.8761854,18399524 +06-07-2021,TATAMOTORS.NS,345.8514789,314.9434814,355.9885171,309.5768266,164083830 +07-07-2021,TATAMOTORS.NS,314.0490581,315.1422729,317.1299252,304.3592533,112183313 +08-07-2021,TATAMOTORS.NS,312.8564301,304.4586182,312.8564301,303.1169469,87360324 +09-07-2021,TATAMOTORS.NS,303.911992,304.408905,306.9431796,299.9863973,48807214 +12-07-2021,TATAMOTORS.NS,308.8811426,305.5518494,310.073746,304.2101781,32282319 +13-07-2021,TATAMOTORS.NS,308.086096,309.0302429,310.3222047,306.2475116,25736308 +14-07-2021,TATAMOTORS.NS,308.0861194,307.6388855,311.3657337,306.744448,21863250 +15-07-2021,TATAMOTORS.NS,308.5829902,308.3345337,310.9184875,305.7009007,23617599 +16-07-2021,TATAMOTORS.NS,309.1793013,309.3283691,313.5024508,308.5829996,25148606 +19-07-2021,TATAMOTORS.NS,307.0425955,306.9432068,308.3842365,304.1107962,21346348 +20-07-2021,TATAMOTORS.NS,305.1046395,300.2845764,306.0984657,299.1913615,27672567 +22-07-2021,TATAMOTORS.NS,303.6138669,300.6820679,305.5518399,299.1913288,21338361 +23-07-2021,TATAMOTORS.NS,298.6447319,293.7252808,300.0360823,293.1786886,33435130 +26-07-2021,TATAMOTORS.NS,293.1787028,291.3401184,295.166355,289.2033983,27502360 +27-07-2021,TATAMOTORS.NS,291.1910495,289.6009216,295.8123348,286.8182207,55132877 +28-07-2021,TATAMOTORS.NS,288.2095704,282.6938477,289.1040078,281.8490894,36139725 +29-07-2021,TATAMOTORS.NS,285.7746688,291.0916443,293.5762094,285.7746688,57733359 +30-07-2021,TATAMOTORS.NS,292.184872,292.1351929,298.1478286,291.4395025,30589609 +02-08-2021,TATAMOTORS.NS,297.3030915,295.0173035,297.5515481,293.7750208,19273390 +03-08-2021,TATAMOTORS.NS,296.6570741,301.8249817,302.6200304,295.8620254,31063992 +04-08-2021,TATAMOTORS.NS,302.8685239,296.3092651,304.5580405,295.3651485,26186248 +05-08-2021,TATAMOTORS.NS,293.6756191,297.8497009,299.0422741,290.9425972,20704901 +06-08-2021,TATAMOTORS.NS,298.1975098,298.1975098,301.5268333,295.8123332,16001898 +09-08-2021,TATAMOTORS.NS,298.8932158,296.2595825,302.3219281,294.2222207,16985859 +10-08-2021,TATAMOTORS.NS,296.0607747,292.3836365,298.3465928,289.203381,15173990 +11-08-2021,TATAMOTORS.NS,293.4768479,293.625946,295.9614132,284.6815108,20802022 +12-08-2021,TATAMOTORS.NS,295.4645095,304.1108093,305.5021599,295.4645095,33652880 +13-08-2021,TATAMOTORS.NS,306.8935068,305.3530884,309.5768496,301.1790064,34922863 +16-08-2021,TATAMOTORS.NS,304.0610903,301.8249817,305.9493537,301.1789705,14348786 +17-08-2021,TATAMOTORS.NS,300.9305187,295.86203,300.9305187,290.9922581,25539214 +18-08-2021,TATAMOTORS.NS,295.0669806,291.5389099,295.9117389,290.7935403,18004320 +20-08-2021,TATAMOTORS.NS,287.7126538,281.3521729,288.9052572,279.265132,32578752 +23-08-2021,TATAMOTORS.NS,285.4268601,275.2401428,286.5200445,273.3021698,24498294 +24-08-2021,TATAMOTORS.NS,276.7805784,278.0725403,279.7620568,266.7926379,37589121 +25-08-2021,TATAMOTORS.NS,281.0540067,282.6441345,287.414518,280.7061918,31538128 +26-08-2021,TATAMOTORS.NS,283.0913613,282.5447388,285.5759265,279.9111058,17864053 +27-08-2021,TATAMOTORS.NS,281.1533989,283.9858093,285.0293146,279.9608257,13477390 +30-08-2021,TATAMOTORS.NS,288.3089681,290.1475525,291.6879709,288.1101907,17217097 +31-08-2021,TATAMOTORS.NS,289.9487837,285.5262451,290.147561,284.3336719,36951003 +01-09-2021,TATAMOTORS.NS,287.2157414,293.4271545,295.5638746,285.526225,33103168 +02-09-2021,TATAMOTORS.NS,293.4271593,291.3401184,294.4706646,289.8990887,14907001 +03-09-2021,TATAMOTORS.NS,290.6941234,293.7252808,294.6197485,290.1972104,16594135 +06-09-2021,TATAMOTORS.NS,295.6632656,295.6135864,297.1043256,294.1725264,16622865 +07-09-2021,TATAMOTORS.NS,295.5142109,292.781189,295.9614144,289.1040201,14325904 +08-09-2021,TATAMOTORS.NS,291.6879589,293.4271545,296.955225,289.7996954,14920479 +09-09-2021,TATAMOTORS.NS,292.184858,297.1043091,301.6262055,291.7376242,34020970 +13-09-2021,TATAMOTORS.NS,297.1539941,299.3404236,300.1354723,293.6756029,16339860 +14-09-2021,TATAMOTORS.NS,300.383938,304.2101746,305.3033893,300.3342588,23234649 +15-09-2021,TATAMOTORS.NS,304.2101893,310.0240784,311.0675837,304.2101893,26808872 +16-09-2021,TATAMOTORS.NS,311.4650867,309.7258911,313.0552145,305.7505868,26249369 +17-09-2021,TATAMOTORS.NS,310.0737353,306.6947327,313.4030587,304.1107788,24972069 +20-09-2021,TATAMOTORS.NS,303.0175559,297.1043091,308.3345313,295.4644718,19632688 +21-09-2021,TATAMOTORS.NS,296.7564918,300.0858154,300.831185,291.290448,19439330 +22-09-2021,TATAMOTORS.NS,301.2783822,308.1854858,311.8626243,301.1293143,29545253 +23-09-2021,TATAMOTORS.NS,311.2663613,319.5151062,321.9996716,311.2663613,52701665 +24-09-2021,TATAMOTORS.NS,323.0928808,315.98703,324.9314652,314.0987361,28901243 +27-09-2021,TATAMOTORS.NS,321.1548952,329.602417,331.54039,321.1548952,56305136 +28-09-2021,TATAMOTORS.NS,331.9379323,327.2669373,333.9255846,322.4965839,28497009 +29-09-2021,TATAMOTORS.NS,322.9935027,328.2110901,330.944112,321.9996766,19740150 +30-09-2021,TATAMOTORS.NS,329.2048903,331.2919312,335.8138277,327.0681703,30268517 +01-10-2021,TATAMOTORS.NS,330.5962371,331.242218,335.2175223,323.6891641,29877695 +04-10-2021,TATAMOTORS.NS,334.7206115,339.8885193,341.1308019,333.0808046,29553072 +05-10-2021,TATAMOTORS.NS,338.3480952,342.8203125,349.3298611,336.7579675,31861985 +06-10-2021,TATAMOTORS.NS,344.8576582,333.9752502,346.5471747,332.931745,25272592 +07-10-2021,TATAMOTORS.NS,338.9940983,374.1755371,380.6354069,337.1555138,163238084 +08-10-2021,TATAMOTORS.NS,383.5174927,380.5857239,395.0955609,377.6539247,93728117 +11-10-2021,TATAMOTORS.NS,387.741243,413.183197,418.3013953,385.604523,113404983 +12-10-2021,TATAMOTORS.NS,420.3884596,418.2517395,433.0100638,411.0464999,97349265 +13-10-2021,TATAMOTORS.NS,460.0420981,503.7704468,520.6157811,460.0420981,197949387 +14-10-2021,TATAMOTORS.NS,526.7278539,494.5278931,526.7278539,488.9624606,103630901 +18-10-2021,TATAMOTORS.NS,503.8698424,506.4537964,521.7587126,500.4908397,72322623 +19-10-2021,TATAMOTORS.NS,509.2861786,478.9247742,514.2056298,473.1108856,57428637 +20-10-2021,TATAMOTORS.NS,478.8254017,483.8939209,493.9315706,468.3405485,55444814 +21-10-2021,TATAMOTORS.NS,488.7139737,504.8636475,507.248824,482.7510172,52608672 +22-10-2021,TATAMOTORS.NS,506.7519283,487.8692322,507.5470074,484.3908408,42742785 +25-10-2021,TATAMOTORS.NS,490.850699,476.9371338,492.9377399,470.3281964,33107841 +26-10-2021,TATAMOTORS.NS,480.514923,505.5096436,506.8513149,480.2664665,58027770 +27-10-2021,TATAMOTORS.NS,502.6275294,494.8259888,503.4225781,492.9377253,30361263 +28-10-2021,TATAMOTORS.NS,490.8507194,478.0800476,490.8507194,475.5954823,25182748 +29-10-2021,TATAMOTORS.NS,479.024198,480.7137146,488.564935,464.8124964,31054342 +01-11-2021,TATAMOTORS.NS,483.4467246,482.701355,486.6766594,466.8994955,34315690 +02-11-2021,TATAMOTORS.NS,503.3729563,484.8381042,506.8513479,483.4964328,51580720 +03-11-2021,TATAMOTORS.NS,480.8130657,481.9062805,491.9439304,478.6266664,22950198 +04-11-2021,TATAMOTORS.NS,486.7760246,486.6766663,490.5028726,484.9871497,5531940 +08-11-2021,TATAMOTORS.NS,490.8507169,498.3044128,501.7331251,487.2232576,31736426 +09-11-2021,TATAMOTORS.NS,501.8821936,506.503479,517.4355967,500.3914544,50458762 +10-11-2021,TATAMOTORS.NS,503.1244622,507.5966797,512.7645875,497.1118265,26615777 +11-11-2021,TATAMOTORS.NS,506.8513152,500.3417664,515.7957502,497.9068803,29256213 +12-11-2021,TATAMOTORS.NS,503.8201668,503.9195251,506.4040905,494.2794299,20731808 +15-11-2021,TATAMOTORS.NS,503.1244555,502.3294067,511.7210754,501.3852598,18014977 +16-11-2021,TATAMOTORS.NS,503.7704771,515.845459,523.5972909,503.074817,55897781 +17-11-2021,TATAMOTORS.NS,517.0380501,526.8769531,533.3865022,517.0380501,48463415 +18-11-2021,TATAMOTORS.NS,528.1689105,506.5531921,530.9019324,498.2050284,47197742 +22-11-2021,TATAMOTORS.NS,509.0874236,483.098877,509.0874236,475.4464038,40044849 +23-11-2021,TATAMOTORS.NS,481.4093508,492.4408264,496.2670629,474.0550438,27553684 +24-11-2021,TATAMOTORS.NS,495.9192239,485.6331177,498.7019248,482.3037942,20915837 +25-11-2021,TATAMOTORS.NS,487.7698516,489.7078247,492.0930013,483.4964114,15336539 +26-11-2021,TATAMOTORS.NS,482.9994971,457.3587952,483.7448667,455.1723656,51787989 +29-11-2021,TATAMOTORS.NS,454.1785359,458.6010742,467.843645,440.3643589,42819150 +30-11-2021,TATAMOTORS.NS,463.6695454,455.7686462,475.0488661,452.8368472,35471800 +01-12-2021,TATAMOTORS.NS,464.9615498,472.3158569,475.4464031,460.6880794,28256188 +02-12-2021,TATAMOTORS.NS,476.4402561,476.1421204,477.4837917,468.7878128,21012008 +03-12-2021,TATAMOTORS.NS,477.0365366,477.1359253,481.7075315,474.353194,20948900 +06-12-2021,TATAMOTORS.NS,477.135902,464.3155518,477.9309507,463.1229483,17473075 +07-12-2021,TATAMOTORS.NS,473.9059879,478.8254089,481.906276,468.0920991,21280797 +08-12-2021,TATAMOTORS.NS,481.5087487,490.850708,492.8880697,480.5149226,20581817 +09-12-2021,TATAMOTORS.NS,494.9254048,490.9004211,495.4223178,486.527562,16951593 +10-12-2021,TATAMOTORS.NS,484.7386917,491.3973389,493.732806,483.5460882,14567815 +13-12-2021,TATAMOTORS.NS,496.366441,492.291748,503.2735139,491.1488541,21921272 +14-12-2021,TATAMOTORS.NS,488.9127537,486.378479,488.9127537,480.3161338,17722547 +15-12-2021,TATAMOTORS.NS,484.788357,488.6145935,494.6272596,484.2417648,16263723 +16-12-2021,TATAMOTORS.NS,491.9439076,488.9127502,493.4346468,484.3908234,13581352 +17-12-2021,TATAMOTORS.NS,484.9871511,467.2970581,485.8319094,465.3094058,27341178 +20-12-2021,TATAMOTORS.NS,457.0606504,444.289978,457.1600391,437.2835156,33007516 +21-12-2021,TATAMOTORS.NS,449.3087909,450.79953,458.0544485,447.0726821,18838054 +22-12-2021,TATAMOTORS.NS,455.3214555,467.5952148,469.235022,455.3214555,22730750 +23-12-2021,TATAMOTORS.NS,473.0612362,469.4337769,475.0488884,468.0424263,12116814 +24-12-2021,TATAMOTORS.NS,471.9680229,464.7131042,471.9680229,457.1600196,15487368 +27-12-2021,TATAMOTORS.NS,462.8248461,468.2411804,469.5331726,457.2594137,12557565 +28-12-2021,TATAMOTORS.NS,472.2661904,477.235321,479.8192447,469.7319155,22860916 +29-12-2021,TATAMOTORS.NS,475.79424,473.0612183,478.6266504,471.3220226,10263884 +30-12-2021,TATAMOTORS.NS,469.6325393,467.4958191,473.458776,465.7069441,11923961 +31-12-2021,TATAMOTORS.NS,469.7816271,479.4217224,480.6143259,468.9368688,15541446 +03-01-2022,TATAMOTORS.NS,490.4531998,494.5278931,497.757828,488.9624606,32748423 +04-01-2022,TATAMOTORS.NS,493.7328003,486.5772705,495.9192299,481.0615174,24100985 +05-01-2022,TATAMOTORS.NS,483.9436478,486.7263489,489.7078273,480.5646147,15420105 +06-01-2022,TATAMOTORS.NS,478.5272811,485.8319092,489.9066024,474.1544522,16563230 +07-01-2022,TATAMOTORS.NS,487.0244529,487.5710754,492.4408171,480.7633608,15532165 +10-01-2022,TATAMOTORS.NS,490.0556773,500.5902405,501.7828137,488.266772,25193771 +11-01-2022,TATAMOTORS.NS,499.8945336,498.2050171,504.7642755,495.0744709,16269193 +12-01-2022,TATAMOTORS.NS,502.7269357,504.1182861,508.6898922,500.3914383,16255334 +13-01-2022,TATAMOTORS.NS,500.8883466,508.7892761,510.6278301,491.7451345,27572553 +14-01-2022,TATAMOTORS.NS,505.8575156,506.7519531,512.2180273,502.5281919,12655602 +17-01-2022,TATAMOTORS.NS,511.6216892,521.758728,523.647022,508.8389881,27942414 +18-01-2022,TATAMOTORS.NS,524.6408251,507.6463623,525.2370965,504.0189031,19353195 +19-01-2022,TATAMOTORS.NS,506.8513487,517.6343384,518.9760401,501.6834404,21799071 +20-01-2022,TATAMOTORS.NS,516.7399356,512.5161743,519.9698707,508.8390053,18364451 +21-01-2022,TATAMOTORS.NS,507.2488492,498.7516479,510.6775311,491.1985633,17946821 +24-01-2022,TATAMOTORS.NS,496.6149295,475.4961243,501.1865055,470.4276049,25228959 +25-01-2022,TATAMOTORS.NS,470.8747758,487.5213623,489.4593353,464.7627516,22565698 +27-01-2022,TATAMOTORS.NS,477.7819053,491.3476257,499.5964007,473.657533,26676094 +28-01-2022,TATAMOTORS.NS,497.4099615,494.2297058,506.2053285,492.2420536,21784640 +31-01-2022,TATAMOTORS.NS,501.8821839,514.5534668,516.7895755,495.1241785,27306578 +01-02-2022,TATAMOTORS.NS,504.8636616,501.1864929,511.5719879,489.9562701,48030231 +02-02-2022,TATAMOTORS.NS,505.4599892,503.2735596,511.2738783,502.0312769,14311040 +03-02-2022,TATAMOTORS.NS,505.9568907,501.3852844,511.1247684,499.7454774,15249245 +04-02-2022,TATAMOTORS.NS,500.6895636,497.5093384,504.6648679,495.9192106,12663199 +07-02-2022,TATAMOTORS.NS,499.7951311,491.5463867,501.236191,489.4593459,13392910 +08-02-2022,TATAMOTORS.NS,494.9254119,489.7078247,495.4223249,476.1917833,23378623 +09-02-2022,TATAMOTORS.NS,493.4346605,498.1553345,500.5902206,491.6457856,12430730 +10-02-2022,TATAMOTORS.NS,503.571708,504.3170776,507.3482352,501.0871427,14537945 +11-02-2022,TATAMOTORS.NS,500.143001,495.7701721,503.869849,493.9315877,13534899 +14-02-2022,TATAMOTORS.NS,483.9933212,468.5393372,485.4840604,465.9056737,22157389 +15-02-2022,TATAMOTORS.NS,473.2102742,500.8883362,502.3790753,464.4149075,30623088 +16-02-2022,TATAMOTORS.NS,500.8883731,495.3726501,504.7642889,493.5340657,20176993 +17-02-2022,TATAMOTORS.NS,502.7766199,496.8633728,508.3420522,495.2235355,27943077 +18-02-2022,TATAMOTORS.NS,494.9254094,490.1053467,499.5466949,488.4655396,15476803 +21-02-2022,TATAMOTORS.NS,487.1238683,491.3973389,497.3105861,483.0988847,22592161 +22-02-2022,TATAMOTORS.NS,477.5831207,475.2973328,483.2976207,468.5393274,27957544 +23-02-2022,TATAMOTORS.NS,478.7757277,474.0550537,482.403187,472.3655372,17703998 +24-02-2022,TATAMOTORS.NS,453.1350227,425.3078918,458.7004246,402.9468046,57265685 +25-02-2022,TATAMOTORS.NS,442.1035569,456.9115601,462.8248376,438.873622,48876182 +28-02-2022,TATAMOTORS.NS,442.2526204,451.2467346,454.526379,437.7307237,34475468 +02-03-2022,TATAMOTORS.NS,450.1535542,444.8365784,451.445516,441.8053905,25791134 +03-03-2022,TATAMOTORS.NS,455.6693024,434.4014282,455.6693024,432.3143872,29599672 +04-03-2022,TATAMOTORS.NS,429.1838177,414.6739502,429.1838177,412.1893849,38765185 +07-03-2022,TATAMOTORS.NS,399.2696265,391.5674744,399.2696265,385.1076049,44836205 +08-03-2022,TATAMOTORS.NS,388.0890773,389.3313599,393.0085284,374.0264446,55543383 +09-03-2022,TATAMOTORS.NS,392.5116347,403.3940125,406.723336,387.0952703,48376222 +10-03-2022,TATAMOTORS.NS,424.3637679,417.0094604,432.264698,411.4440279,59776817 +11-03-2022,TATAMOTORS.NS,411.0464931,415.5683899,418.5498683,404.884759,51510243 +14-03-2022,TATAMOTORS.NS,416.1646958,409.1582336,416.4131523,401.5057602,40721277 +15-03-2022,TATAMOTORS.NS,407.3196641,411.0961914,421.5810758,405.4810796,47706136 +16-03-2022,TATAMOTORS.NS,424.4134229,422.2767029,425.9041621,418.1026515,27191170 +17-03-2022,TATAMOTORS.NS,429.3328598,431.1217346,433.0100284,426.8979738,26704541 +21-03-2022,TATAMOTORS.NS,432.8112668,425.3078918,433.6063155,424.4631336,18270995 +22-03-2022,TATAMOTORS.NS,425.4569774,437.6313477,438.7245625,418.5995831,30441493 +23-03-2022,TATAMOTORS.NS,440.7618787,433.1094055,444.2402701,431.9168324,25466395 +24-03-2022,TATAMOTORS.NS,427.3452265,430.5254822,432.7118814,424.9103404,17109723 +25-03-2022,TATAMOTORS.NS,434.3020235,429.4322815,434.3020235,425.009743,15104414 +28-03-2022,TATAMOTORS.NS,429.3328741,430.0285645,432.2646732,423.8668305,16757901 +29-03-2022,TATAMOTORS.NS,433.3081878,431.0223999,436.6375114,428.7365816,18710736 +30-03-2022,TATAMOTORS.NS,435.7430891,432.9603577,439.7680729,431.5690071,18149488 +31-03-2022,TATAMOTORS.NS,433.3081913,431.0720825,435.5939793,429.9291885,14248045 +01-04-2022,TATAMOTORS.NS,431.3205108,438.4263611,439.5195758,428.1899648,19380324 +04-04-2022,TATAMOTORS.NS,441.6563238,443.9918213,446.7248431,438.5754568,18657201 +05-04-2022,TATAMOTORS.NS,447.2217577,455.2220459,459.0482826,445.5322411,28530470 +06-04-2022,TATAMOTORS.NS,453.0853142,453.3337708,459.8433499,449.8057002,24974477 +07-04-2022,TATAMOTORS.NS,453.6816366,446.7248535,456.2655906,445.7310274,19950241 +08-04-2022,TATAMOTORS.NS,447.2217324,449.2590637,453.4331454,446.9235967,16315704 +11-04-2022,TATAMOTORS.NS,454.1785149,449.2590637,456.0667784,448.2155585,14339854 +12-04-2022,TATAMOTORS.NS,448.0168212,435.5939941,448.0168212,432.3143799,22698696 +13-04-2022,TATAMOTORS.NS,439.0723636,428.3887329,440.1158992,427.4446163,16817981 +18-04-2022,TATAMOTORS.NS,427.3452077,431.1217346,433.6560093,421.0344061,15298361 +19-04-2022,TATAMOTORS.NS,434.0535519,422.326416,437.5319433,414.4254863,12669041 +20-04-2022,TATAMOTORS.NS,428.339051,437.8300781,438.9730024,425.6060292,19639290 +21-04-2022,TATAMOTORS.NS,441.7557123,445.283783,446.5757751,438.3270001,14124872 +22-04-2022,TATAMOTORS.NS,439.3208198,436.1405945,444.4887277,435.2958362,14362036 +25-04-2022,TATAMOTORS.NS,430.0782307,422.5251465,433.3081654,420.5374943,14729009 +26-04-2022,TATAMOTORS.NS,431.2211397,432.2149658,434.7492406,428.9353518,13577513 +27-04-2022,TATAMOTORS.NS,426.5998628,427.593689,430.2770316,422.4754905,13701069 +28-04-2022,TATAMOTORS.NS,432.1155665,433.3578491,436.4884255,428.1402622,13875650 +29-04-2022,TATAMOTORS.NS,437.4822694,434.8983154,444.9856445,433.3081876,21991752 +02-05-2022,TATAMOTORS.NS,435.2461621,430.1776428,440.2152927,425.8544931,18945234 +04-05-2022,TATAMOTORS.NS,435.246176,420.885376,437.8798093,418.1026749,14934742 +05-05-2022,TATAMOTORS.NS,426.3514029,423.6680603,431.3205335,421.0841367,12240729 +06-05-2022,TATAMOTORS.NS,416.2640762,406.0276489,417.6057475,404.4872306,25142225 +09-05-2022,TATAMOTORS.NS,404.6362799,401.4560547,404.8847364,392.5612992,18076956 +10-05-2022,TATAMOTORS.NS,397.5304249,389.3313599,405.9779464,387.1946399,16540303 +11-05-2022,TATAMOTORS.NS,393.5551422,385.7536011,394.5489683,375.2190382,29215175 +12-05-2022,TATAMOTORS.NS,379.6415907,370.0014648,382.2752239,363.9391496,33511538 +13-05-2022,TATAMOTORS.NS,384.610714,401.803894,416.7609956,384.610714,71425747 +16-05-2022,TATAMOTORS.NS,409.3569609,402.8474121,409.3569609,393.8035886,24938704 +17-05-2022,TATAMOTORS.NS,405.8785802,421.5313416,423.0220807,402.4995775,24651585 +18-05-2022,TATAMOTORS.NS,421.3822503,412.5868835,424.7115736,411.4936688,20490516 +19-05-2022,TATAMOTORS.NS,397.5304531,396.1887817,404.2884587,393.7539259,17706724 +20-05-2022,TATAMOTORS.NS,407.4687027,415.4193115,418.7983142,407.4687027,23504236 +23-05-2022,TATAMOTORS.NS,419.0467695,418.8480225,428.4881174,416.9597286,16345308 +24-05-2022,TATAMOTORS.NS,421.282906,423.1214905,424.8606863,413.4316854,14525617 +25-05-2022,TATAMOTORS.NS,425.8048282,414.4255066,426.3514205,410.8974359,13540006 +26-05-2022,TATAMOTORS.NS,419.3946193,418.052948,420.0406002,402.4995754,17712299 +27-05-2022,TATAMOTORS.NS,423.4196223,426.9477234,430.5751828,422.5748944,16867431 +30-05-2022,TATAMOTORS.NS,434.3020157,439.6686707,442.451402,433.3081895,18500266 +31-05-2022,TATAMOTORS.NS,441.2091087,440.811554,446.7248314,437.6810078,22308219 +01-06-2022,TATAMOTORS.NS,442.3519851,441.855072,443.2464224,436.8859417,11930669 +02-06-2022,TATAMOTORS.NS,442.2526094,436.4387207,442.8489111,432.9603294,12742438 +03-06-2022,TATAMOTORS.NS,442.1532294,429.23349,442.3022972,427.8421395,12780122 +06-06-2022,TATAMOTORS.NS,425.2581868,429.6807251,431.2708529,421.9785727,11896105 +07-06-2022,TATAMOTORS.NS,429.8297951,433.1591187,435.4946161,426.4507924,11153869 +08-06-2022,TATAMOTORS.NS,435.9915456,432.9603577,437.6810319,429.3328983,12844475 +09-06-2022,TATAMOTORS.NS,429.2334949,425.8544922,432.9603429,423.4693156,13043367 +10-06-2022,TATAMOTORS.NS,420.3884473,425.4072571,426.2023362,419.3946212,11914234 +13-06-2022,TATAMOTORS.NS,412.3384427,404.1890869,415.5683776,403.0958721,17442641 +14-06-2022,TATAMOTORS.NS,400.5119007,402.6486206,409.3072673,395.2446347,19626627 +15-06-2022,TATAMOTORS.NS,407.4687029,411.543396,413.8291839,404.9344585,15192826 +16-06-2022,TATAMOTORS.NS,417.4069713,390.5239868,418.3014087,387.6915763,22261032 +17-06-2022,TATAMOTORS.NS,385.5548494,386.5486755,392.0147191,380.2875529,24824899 +20-06-2022,TATAMOTORS.NS,388.1387913,380.3372803,390.5239983,374.3246139,17049013 +21-06-2022,TATAMOTORS.NS,386.598383,395.1452942,396.5366448,384.6107306,14743366 +22-06-2022,TATAMOTORS.NS,393.9526486,390.6730347,394.5489503,388.0890808,12426604 +23-06-2022,TATAMOTORS.NS,393.8532758,404.6860046,407.3693169,392.1140801,26514004 +24-06-2022,TATAMOTORS.NS,407.4687007,406.7730103,410.3011111,403.6424641,14806456 +27-06-2022,TATAMOTORS.NS,414.9720754,411.940918,416.8603693,409.8041979,12018949 +28-06-2022,TATAMOTORS.NS,408.7606623,414.5248718,415.6180866,406.6239422,13238339 +29-06-2022,TATAMOTORS.NS,409.5060516,414.375824,417.3075929,409.0091385,13104313 +30-06-2022,TATAMOTORS.NS,415.7174379,409.2575684,421.3822587,407.4686935,20121916 +01-07-2022,TATAMOTORS.NS,408.1146769,410.1520386,412.0403021,399.816223,14725989 +04-07-2022,TATAMOTORS.NS,409.0091203,405.9282837,412.3384439,402.4995715,11525133 +05-07-2022,TATAMOTORS.NS,412.4378382,409.4563599,416.2143653,407.667485,16771012 +06-07-2022,TATAMOTORS.NS,411.4440131,413.7795105,414.7236271,408.1146895,12196920 +07-07-2022,TATAMOTORS.NS,417.307594,428.1900024,430.2770434,416.7112922,17616800 +08-07-2022,TATAMOTORS.NS,433.5566472,438.8239136,441.1097319,426.6495435,23730027 +11-07-2022,TATAMOTORS.NS,435.3455413,434.3517151,438.476118,430.7739651,12619654 +12-07-2022,TATAMOTORS.NS,430.3267013,427.8918152,432.3143535,425.5066386,9518822 +13-07-2022,TATAMOTORS.NS,430.028567,424.4631348,433.1591132,423.0220748,10181698 +14-07-2022,TATAMOTORS.NS,425.3575779,425.4072571,428.5875128,420.686583,10744547 +15-07-2022,TATAMOTORS.NS,427.9912117,437.4822693,439.0226876,427.047095,15774084 +18-07-2022,TATAMOTORS.NS,441.2091073,448.1161804,450.99827,440.4637377,21185764 +19-07-2022,TATAMOTORS.NS,443.9918304,446.2776184,449.0603498,441.7060424,11553440 +20-07-2022,TATAMOTORS.NS,451.5448891,450.6504517,457.90537,448.9609352,17154184 +21-07-2022,TATAMOTORS.NS,450.1535456,452.0418091,452.68779,447.3211351,10931800 +22-07-2022,TATAMOTORS.NS,453.7810082,452.0914917,457.1103318,449.5075377,10340910 +25-07-2022,TATAMOTORS.NS,453.184696,446.7745056,454.7748238,443.5445708,12505062 +26-07-2022,TATAMOTORS.NS,445.929766,438.4263611,445.929766,437.0350107,11563528 +27-07-2022,TATAMOTORS.NS,438.426382,441.3084717,442.2526186,433.4075723,10081023 +28-07-2022,TATAMOTORS.NS,437.5319401,439.5195923,446.476375,424.7612686,36380444 +29-07-2022,TATAMOTORS.NS,442.4016805,446.8242188,449.9050857,442.4016805,16004096 +01-08-2022,TATAMOTORS.NS,449.159724,476.2414856,478.0303605,448.2652562,43084536 +02-08-2022,TATAMOTORS.NS,475.9433256,473.3096924,476.9371517,466.3529095,19065689 +03-08-2022,TATAMOTORS.NS,472.0674257,464.9118652,473.3097084,456.7625089,19125906 +04-08-2022,TATAMOTORS.NS,470.228827,466.0050659,471.0239061,453.6319488,18540405 +05-08-2022,TATAMOTORS.NS,466.0050532,462.377594,469.9803576,461.1353114,11917799 +08-08-2022,TATAMOTORS.NS,463.1229611,465.3590698,468.986529,461.5825428,10561754 +10-08-2022,TATAMOTORS.NS,467.0982605,472.6139832,474.2538205,460.4893231,13360759 +11-08-2022,TATAMOTORS.NS,479.5707824,473.7072144,482.0056685,472.6637091,12777503 +12-08-2022,TATAMOTORS.NS,472.8127792,474.6016541,478.4776002,467.0982789,13482890 +16-08-2022,TATAMOTORS.NS,476.6390266,486.8257446,488.366163,475.2476761,16796376 +17-08-2022,TATAMOTORS.NS,487.869242,482.4031982,491.3476334,481.2106251,15948755 +18-08-2022,TATAMOTORS.NS,481.011836,481.8068848,483.794537,476.291162,12070974 +19-08-2022,TATAMOTORS.NS,483.7448634,468.0921021,485.0865348,465.2100124,16636593 +22-08-2022,TATAMOTORS.NS,465.6075112,451.793335,466.0547451,449.7559733,15050653 +23-08-2022,TATAMOTORS.NS,446.2279476,457.6072693,459.2470764,444.836597,17779238 +24-08-2022,TATAMOTORS.NS,456.1661589,460.3402405,462.0297266,454.8741972,12214113 +25-08-2022,TATAMOTORS.NS,463.1229651,456.3649597,465.9056661,454.5760545,11255809 +26-08-2022,TATAMOTORS.NS,462.1291538,462.178833,467.5455184,461.0856485,11252560 +29-08-2022,TATAMOTORS.NS,448.2155586,450.5510559,454.0791263,447.3708003,11647725 +30-08-2022,TATAMOTORS.NS,455.8183503,468.1914978,469.4834596,454.2779319,14421066 +01-09-2022,TATAMOTORS.NS,459.6445663,464.017395,471.4710907,459.2967211,13385159 +02-09-2022,TATAMOTORS.NS,467.9430551,458.899231,468.8871718,457.309103,10806707 +05-09-2022,TATAMOTORS.NS,456.9115683,456.1661987,461.0856503,454.1785464,9378108 +06-09-2022,TATAMOTORS.NS,459.8433712,454.9239197,460.8371974,453.7810257,9805875 +07-09-2022,TATAMOTORS.NS,450.4019786,443.0973511,453.6815925,440.9109216,20764508 +08-09-2022,TATAMOTORS.NS,449.6566271,439.4699097,449.7559854,437.2834801,19336014 +09-09-2022,TATAMOTORS.NS,444.7371615,443.1470337,446.8738814,437.8797677,14294289 +12-09-2022,TATAMOTORS.NS,444.9359621,448.2155762,450.2032284,444.2402717,8962633 +13-09-2022,TATAMOTORS.NS,451.4952015,453.9797668,456.1165173,450.7498319,10661280 +14-09-2022,TATAMOTORS.NS,444.8365782,447.4205322,451.8927498,444.2402765,10360461 +15-09-2022,TATAMOTORS.NS,449.6069067,444.4887085,453.0356187,443.2961051,10356713 +16-09-2022,TATAMOTORS.NS,443.2464248,429.8297729,443.6439492,426.4507704,20992324 +19-09-2022,TATAMOTORS.NS,428.8359696,422.8233337,428.9353583,421.4319529,15236142 +20-09-2022,TATAMOTORS.NS,427.9415409,431.5690002,440.6128242,427.9415409,17557661 +21-09-2022,TATAMOTORS.NS,431.2708579,425.0097351,433.3081893,422.873015,10831068 +22-09-2022,TATAMOTORS.NS,422.3761168,429.5316772,431.916854,419.9412306,13600786 +23-09-2022,TATAMOTORS.NS,429.2334809,420.4878235,429.2334809,417.9535488,13441609 +26-09-2022,TATAMOTORS.NS,413.4316824,395.0458984,415.319946,390.7227486,33230938 +27-09-2022,TATAMOTORS.NS,401.4063796,396.3378601,401.5057683,387.9400473,21932747 +28-09-2022,TATAMOTORS.NS,392.4619047,396.6359863,404.0896818,390.4245735,18114880 +29-09-2022,TATAMOTORS.NS,408.4625499,399.766571,410.6986588,397.1329378,20725995 +30-09-2022,TATAMOTORS.NS,395.5427924,402.1020508,405.72951,390.0767488,20951277 +03-10-2022,TATAMOTORS.NS,402.9964873,395.1949463,404.0399926,393.0582262,20332430 +04-10-2022,TATAMOTORS.NS,403.4933893,405.3816528,406.4251884,400.4125224,12761425 +06-10-2022,TATAMOTORS.NS,407.0711785,411.543396,415.0714665,406.9717898,12771199 +07-10-2022,TATAMOTORS.NS,410.8477209,409.6054382,411.4440227,406.1767562,10670854 +10-10-2022,TATAMOTORS.NS,400.909449,393.5054626,400.909449,390.6233426,32914630 +11-10-2022,TATAMOTORS.NS,394.548968,390.9215088,397.0335333,388.8841471,14641301 +12-10-2022,TATAMOTORS.NS,392.114063,394.1017151,395.7415524,388.6853812,14287344 +13-10-2022,TATAMOTORS.NS,394.101735,396.5366211,401.0088386,392.1140827,12584114 +14-10-2022,TATAMOTORS.NS,404.4872507,393.8036194,406.6736804,392.8594724,12875470 +17-10-2022,TATAMOTORS.NS,391.5675001,393.654541,396.4372421,390.0767608,9543556 +18-10-2022,TATAMOTORS.NS,398.5242765,401.7542114,404.1890976,398.2261408,14215544 +19-10-2022,TATAMOTORS.NS,403.6921537,396.5862732,404.4375233,394.8470776,8648435 +20-10-2022,TATAMOTORS.NS,394.5489666,395.6421814,397.4310563,390.6730508,10747183 +21-10-2022,TATAMOTORS.NS,394.548963,395.5924683,399.76655,392.2631751,10279618 +24-10-2022,TATAMOTORS.NS,403.4934038,399.120575,403.4934038,397.6795149,2871205 +25-10-2022,TATAMOTORS.NS,401.8535906,402.0523376,407.9656151,400.7106967,17979661 +27-10-2022,TATAMOTORS.NS,406.0276503,405.1829224,409.1582269,401.5057536,14614841 +28-10-2022,TATAMOTORS.NS,405.4810602,407.3693237,408.6613159,403.5927966,12488938 +31-10-2022,TATAMOTORS.NS,411.791849,410.2017212,413.7297917,409.0588272,9928218 +01-11-2022,TATAMOTORS.NS,412.3384363,418.7486267,419.792132,410.2513955,17324893 +02-11-2022,TATAMOTORS.NS,420.4381386,419.5437012,422.4755004,417.5560489,12433578 +03-11-2022,TATAMOTORS.NS,416.8106609,413.6801147,420.6865766,411.9409191,10987519 +04-11-2022,TATAMOTORS.NS,415.6180874,422.723938,423.3699189,414.3260953,12277023 +07-11-2022,TATAMOTORS.NS,425.6060353,432.3143616,434.7989269,425.6060353,15058076 +09-11-2022,TATAMOTORS.NS,436.4884351,430.475769,438.4760873,429.3328751,14471443 +10-11-2022,TATAMOTORS.NS,417.9038963,409.6551514,417.9535755,406.6736729,26251660 +11-11-2022,TATAMOTORS.NS,417.4069844,420.885376,422.8730283,412.139718,19296401 +14-11-2022,TATAMOTORS.NS,421.3822744,431.0223999,434.9977044,420.8853614,17996083 +15-11-2022,TATAMOTORS.NS,432.2149716,434.4510803,435.7927516,431.4199228,10696024 +16-11-2022,TATAMOTORS.NS,434.252336,428.8856506,435.4946186,426.9477079,8206169 +17-11-2022,TATAMOTORS.NS,419.3946122,420.5375061,424.9103349,417.0094356,15621809 +18-11-2022,TATAMOTORS.NS,421.382249,421.1834717,423.817135,418.5498387,9851962 +21-11-2022,TATAMOTORS.NS,422.9724006,418.5001831,424.9600529,417.4069683,9497812 +22-11-2022,TATAMOTORS.NS,418.4008036,422.0779724,423.7674586,417.9038905,6407614 +23-11-2022,TATAMOTORS.NS,424.2146771,421.4319458,426.6495328,420.2393727,6568241 +24-11-2022,TATAMOTORS.NS,421.879195,420.7859802,422.6245646,418.1026679,6768613 +25-11-2022,TATAMOTORS.NS,422.376096,430.5254822,432.4634249,421.3822699,18764073 +28-11-2022,TATAMOTORS.NS,432.3143605,430.5751648,437.6313363,429.7304065,10701208 +29-11-2022,TATAMOTORS.NS,429.8297881,430.475769,435.196443,426.897989,8630105 +30-11-2022,TATAMOTORS.NS,432.3143659,436.6871948,438.2773227,430.6248494,14727892 +01-12-2022,TATAMOTORS.NS,440.2649857,435.5443115,440.8612875,434.152961,8909310 +02-12-2022,TATAMOTORS.NS,436.2896636,432.7118835,438.4263837,432.3143592,8352658 +05-12-2022,TATAMOTORS.NS,432.8112619,426.1029358,434.7989141,425.1587889,12857807 +06-12-2022,TATAMOTORS.NS,426.1526209,424.4631348,428.6868957,422.7239391,8461831 +07-12-2022,TATAMOTORS.NS,425.3575677,417.5063477,425.3575677,416.5125216,12133315 +08-12-2022,TATAMOTORS.NS,418.4007947,414.6242676,418.7983191,412.7856832,9539923 +09-12-2022,TATAMOTORS.NS,416.7112782,410.7483215,418.3511156,407.0214736,9920219 +12-12-2022,TATAMOTORS.NS,409.4563585,411.5930786,414.3261004,405.4810541,8009229 +13-12-2022,TATAMOTORS.NS,417.3572892,415.9162292,418.8977076,414.6739466,9717894 +14-12-2022,TATAMOTORS.NS,417.9535488,415.3199158,418.7486279,414.7733236,6314883 +15-12-2022,TATAMOTORS.NS,416.2640699,414.1273499,420.1896648,413.1335237,7542601 +16-12-2022,TATAMOTORS.NS,414.7733398,418.9971008,425.1588046,410.5495788,50949198 +19-12-2022,TATAMOTORS.NS,419.2952273,415.4193115,420.2393742,412.9347463,9809103 +20-12-2022,TATAMOTORS.NS,415.4193023,407.9656067,415.4193023,405.4810415,12341042 +21-12-2022,TATAMOTORS.NS,410.0526405,400.1143799,411.8415153,398.5242521,11606059 +22-12-2022,TATAMOTORS.NS,401.6051251,392.0147095,402.2014268,387.7909486,14908929 +23-12-2022,TATAMOTORS.NS,387.5921668,376.0140991,387.5921668,374.6724279,19902886 +26-12-2022,TATAMOTORS.NS,377.9023891,382.4242859,388.2878844,372.8835792,16979026 +27-12-2022,TATAMOTORS.NS,387.5921805,391.7165527,394.9961971,386.1014413,14372461 +28-12-2022,TATAMOTORS.NS,391.567498,388.8841553,393.4557616,387.9897178,8443917 +29-12-2022,TATAMOTORS.NS,386.5983536,383.5174866,387.5921797,380.6850761,15627403 +30-12-2022,TATAMOTORS.NS,388.5859975,385.5548401,389.7786009,384.6106932,9198673 +02-01-2023,TATAMOTORS.NS,390.0767608,392.3625488,393.5551523,388.5860216,10501357 +03-01-2023,TATAMOTORS.NS,393.5551194,391.4680786,395.8906167,390.5736412,9431220 +04-01-2023,TATAMOTORS.NS,392.3625425,383.2193604,392.3625425,382.6230586,16121049 +05-01-2023,TATAMOTORS.NS,385.5051481,384.511322,386.3499064,380.1384931,10443908 +06-01-2023,TATAMOTORS.NS,383.7162641,379.641571,386.002052,378.6477449,8715469 +09-01-2023,TATAMOTORS.NS,383.9647262,387.0455933,390.2755281,382.6230549,14693099 +10-01-2023,TATAMOTORS.NS,397.5304487,410.3507996,415.1708623,397.5304487,54021379 +11-01-2023,TATAMOTORS.NS,413.1832169,415.618103,417.4069779,410.9967872,22224361 +12-01-2023,TATAMOTORS.NS,417.7051224,409.704834,417.9038998,407.5184043,12479034 +13-01-2023,TATAMOTORS.NS,410.4501813,408.9594421,413.7795048,405.4810508,10449630 +16-01-2023,TATAMOTORS.NS,410.9471084,410.4501953,412.3384589,405.0835402,11462140 +17-01-2023,TATAMOTORS.NS,410.450174,412.7359619,416.8603644,409.953261,12337969 +18-01-2023,TATAMOTORS.NS,413.3322663,405.8785706,413.3819758,404.934454,13310316 +19-01-2023,TATAMOTORS.NS,403.9903181,398.2758179,405.2822799,397.629837,13126520 +20-01-2023,TATAMOTORS.NS,401.5057385,400.6609802,409.9532602,398.7230376,23906114 +23-01-2023,TATAMOTORS.NS,404.4872201,405.8785706,408.4128453,402.4995679,13113183 +24-01-2023,TATAMOTORS.NS,407.4687196,419.5437012,421.3822856,407.4687196,30197475 +25-01-2023,TATAMOTORS.NS,421.1338246,416.4628296,424.612216,415.1211886,22975581 +27-01-2023,TATAMOTORS.NS,435.2958532,442.848938,450.6007698,432.4634426,63360467 +30-01-2023,TATAMOTORS.NS,442.8489228,440.9109497,447.2217516,434.947993,18316743 +31-01-2023,TATAMOTORS.NS,440.9606438,449.3087769,451.9920891,438.1779126,25154475 +01-02-2023,TATAMOTORS.NS,453.9797545,443.8924255,458.6507493,434.9479906,23798589 +02-02-2023,TATAMOTORS.NS,443.991806,442.053833,446.4266921,437.9791703,11344554 +03-02-2023,TATAMOTORS.NS,444.240278,442.6998596,448.0168051,439.6189926,13067403 +06-02-2023,TATAMOTORS.NS,441.7060348,439.2711487,444.2402793,436.8362625,6795084 +07-02-2023,TATAMOTORS.NS,438.9730099,432.7615967,440.6624961,430.2273219,9023645 +08-02-2023,TATAMOTORS.NS,432.7615882,437.3828735,438.277311,428.8856422,8668267 +09-02-2023,TATAMOTORS.NS,437.2834932,434.0535583,437.9791837,430.8733026,7349418 +10-02-2023,TATAMOTORS.NS,435.2461313,443.0973511,445.0352937,428.5378055,14798390 +13-02-2023,TATAMOTORS.NS,442.7495342,438.3269958,444.1408847,436.1902758,8333767 +14-02-2023,TATAMOTORS.NS,439.2711381,437.8300781,441.556926,431.7180536,8565559 +15-02-2023,TATAMOTORS.NS,435.7927559,441.4078674,442.153237,435.4449107,9857016 +16-02-2023,TATAMOTORS.NS,442.2526295,438.8736267,445.4825644,437.7804119,7670688 +17-02-2023,TATAMOTORS.NS,433.3081664,437.184082,439.7183567,433.3081664,6955445 +20-02-2023,TATAMOTORS.NS,439.0723806,440.2649841,442.5507721,433.5566576,9717197 +21-02-2023,TATAMOTORS.NS,442.4513833,433.8050842,442.4513833,432.5628016,8957930 +22-02-2023,TATAMOTORS.NS,432.6125036,426.798645,433.1591262,425.6060415,7209130 +23-02-2023,TATAMOTORS.NS,426.0035552,430.5254822,433.755417,424.5625255,9278920 +24-02-2023,TATAMOTORS.NS,432.7118948,425.1091309,434.0038869,424.3637613,7895024 +27-02-2023,TATAMOTORS.NS,425.1091125,415.3696289,425.4072482,410.4998568,10438928 +28-02-2023,TATAMOTORS.NS,416.4131446,418.1026611,422.177324,416.4131446,9652088 +01-03-2023,TATAMOTORS.NS,418.8977165,423.3699341,425.3575864,418.8977165,7595114 +02-03-2023,TATAMOTORS.NS,423.3699096,417.854187,423.6183661,416.9597193,5661103 +03-03-2023,TATAMOTORS.NS,419.9909195,425.3575745,427.8421397,419.3449386,8027522 +06-03-2023,TATAMOTORS.NS,428.2893708,437.3828735,438.7245448,427.3452238,11307064 +08-03-2023,TATAMOTORS.NS,436.2896634,436.5877991,438.5257721,433.4075737,7850052 +09-03-2023,TATAMOTORS.NS,436.3890717,429.5316772,439.3208406,428.6372094,5696737 +10-03-2023,TATAMOTORS.NS,430.3267082,433.1591187,435.0970614,428.1402786,10417015 +13-03-2023,TATAMOTORS.NS,433.4075747,419.7921448,434.3020121,416.5125307,8780169 +14-03-2023,TATAMOTORS.NS,420.2393706,414.0776367,421.5810419,410.8477019,9189043 +15-03-2023,TATAMOTORS.NS,419.3946054,408.8103638,422.3760837,407.5680812,7681009 +16-03-2023,TATAMOTORS.NS,410.7483379,413.1335449,415.916246,402.4995929,11854885 +17-03-2023,TATAMOTORS.NS,416.413147,416.413147,420.8356854,411.9906086,8658701 +20-03-2023,TATAMOTORS.NS,413.0341436,408.2140808,414.3758149,402.9964937,10075022 +21-03-2023,TATAMOTORS.NS,410.3010957,410.0029297,411.3446009,405.1828976,7391950 +22-03-2023,TATAMOTORS.NS,413.4316782,413.5310669,415.8168549,411.1955694,5728054 +23-03-2023,TATAMOTORS.NS,413.4316487,416.5621948,419.8915183,413.4316487,9817460 +24-03-2023,TATAMOTORS.NS,416.4131235,413.9285583,417.9535418,412.2390419,6877960 +27-03-2023,TATAMOTORS.NS,413.4316678,409.5060425,415.9162331,407.7171676,7433933 +28-03-2023,TATAMOTORS.NS,411.5930806,399.120575,411.9409258,397.977681,9553659 +29-03-2023,TATAMOTORS.NS,399.1205607,406.673645,408.0649955,399.1205607,10478506 +31-03-2023,TATAMOTORS.NS,408.8103876,418.2020264,419.1461733,408.4625424,11037881 +03-04-2023,TATAMOTORS.NS,420.3884546,421.6307373,422.3264277,416.9100632,6948329 +05-04-2023,TATAMOTORS.NS,421.630716,423.9165039,426.1029334,420.5375013,8821326 +06-04-2023,TATAMOTORS.NS,423.8668428,434.947998,436.5878051,421.133821,10907492 +10-04-2023,TATAMOTORS.NS,449.259074,458.4519653,470.3778785,449.2093948,50462653 +11-04-2023,TATAMOTORS.NS,460.8868516,455.868042,460.8868516,452.9859221,14495222 +12-04-2023,TATAMOTORS.NS,456.5140434,462.6260681,465.7069352,455.3711494,13552440 +13-04-2023,TATAMOTORS.NS,462.0794523,466.6013489,469.0859141,460.3899358,12733670 +17-04-2023,TATAMOTORS.NS,468.0920914,469.2349854,470.0797436,462.9241836,10710167 +18-04-2023,TATAMOTORS.NS,472.0674253,470.0797729,480.3658798,465.2100308,16140056 +19-04-2023,TATAMOTORS.NS,470.0797331,466.5019531,472.5642982,464.9615348,7368610 +20-04-2023,TATAMOTORS.NS,470.7754256,473.8562622,476.7383821,466.5019553,14264206 +21-04-2023,TATAMOTORS.NS,473.7569065,468.290863,473.7569065,464.3155587,8478118 +24-04-2023,TATAMOTORS.NS,468.2908699,472.2661743,473.0612231,465.40875,8020593 +25-04-2023,TATAMOTORS.NS,472.2661801,470.6263428,473.4587533,468.9865358,6888352 +26-04-2023,TATAMOTORS.NS,470.0797423,475.2476501,476.5396119,469.682218,7791425 +27-04-2023,TATAMOTORS.NS,475.5458113,478.6266785,479.0242029,473.5581591,7085793 +28-04-2023,TATAMOTORS.NS,478.4278927,481.9559937,484.9871512,475.3967351,9947813 +02-05-2023,TATAMOTORS.NS,479.5211125,477.2850037,481.0118517,471.6201825,11542592 +03-05-2023,TATAMOTORS.NS,477.2850023,480.7137146,482.1050651,474.800437,8529233 +04-05-2023,TATAMOTORS.NS,480.6143047,477.8315735,483.3970057,475.7942421,5650101 +05-05-2023,TATAMOTORS.NS,478.6763462,474.1544495,481.7075341,473.2103025,4830674 +08-05-2023,TATAMOTORS.NS,477.0365377,497.4099731,499.198848,475.1482741,23515333 +09-05-2023,TATAMOTORS.NS,498.9007203,500.5405273,509.6340304,498.4534864,19818780 +10-05-2023,TATAMOTORS.NS,504.8636615,506.3544006,509.7334337,501.2362023,12481404 +11-05-2023,TATAMOTORS.NS,508.8389611,508.4414368,510.9757115,502.3790915,11454020 +12-05-2023,TATAMOTORS.NS,510.727256,512.7645874,517.286484,507.1494457,19766717 +15-05-2023,TATAMOTORS.NS,520.615788,527.5725708,533.8337239,518.2803209,38270067 +16-05-2023,TATAMOTORS.NS,530.653457,517.9324951,532.6411092,515.6466466,16514882 +17-05-2023,TATAMOTORS.NS,519.2741659,512.3173828,520.715226,509.3359043,13684847 +18-05-2023,TATAMOTORS.NS,515.5969894,505.3109131,517.6840607,503.9692417,12293322 +19-05-2023,TATAMOTORS.NS,506.6524958,521.7089844,523.1500442,501.6336865,19343560 +22-05-2023,TATAMOTORS.NS,521.7090562,519.2741699,523.7463877,516.1435932,9978339 +23-05-2023,TATAMOTORS.NS,519.2741043,525.2370605,527.7216256,517.9324634,12256902 +24-05-2023,TATAMOTORS.NS,523.8955076,516.9884033,526.3800731,515.9448979,7648284 +25-05-2023,TATAMOTORS.NS,514.8019021,511.6713257,514.8019021,505.9568561,11543712 +26-05-2023,TATAMOTORS.NS,511.721075,515.2491455,516.5411073,509.0377325,8360570 +29-05-2023,TATAMOTORS.NS,521.7587225,518.2306519,521.8580809,516.4914561,6596504 +30-05-2023,TATAMOTORS.NS,518.2306484,515.5969849,520.2679798,514.8019361,5134688 +31-05-2023,TATAMOTORS.NS,516.7398878,523.0506592,524.2432626,513.2118173,12327284 +01-06-2023,TATAMOTORS.NS,524.2432787,531.895752,532.9392572,519.621963,12511265 +02-06-2023,TATAMOTORS.NS,533.6846151,532.5914307,537.908376,529.4608542,12294728 +05-06-2023,TATAMOTORS.NS,535.6723235,542.8775635,545.4118082,534.5791389,15008325 +06-06-2023,TATAMOTORS.NS,546.0577554,552.3188477,553.5611303,541.9830321,15395092 +07-06-2023,TATAMOTORS.NS,555.3500095,564.4435425,571.4500043,548.7411023,20855239 +08-06-2023,TATAMOTORS.NS,566.480904,556.2445068,572.9904532,553.5611641,21527339 +09-06-2023,TATAMOTORS.NS,560.9155015,558.8284302,562.9528329,555.8469517,9361533 +12-06-2023,TATAMOTORS.NS,563.4993722,560.6669922,565.3876659,557.188601,7599572 +13-06-2023,TATAMOTORS.NS,564.1951087,558.7290649,567.524402,557.2880049,12845897 +14-06-2023,TATAMOTORS.NS,562.5055518,566.7789917,567.6734594,560.5178996,12713256 +15-06-2023,TATAMOTORS.NS,568.2697841,564.9404907,571.4500399,564.2448003,12475759 +16-06-2023,TATAMOTORS.NS,566.133067,566.2821045,568.6673114,562.5552566,8736313 +19-06-2023,TATAMOTORS.NS,567.1269347,562.5552979,569.6611793,560.7167437,6280388 +20-06-2023,TATAMOTORS.NS,562.5552868,579.6491089,580.3447993,559.027216,18074902 +21-06-2023,TATAMOTORS.NS,581.3386176,577.8105469,582.2827645,570.9531222,9146332 +22-06-2023,TATAMOTORS.NS,580.3944148,565.8348389,581.0901052,564.6919753,11229179 +23-06-2023,TATAMOTORS.NS,566.4809005,556.1948242,567.6238248,554.2568511,9362695 +26-06-2023,TATAMOTORS.NS,556.5426057,564.3441162,565.4870405,554.3561762,6986621 +27-06-2023,TATAMOTORS.NS,566.4808699,569.5617065,573.3382942,564.9404516,9404450 +28-06-2023,TATAMOTORS.NS,575.4252826,583.0280762,586.3573692,571.9468915,16720940 +30-06-2023,TATAMOTORS.NS,584.7176083,591.8731689,595.3018814,584.3697934,12488047 +03-07-2023,TATAMOTORS.NS,596.2956784,587.1524658,598.5814663,586.357417,11131048 +04-07-2023,TATAMOTORS.NS,590.7302611,587.7984619,592.7179133,585.8604889,6917886 +05-07-2023,TATAMOTORS.NS,588.3450731,584.6182251,589.3388992,581.338611,8715919 +06-07-2023,TATAMOTORS.NS,587.1524374,597.0906982,601.2151007,584.9163287,14356681 +07-07-2023,TATAMOTORS.NS,596.2956538,614.3833008,620.9425287,588.5438224,21066726 +10-07-2023,TATAMOTORS.NS,620.1474504,614.8305054,630.8807596,613.7372603,23802524 +11-07-2023,TATAMOTORS.NS,621.0916195,624.6196899,626.5576629,618.3089186,12051173 +12-07-2023,TATAMOTORS.NS,626.0607418,617.6132202,626.9054697,615.5261491,10785502 +13-07-2023,TATAMOTORS.NS,621.1413569,616.8182373,622.6320961,611.7000083,9689708 +14-07-2023,TATAMOTORS.NS,619.1536374,621.0419312,622.1351156,615.6752461,7010179 +17-07-2023,TATAMOTORS.NS,623.0296212,614.6814575,623.1289796,613.3398165,7580645 +18-07-2023,TATAMOTORS.NS,616.5697898,608.3209839,617.016963,603.2524946,10359400 +19-07-2023,TATAMOTORS.NS,610.2092048,616.7684326,621.4394273,606.3829987,11128348 +20-07-2023,TATAMOTORS.NS,618.8058378,617.8120117,619.7499241,612.3956474,7834891 +21-07-2023,TATAMOTORS.NS,617.1660445,621.8867188,627.1043061,613.8864303,12914610 +24-07-2023,TATAMOTORS.NS,624.0730895,625.3650513,630.5329589,622.3835731,12247844 +25-07-2023,TATAMOTORS.NS,632.0734239,635.5021362,638.5332938,629.4397604,13988137 +26-07-2023,TATAMOTORS.NS,636.0487223,637.1419067,661.2919302,635.0548961,31673714 +27-07-2023,TATAMOTORS.NS,643.0055052,639.7258911,644.4465652,632.8187874,11696851 +28-07-2023,TATAMOTORS.NS,644.0126142,633.34552,644.0126142,629.8562876,9299530 +31-07-2023,TATAMOTORS.NS,638.2305086,642.3178711,643.5640256,633.9437493,7502361 +01-08-2023,TATAMOTORS.NS,643.0156833,641.6698608,650.8914036,640.0249127,8924219 +02-08-2023,TATAMOTORS.NS,642.0187914,620.7344971,642.3178563,614.5535586,15762687 +03-08-2023,TATAMOTORS.NS,621.0833656,617.0458374,624.522764,612.2606166,11458920 +04-08-2023,TATAMOTORS.NS,622.9276436,613.1079712,623.0772065,611.413189,11806739 +07-08-2023,TATAMOTORS.NS,617.0957132,607.624939,617.0957132,606.6280154,9893466 +08-08-2023,TATAMOTORS.NS,610.6654891,605.4316406,612.858733,603.3879596,8863640 +09-08-2023,TATAMOTORS.NS,608.7215166,620.6347656,622.080317,603.4876678,13362350 +10-08-2023,TATAMOTORS.NS,621.0834096,616.3480225,626.3670926,596.1603193,53116980 +11-08-2023,TATAMOTORS.NS,617.8434015,609.9178467,622.8280195,608.1233964,9347707 +14-08-2023,TATAMOTORS.NS,610.1172253,605.4815063,610.1172253,592.6710628,14492164 +16-08-2023,TATAMOTORS.NS,604.8335192,616.8464355,619.4384124,595.4624136,14562074 +17-08-2023,TATAMOTORS.NS,618.0925885,611.8618164,620.0864355,609.1202767,12119293 +18-08-2023,TATAMOTORS.NS,610.9147469,613.9055176,618.1922767,609.0206286,11190760 +21-08-2023,TATAMOTORS.NS,615.101832,618.5910645,621.3824382,612.908588,9580365 +22-08-2023,TATAMOTORS.NS,619.8870455,618.2919922,624.5725983,616.696878,8534395 +23-08-2023,TATAMOTORS.NS,620.834163,612.0114136,620.834163,611.2637209,8248333 +24-08-2023,TATAMOTORS.NS,616.0987332,609.0704346,617.0956567,607.7744462,7096025 +25-08-2023,TATAMOTORS.NS,608.9707136,603.2384033,614.8027528,591.4747178,16075509 +28-08-2023,TATAMOTORS.NS,603.5375235,600.5467529,606.6279621,599.6993314,7479254 +29-08-2023,TATAMOTORS.NS,601.7430382,605.2821655,608.6218351,601.7430382,6956667 +30-08-2023,TATAMOTORS.NS,609.3197154,603.6870728,611.0144977,603.1387769,5676055 +31-08-2023,TATAMOTORS.NS,606.9270536,599.151062,607.7744752,597.2070489,10544271 +01-09-2023,TATAMOTORS.NS,602.3412371,609.3197021,613.0083316,600.0483251,10297492 +04-09-2023,TATAMOTORS.NS,613.7061362,607.1264648,613.7061362,604.1356941,8392665 +05-09-2023,TATAMOTORS.NS,608.12335,609.2698364,616.9959937,606.179337,8560651 +06-09-2023,TATAMOTORS.NS,609.2698752,608.3726196,610.6655317,603.7369006,6520064 +07-09-2023,TATAMOTORS.NS,609.0206067,613.0083008,614.6033541,607.1762616,6520293 +08-09-2023,TATAMOTORS.NS,616.0489354,625.3203125,626.9652607,612.310472,16190749 +11-09-2023,TATAMOTORS.NS,632.6975756,632.8969116,633.4452683,628.5603184,8780510 +12-09-2023,TATAMOTORS.NS,636.0372342,618.8901367,637.0341578,613.3572231,12541377 +13-09-2023,TATAMOTORS.NS,619.0895375,623.9744873,626.5664642,617.6439861,6988358 +14-09-2023,TATAMOTORS.NS,626.1676381,622.6784058,628.8593438,621.3824174,5722295 +15-09-2023,TATAMOTORS.NS,626.7658535,632.2987671,634.5418451,625.2206342,18917805 +18-09-2023,TATAMOTORS.NS,633.9436904,638.6790771,642.2181435,631.2021508,11108349 +20-09-2023,TATAMOTORS.NS,638.7289496,636.5357056,645.009556,635.0403202,11777925 +21-09-2023,TATAMOTORS.NS,636.5356977,625.1209106,639.7258652,622.0803059,9266854 +22-09-2023,TATAMOTORS.NS,626.0680208,618.5412598,628.8593947,617.0957084,6551917 +25-09-2023,TATAMOTORS.NS,621.9307508,616.7966309,623.2766341,615.9991042,6390681 +26-09-2023,TATAMOTORS.NS,616.7965969,617.8931885,623.7750616,616.0489043,6271108 +27-09-2023,TATAMOTORS.NS,618.0427906,618.2421875,619.9868038,614.852623,5960490 +28-09-2023,TATAMOTORS.NS,620.9837307,612.2107544,621.8809254,610.3664701,6768196 +29-09-2023,TATAMOTORS.NS,616.7966097,628.2612305,631.0526042,615.1018275,8969405 +03-10-2023,TATAMOTORS.NS,630.653845,618.5412598,630.7037399,616.6969146,6894577 +04-10-2023,TATAMOTORS.NS,618.8901422,611.7122803,618.8901422,606.4285975,7612709 +05-10-2023,TATAMOTORS.NS,617.0956569,617.6937866,619.4384028,612.7590639,7893892 +06-10-2023,TATAMOTORS.NS,625.0710853,620.5350952,625.4199843,618.0926203,7922379 +09-10-2023,TATAMOTORS.NS,618.8901431,615.4507446,620.0864636,611.8120101,6381189 +10-10-2023,TATAMOTORS.NS,618.0926366,628.6101685,630.5541817,615.6999956,9833429 +11-10-2023,TATAMOTORS.NS,631.0526369,632.0495605,635.837858,630.6538432,7701931 +12-10-2023,TATAMOTORS.NS,635.0403125,634.9904785,638.2304801,633.0962994,5928732 +13-10-2023,TATAMOTORS.NS,631.9996897,665.0476685,666.9418475,631.0526001,28011678 +16-10-2023,TATAMOTORS.NS,666.4932588,664.1505127,675.7148021,659.2157287,20005816 +17-10-2023,TATAMOTORS.NS,667.9387952,653.6828003,668.8360508,652.6360427,10263992 +18-10-2023,TATAMOTORS.NS,656.5738525,666.4434204,670.1818839,651.7886315,14908778 +19-10-2023,TATAMOTORS.NS,660.9105139,666.7424927,670.2317253,656.5738598,10633043 +20-10-2023,TATAMOTORS.NS,664.5991275,661.159729,674.3191324,658.4680232,11759568 +23-10-2023,TATAMOTORS.NS,661.6083626,645.3584595,665.1972632,643.0157134,8564004 +25-10-2023,TATAMOTORS.NS,648.0003414,635.8876953,649.8945206,634.093245,8229559 +26-10-2023,TATAMOTORS.NS,633.0464527,624.6224365,633.6944773,622.2298565,8889373 +27-10-2023,TATAMOTORS.NS,628.0618269,639.0778198,641.9689224,626.5166076,10232856 +30-10-2023,TATAMOTORS.NS,641.8193858,626.5664673,641.8193858,619.9369012,12786883 +31-10-2023,TATAMOTORS.NS,640.0249082,626.7160034,640.0249082,625.3701201,11395766 +01-11-2023,TATAMOTORS.NS,628.0618329,625.7689209,631.8501302,624.3732036,8785264 +02-11-2023,TATAMOTORS.NS,630.0556824,634.4920044,636.2366206,628.1615034,9934305 +03-11-2023,TATAMOTORS.NS,659.963387,645.5079956,663.9510812,644.2120072,23087856 +06-11-2023,TATAMOTORS.NS,650.8415068,644.062439,650.8415068,641.2212312,10801301 +07-11-2023,TATAMOTORS.NS,643.015686,643.015686,647.9006357,641.3209038,6588073 +08-11-2023,TATAMOTORS.NS,646.0064879,640.5732422,647.0532455,639.9252784,6551864 +09-11-2023,TATAMOTORS.NS,642.0187782,647.3522949,651.6391149,640.7227897,10155047 +10-11-2023,TATAMOTORS.NS,647.3522759,649.0470581,650.9412372,642.0187593,6425792 +13-11-2023,TATAMOTORS.NS,650.9910645,651.2402954,651.9879881,647.3024353,3279829 +15-11-2023,TATAMOTORS.NS,657.9695538,669.4840088,671.4280219,654.5301553,11324434 +16-11-2023,TATAMOTORS.NS,671.9264885,678.3068237,683.3911096,668.8360498,17501373 +17-11-2023,TATAMOTORS.NS,680.4003366,679.4532471,685.5345174,677.5092339,9563220 +20-11-2023,TATAMOTORS.NS,679.9018483,672.2255249,684.637235,668.6366245,8324354 +21-11-2023,TATAMOTORS.NS,674.9172304,679.6027832,681.1978365,672.9233834,7291057 +22-11-2023,TATAMOTORS.NS,681.84591,679.1043701,685.2354138,673.9701892,9279642 +23-11-2023,TATAMOTORS.NS,681.098217,677.8582153,683.7899229,674.9671125,5885370 +24-11-2023,TATAMOTORS.NS,679.3037653,671.6274414,679.8520611,669.1849664,6951690 +28-11-2023,TATAMOTORS.NS,675.3658817,695.354187,697.2982001,672.1757141,16015860 +29-11-2023,TATAMOTORS.NS,700.588066,710.1585083,712.2022504,692.2138833,16122864 +30-11-2023,TATAMOTORS.NS,714.0963131,704.2268066,715.0434026,694.8557011,24275245 +01-12-2023,TATAMOTORS.NS,705.821867,703.2797241,708.8126376,700.8372493,10565415 +04-12-2023,TATAMOTORS.NS,713.7972899,703.4292603,714.7942135,702.6317336,9348036 +05-12-2023,TATAMOTORS.NS,703.7283772,706.7689819,712.7006894,702.8311216,9601509 +06-12-2023,TATAMOTORS.NS,706.8686173,720.227417,722.570163,706.8187833,12148825 +07-12-2023,TATAMOTORS.NS,722.7696087,719.7290039,725.2619177,713.7972963,10451801 +08-12-2023,TATAMOTORS.NS,719.8286726,712.3517456,725.3615864,705.3234464,8557203 +11-12-2023,TATAMOTORS.NS,715.5917487,718.5825195,724.2649962,714.3455942,6403209 +12-12-2023,TATAMOTORS.NS,722.5702029,713.1991577,722.5702029,710.8065168,6461539 +13-12-2023,TATAMOTORS.NS,713.7972862,718.0840454,719.2305319,711.3049772,5807736 +14-12-2023,TATAMOTORS.NS,721.7726919,717.5357666,722.4705506,716.3892801,6732352 +15-12-2023,TATAMOTORS.NS,721.6730002,730.1468506,731.741904,719.0311284,12082079 +18-12-2023,TATAMOTORS.NS,730.6453339,728.5517578,732.4896182,725.8600519,5450397 +19-12-2023,TATAMOTORS.NS,730.3461931,726.7074585,730.3461931,723.7665218,4511101 +20-12-2023,TATAMOTORS.NS,728.7012693,703.0803223,730.7449503,700.8870783,8107602 +21-12-2023,TATAMOTORS.NS,700.8372719,706.6692505,709.7099161,694.1080378,7702232 +22-12-2023,TATAMOTORS.NS,714.5947995,722.47052,728.7511263,709.8095786,12062238 +26-12-2023,TATAMOTORS.NS,725.1622515,717.3363647,725.2619195,714.395428,7229143 +27-12-2023,TATAMOTORS.NS,725.7603286,738.6206665,739.5676952,722.9191209,15052800 +28-12-2023,TATAMOTORS.NS,740.3652985,751.5806885,755.6182167,736.7763373,14906199 +29-12-2023,TATAMOTORS.NS,752.6772823,777.5505371,800.4299448,751.6803587,41170191 +01-01-2024,TATAMOTORS.NS,782.5849771,788.1677246,796.2428418,778.647117,12570717 +02-01-2024,TATAMOTORS.NS,798.0373227,781.9868774,801.5265552,776.6034658,13791090 +03-01-2024,TATAMOTORS.NS,783.6317837,779.0459595,787.5696441,773.8619446,8559060 +04-01-2024,TATAMOTORS.NS,795.545019,793.3019409,799.3333164,788.8656188,14298444 +05-01-2024,TATAMOTORS.NS,796.5419463,788.5167236,803.4207434,784.6785313,11091198 +08-01-2024,TATAMOTORS.NS,795.9438011,786.6723633,797.8877534,785.0773099,7668471 +09-01-2024,TATAMOTORS.NS,797.4890404,797.3394775,806.7105837,790.7099722,12872757 +10-01-2024,TATAMOTORS.NS,797.5388741,805.9628906,808.5050336,790.21151,9980044 +11-01-2024,TATAMOTORS.NS,810.997337,813.1407471,814.9850314,805.9628851,11075167 +12-01-2024,TATAMOTORS.NS,815.6330146,813.9382324,816.0317475,806.6607028,7664094 +15-01-2024,TATAMOTORS.NS,817.4773223,809.9505615,817.876116,807.8071515,4835856 +16-01-2024,TATAMOTORS.NS,809.9505364,816.3308105,824.4557617,809.9505364,10159066 +17-01-2024,TATAMOTORS.NS,808.505023,803.0717773,811.1967289,801.526558,7895439 +18-01-2024,TATAMOTORS.NS,804.5172959,816.5302124,820.4182385,794.5480605,11500495 +19-01-2024,TATAMOTORS.NS,821.3154834,821.0164185,823.4588934,816.97889,5706888 +23-01-2024,TATAMOTORS.NS,822.3622814,797.9874878,825.0539263,793.8502306,9436209 +24-01-2024,TATAMOTORS.NS,799.9314843,808.4053345,809.501926,786.0742225,7217542 +25-01-2024,TATAMOTORS.NS,811.4957659,809.352356,811.6453288,797.8379012,10109720 +29-01-2024,TATAMOTORS.NS,809.3523734,838.4127197,841.2040935,808.5548467,12823686 +30-01-2024,TATAMOTORS.NS,840.4065498,856.2077637,883.2244283,840.2569869,19734613 +31-01-2024,TATAMOTORS.NS,862.53831,881.4798584,893.7420065,862.53831,24562392 +01-02-2024,TATAMOTORS.NS,897.2312202,875.7973633,897.3807831,873.6041192,14505885 +02-02-2024,TATAMOTORS.NS,883.2742656,876.0465698,892.9942702,874.1523907,13003437 +05-02-2024,TATAMOTORS.NS,931.1265922,923.9487305,947.0773689,912.5339437,38686871 +06-02-2024,TATAMOTORS.NS,933.5192731,936.6595459,938.4041622,925.5438844,12714803 +07-02-2024,TATAMOTORS.NS,941.0958173,930.9271851,941.0958173,925.1948747,7913010 +08-02-2024,TATAMOTORS.NS,934.1173621,921.4564209,936.8090678,915.9733414,11576253 +09-02-2024,TATAMOTORS.NS,923.1512178,912.1850586,924.5469351,903.2625806,7904881 +12-02-2024,TATAMOTORS.NS,913.2816271,908.7954712,922.1542709,905.2065708,7286778 +13-02-2024,TATAMOTORS.NS,908.7954773,904.1099854,916.2724039,891.2496473,8574218 +14-02-2024,TATAMOTORS.NS,897.2312251,915.4749146,917.1198628,891.5985826,6570939 +15-02-2024,TATAMOTORS.NS,920.85829,917.7179565,924.1481256,913.5308655,6430799 +16-02-2024,TATAMOTORS.NS,922.1543268,935.7124634,945.8810962,921.2570712,12826164 +19-02-2024,TATAMOTORS.NS,940.0490914,929.730896,940.0490914,928.1856766,4632214 +20-02-2024,TATAMOTORS.NS,931.5752395,923.5001221,931.7746364,917.5684755,4733639 +21-02-2024,TATAMOTORS.NS,923.5001134,918.2164307,934.3167705,913.6804406,6011018 +22-02-2024,TATAMOTORS.NS,921.805395,929.4318237,930.9770431,911.7862645,6437014 +23-02-2024,TATAMOTORS.NS,930.2293543,934.5161743,936.9087544,926.5407858,7047473 +26-02-2024,TATAMOTORS.NS,934.2170679,934.0675659,942.0927886,927.8367935,5600234 +27-02-2024,TATAMOTORS.NS,933.8681632,959.7383423,962.0312543,932.6220087,12810206 +28-02-2024,TATAMOTORS.NS,963.1777174,955.1026001,972.9973901,947.3764425,15219187 +29-02-2024,TATAMOTORS.NS,956.0497097,947.2767944,956.2989406,939.9992645,10346657 +01-03-2024,TATAMOTORS.NS,955.9998753,974.3931274,977.3838982,953.7567973,10645369 +04-03-2024,TATAMOTORS.NS,990.1943393,984.1629639,991.9389556,977.08477,6084495 +05-03-2024,TATAMOTORS.NS,1023.840511,1018.756226,1062.321737,1002.257092,59811033 +06-03-2024,TATAMOTORS.NS,1021.846651,1014.519287,1027.479293,1005.895874,14214823 +07-03-2024,TATAMOTORS.NS,1021.846606,1036.102661,1043.778924,1010.930281,16877082 +11-03-2024,TATAMOTORS.NS,1031.566636,1024.837402,1032.762896,1017.858938,7502450 +12-03-2024,TATAMOTORS.NS,1024.638088,1013.372803,1033.809736,1008.188788,8763820 +13-03-2024,TATAMOTORS.NS,1015.865143,970.2060547,1017.85899,960.5857177,16564155 +14-03-2024,TATAMOTORS.NS,961.9813923,964.7727661,978.9789267,952.4607846,22931801 +15-03-2024,TATAMOTORS.NS,965.4207995,942.9401245,976.7358575,937.108146,23390913 +18-03-2024,TATAMOTORS.NS,942.9401102,969.458313,971.801059,933.7684623,12121719 +19-03-2024,TATAMOTORS.NS,965.57029,954.8035278,967.6139711,948.6724237,9483750 +20-03-2024,TATAMOTORS.NS,957.9438614,937.5567627,962.1807865,918.3659844,13900321 +21-03-2024,TATAMOTORS.NS,948.0743176,961.9315796,966.2681728,943.0896997,11074207 +22-03-2024,TATAMOTORS.NS,961.9315808,976.7857056,983.1660408,947.4262941,13638296 +26-03-2024,TATAMOTORS.NS,973.9943068,983.1660156,991.9389307,972.9973833,9461531 +27-03-2024,TATAMOTORS.NS,988.5493939,975.6392822,991.9389584,973.6952691,6640537 +28-03-2024,TATAMOTORS.NS,979.4774267,989.7457275,996.8239215,975.9881942,9862996 +01-04-2024,TATAMOTORS.NS,996.9235452,989.1973877,1006.743218,984.4121668,8629407 +02-04-2024,TATAMOTORS.NS,995.9266228,1001.559265,1004.898935,990.3438752,7995931 +03-04-2024,TATAMOTORS.NS,1000.91129,1006.045471,1011.329154,989.496503,8040366 +04-04-2024,TATAMOTORS.NS,1012.874342,1008.487854,1013.871266,995.0792807,9138276 +05-04-2024,TATAMOTORS.NS,1008.487865,1004.001709,1009.385121,1001.310064,4519120 +08-04-2024,TATAMOTORS.NS,1006.942613,1010.082947,1013.273114,1000.911238,5188052 +09-04-2024,TATAMOTORS.NS,1017.858944,1005.3974,1026.332794,1001.908167,8539041 +10-04-2024,TATAMOTORS.NS,1009.135865,1010.382019,1017.858946,1006.892787,4554077 +12-04-2024,TATAMOTORS.NS,1010.880482,1015.366638,1025.834335,1010.38202,11575194 +15-04-2024,TATAMOTORS.NS,995.0293752,995.7272339,1003.852185,975.4896979,12632409 +16-04-2024,TATAMOTORS.NS,986.9543537,989.7457275,1001.808539,979.078633,9574762 +18-04-2024,TATAMOTORS.NS,993.2847838,968.3616943,1000.014018,963.2774084,13540490 +19-04-2024,TATAMOTORS.NS,961.0343431,960.2368164,964.9722035,941.0958713,15381310 +22-04-2024,TATAMOTORS.NS,975.7389464,970.5549316,975.7389464,963.0281708,7187959 +23-04-2024,TATAMOTORS.NS,972.9974268,983.7143555,991.4405133,971.0534137,7994116 +24-04-2024,TATAMOTORS.NS,989.3469969,988.5993042,992.8362295,984.9605088,4671450 +25-04-2024,TATAMOTORS.NS,989.4466574,998.1697388,1000.21342,986.4558867,8366455 +26-04-2024,TATAMOTORS.NS,1004.699563,996.4251099,1005.84605,993.5340072,7937500 +29-04-2024,TATAMOTORS.NS,999.9641423,997.5216675,1002.655848,995.9266142,4764750 +30-04-2024,TATAMOTORS.NS,1001.908214,1004.799316,1016.313772,994.4312867,9047011 +02-05-2024,TATAMOTORS.NS,1016.862009,1024.638062,1026.831245,1008.437993,12695047 +03-05-2024,TATAMOTORS.NS,1034.806644,1010.282349,1036.999827,992.9358545,11871773 +06-05-2024,TATAMOTORS.NS,1011.87741,1013.07373,1016.662631,1001.908174,5724760 +07-05-2024,TATAMOTORS.NS,1013.07375,985.5087891,1014.818367,979.0287858,8877426 +08-05-2024,TATAMOTORS.NS,983.9137367,1008.986328,1011.877431,973.9943349,7519352 +09-05-2024,TATAMOTORS.NS,1007.889698,1027.130371,1039.990587,1004.201069,19189798 +10-05-2024,TATAMOTORS.NS,1033.809717,1043.430054,1047.118622,1027.230046,13383183 +13-05-2024,TATAMOTORS.NS,1001.908153,956.7973633,1005.596783,944.2859851,58974762 +14-05-2024,TATAMOTORS.NS,962.1308789,961.682312,965.0219815,950.3173594,16325689 +15-05-2024,TATAMOTORS.NS,967.9629478,944.3856812,969.9567949,942.1924371,19668239 +16-05-2024,TATAMOTORS.NS,950.2675294,933.5192261,951.4638498,916.1727322,31240770 +17-05-2024,TATAMOTORS.NS,941.0958671,942.7906494,950.4669732,938.1050964,13205512 +21-05-2024,TATAMOTORS.NS,951.0650578,948.3733521,953.7069295,945.7813752,10055258 +22-05-2024,TATAMOTORS.NS,949.0712391,944.585083,951.9623418,939.6502992,9495279 +23-05-2024,TATAMOTORS.NS,947.0773619,959.3893433,960.4859957,942.1425782,11211074 +24-05-2024,TATAMOTORS.NS,959.5389228,957.5949097,967.962939,955.0527668,9590588 +27-05-2024,TATAMOTORS.NS,961.9315435,955.5512085,963.4767628,949.0712055,6916555 +28-05-2024,TATAMOTORS.NS,956.0496744,944.6348877,958.940777,943.0896684,6618946 +29-05-2024,TATAMOTORS.NS,944.0368131,940.6970825,947.5758797,935.9118614,8184019 +30-05-2024,TATAMOTORS.NS,940.5973876,921.1075439,948.5229421,918.1666072,10170912 +31-05-2024,TATAMOTORS.NS,928.7838747,920.1604614,934.3666224,917.2693587,14289102 +03-06-2024,TATAMOTORS.NS,960.0373794,947.526001,960.0373794,931.1265964,12314329 +04-06-2024,TATAMOTORS.NS,945.0835689,901.1192627,945.0835689,852.7684683,26554598 +05-06-2024,TATAMOTORS.NS,922.1044933,927.0891113,930.8774088,887.2620015,13752553 +06-06-2024,TATAMOTORS.NS,937.1081416,935.3635254,943.0896829,928.3352265,11792640 +07-06-2024,TATAMOTORS.NS,937.1081738,967.5143433,970.0066522,932.3727867,15577866 +10-06-2024,TATAMOTORS.NS,973.9943086,972.1500244,981.870029,966.1185883,9258931 +11-06-2024,TATAMOTORS.NS,973.7999878,987.0999756,992.5499878,966.6500244,14828702 +12-06-2024,TATAMOTORS.NS,994.5,988.7000122,1010.25,987,17527993 +13-06-2024,TATAMOTORS.NS,1002,985.8499756,1002,980.75,12157226 +14-06-2024,TATAMOTORS.NS,990,993.4000244,997.25,981.4000244,11591421 +18-06-2024,TATAMOTORS.NS,1000,985.9000244,1003.549988,984,9845075 +19-06-2024,TATAMOTORS.NS,990,977.3499756,994.9000244,975.1500244,7605719 +20-06-2024,TATAMOTORS.NS,980,978.25,988.4000244,976.3499756,7299571 +21-06-2024,TATAMOTORS.NS,979,961.7999878,980.9000244,958.0999756,14303735 +24-06-2024,TATAMOTORS.NS,960.9000244,958.0499878,963.5,950.0499878,6655577 +25-06-2024,TATAMOTORS.NS,960,955,962.8499756,949.2999878,7304128 +26-06-2024,TATAMOTORS.NS,956,951.8499756,962.5,950.0999756,6908988 +27-06-2024,TATAMOTORS.NS,952.5,972.0999756,974.8499756,948.0499878,19385412 +28-06-2024,TATAMOTORS.NS,975,989.75,998.5,972.5499878,23025267 +01-07-2024,TATAMOTORS.NS,989.75,1002.049988,1005.5,985.2000122,14006105 +02-07-2024,TATAMOTORS.NS,1004.049988,981.2999878,1005,979.0999756,12284132 +03-07-2024,TATAMOTORS.NS,984.9500122,975.6500244,987.3499756,973.5,7346258 +04-07-2024,TATAMOTORS.NS,984,998.2000122,1004,979.5999756,12139832 +05-07-2024,TATAMOTORS.NS,1005,993.6500244,1006.599976,989.9500122,9050375 +08-07-2024,TATAMOTORS.NS,1005,1002.599976,1016.599976,996.2000122,13312085 +09-07-2024,TATAMOTORS.NS,1000.950012,1014.950012,1017,998.0999756,10948094 +10-07-2024,TATAMOTORS.NS,1015,1005.5,1019.849976,986.0499878,13412206 +11-07-2024,TATAMOTORS.NS,1008,1020.799988,1025.5,1007.049988,11983571 +12-07-2024,TATAMOTORS.NS,1023.849976,1016.75,1025.900024,1015,7339644 +15-07-2024,TATAMOTORS.NS,1021.349976,1024.449951,1029.800049,1017.299988,5847297 +16-07-2024,TATAMOTORS.NS,1025.5,1021.150024,1029.599976,1019.200012,4824555 +18-07-2024,TATAMOTORS.NS,1022.950012,1024.550049,1027,1008,8010324 +19-07-2024,TATAMOTORS.NS,1024,990,1024,986.6500244,7400178 +22-07-2024,TATAMOTORS.NS,990,1003.150024,1008,976.5499878,7396198 +23-07-2024,TATAMOTORS.NS,1007.900024,1001.799988,1008.650024,967.2000122,10384177 +24-07-2024,TATAMOTORS.NS,997.7999878,1027.699951,1034.25,995.1500244,11469098 +25-07-2024,TATAMOTORS.NS,1029,1090.949951,1094,1024.349976,32766835 +26-07-2024,TATAMOTORS.NS,1111.949951,1118.300049,1120.5,1083.599976,21232845 +29-07-2024,TATAMOTORS.NS,1124,1124,1139.900024,1118.599976,11850624 +30-07-2024,TATAMOTORS.NS,1125.800049,1161.849976,1179,1118.599976,28592304 +31-07-2024,TATAMOTORS.NS,1164,1156.650024,1167.900024,1145.300049,10860623 +01-08-2024,TATAMOTORS.NS,1167,1144.400024,1176,1136.5,14375948 +02-08-2024,TATAMOTORS.NS,1120,1096.650024,1120,1090.050049,21967812 +05-08-2024,TATAMOTORS.NS,1059.949951,1016.450012,1065,1014.049988,26651144 +06-08-2024,TATAMOTORS.NS,1030,1013.75,1060.650024,1008.400024,16726393 +07-08-2024,TATAMOTORS.NS,1036.050049,1025.300049,1040.199951,1015.049988,9978703 +08-08-2024,TATAMOTORS.NS,1034.949951,1041.75,1056.400024,1027,19529790 +09-08-2024,TATAMOTORS.NS,1055,1068.099976,1082.949951,1052.050049,15443008 +12-08-2024,TATAMOTORS.NS,1065,1076.150024,1079.900024,1055,11311050 +13-08-2024,TATAMOTORS.NS,1074.849976,1053.449951,1075.5,1048.199951,7508231 +14-08-2024,TATAMOTORS.NS,1057,1062.349976,1067.050049,1047,8211830 +16-08-2024,TATAMOTORS.NS,1072,1098.349976,1099.949951,1070,11435650 +19-08-2024,TATAMOTORS.NS,1105.900024,1087.699951,1107,1085,6911441 +20-08-2024,TATAMOTORS.NS,1097,1086.900024,1098.050049,1082.050049,5625723 +21-08-2024,TATAMOTORS.NS,1089,1085.199951,1095.300049,1083.300049,4869876 +22-08-2024,TATAMOTORS.NS,1090,1068.449951,1094.75,1064.949951,9377476 +23-08-2024,TATAMOTORS.NS,1073,1085.150024,1092.599976,1071,10179655 +26-08-2024,TATAMOTORS.NS,1089,1092.400024,1103.349976,1082.849976,9415039 +27-08-2024,TATAMOTORS.NS,1093.050049,1077.25,1096.650024,1075,8813305 +28-08-2024,TATAMOTORS.NS,1082.949951,1074.550049,1088.699951,1070.099976,8145376 +29-08-2024,TATAMOTORS.NS,1079.050049,1121.650024,1142,1066,40658159 +30-08-2024,TATAMOTORS.NS,1113.949951,1111.349976,1115,1097.449951,17647545 +02-09-2024,TATAMOTORS.NS,1105,1092.650024,1105,1087.349976,8116675 +03-09-2024,TATAMOTORS.NS,1097.599976,1085.099976,1100,1082.199951,5088731 +04-09-2024,TATAMOTORS.NS,1079,1080.449951,1085,1072.099976,4665908 +05-09-2024,TATAMOTORS.NS,1081,1069.150024,1085.849976,1066.949951,7900593 +06-09-2024,TATAMOTORS.NS,1068.800049,1049.349976,1072.949951,1040.5,8717377 +09-09-2024,TATAMOTORS.NS,1049.349976,1038.699951,1049.949951,1026.25,7206054 +10-09-2024,TATAMOTORS.NS,1049,1035.800049,1049,1032.199951,6919238 +11-09-2024,TATAMOTORS.NS,1000,976.2999878,1011.549988,971.25,36140411 +12-09-2024,TATAMOTORS.NS,976.2999878,986.1500244,988,958,25675836 +13-09-2024,TATAMOTORS.NS,994.9000244,992.0999756,1006,988,13203676 +16-09-2024,TATAMOTORS.NS,997,988.4000244,999.9000244,984.5,5836274 +17-09-2024,TATAMOTORS.NS,995,974.9500122,995,960,44516613 +18-09-2024,TATAMOTORS.NS,978.2000122,962.0499878,983.7000122,957.1500244,12044431 +19-09-2024,TATAMOTORS.NS,970.4000244,967,978.9500122,956.3499756,13466770 +20-09-2024,TATAMOTORS.NS,967,970.8499756,977.5,949.2000122,16764981 +23-09-2024,TATAMOTORS.NS,973.5,971.7999878,979.2000122,966.0499878,10254297 +24-09-2024,TATAMOTORS.NS,974,977.2999878,985,972.5999756,12755422 +25-09-2024,TATAMOTORS.NS,982.4000244,963.5999756,982.5,959.25,12959075 +26-09-2024,TATAMOTORS.NS,970.7999878,993.1500244,994.9500122,965.5999756,21640021 +27-09-2024,TATAMOTORS.NS,996,993,1000.400024,989.1500244,10360030 +30-09-2024,TATAMOTORS.NS,993,974.6500244,996.9500122,971.7999878,12225895 +01-10-2024,TATAMOTORS.NS,976.9000244,965.2000122,984.5,958.9000244,10085203 +03-10-2024,TATAMOTORS.NS,939,925.7000122,950.1500244,925,24418517 +04-10-2024,TATAMOTORS.NS,930,930.75,949.2000122,920,19187758 +07-10-2024,TATAMOTORS.NS,942,927.8499756,944.4500122,915,11772546 +08-10-2024,TATAMOTORS.NS,916,919.7999878,924.7999878,893.8499756,21177886 +09-10-2024,TATAMOTORS.NS,926.7999878,939.1500244,948.4500122,925.5,11557737 +10-10-2024,TATAMOTORS.NS,933.75,928.5,943.5999756,912.3499756,13249851 +11-10-2024,TATAMOTORS.NS,932,930.7000122,937,928.5,4459529 +14-10-2024,TATAMOTORS.NS,930,928.25,940,925.3499756,5740649 +15-10-2024,TATAMOTORS.NS,932.9500122,917.2999878,935.3499756,913,9058919 +16-10-2024,TATAMOTORS.NS,917.0499878,907.4500122,923,900,10298258 +17-10-2024,TATAMOTORS.NS,914.9500122,891.5999756,914.9500122,890.0499878,13864583 +18-10-2024,TATAMOTORS.NS,894.2999878,910.1500244,917.7000122,886.7999878,11527914 +21-10-2024,TATAMOTORS.NS,912.0499878,903.2999878,917.6500244,898.0999756,7390557 +22-10-2024,TATAMOTORS.NS,905,879.5,906.0999756,875.25,13617490 +23-10-2024,TATAMOTORS.NS,879,877.6500244,885.5999756,863.2999878,10553771 +24-10-2024,TATAMOTORS.NS,875.25,880,890,875.25,7233484 +25-10-2024,TATAMOTORS.NS,883.9000244,864.2999878,885.75,857.2999878,10873022 +28-10-2024,TATAMOTORS.NS,867.8499756,878.4500122,886.75,860.2000122,7106045 +29-10-2024,TATAMOTORS.NS,880.25,842.75,882.5,825.7000122,26818871 +30-10-2024,TATAMOTORS.NS,846,840.2000122,853.5999756,838.0499878,12933218 +31-10-2024,TATAMOTORS.NS,843.8499756,834.0499878,843.8499756,831.8499756,11904413 +01-11-2024,TATAMOTORS.NS,847.9500122,843.4500122,847.9500122,840,2900548 +04-11-2024,TATAMOTORS.NS,840,824.0999756,844.4500122,814.5,15514419 +05-11-2024,TATAMOTORS.NS,821.5,835.6500244,843.5999756,820.4000244,10215249 +06-11-2024,TATAMOTORS.NS,843.9000244,839.7000122,843.9000244,826,10579596 +07-11-2024,TATAMOTORS.NS,841,819.75,842.75,817.2999878,13237161 +08-11-2024,TATAMOTORS.NS,821.9500122,805.4500122,822,801.0999756,16072692 +11-11-2024,TATAMOTORS.NS,801,804.7000122,831.4500122,792,27587619 +12-11-2024,TATAMOTORS.NS,806,784.8499756,813.0999756,783.0499878,16526921 +13-11-2024,TATAMOTORS.NS,787,786.25,792.6500244,775.5499878,14674022 +14-11-2024,TATAMOTORS.NS,786.5999756,774.2999878,792,772,11740909 +18-11-2024,TATAMOTORS.NS,778,771.9000244,781.75,759.2000122,17053446 +19-11-2024,TATAMOTORS.NS,771.9000244,783.2000122,799.9000244,771.9000244,14012014 +21-11-2024,TATAMOTORS.NS,784.9500122,773.8499756,785.9500122,766.25,14194678 +22-11-2024,TATAMOTORS.NS,775,791,794,775,14535112 +25-11-2024,TATAMOTORS.NS,808.0499878,796.5999756,810.2000122,793.6500244,15194167 +26-11-2024,TATAMOTORS.NS,797.1500244,783,801.7999878,780.1500244,10310838 +27-11-2024,TATAMOTORS.NS,785.0499878,783.9500122,791.9000244,779.0999756,10014685 +28-11-2024,TATAMOTORS.NS,783,779.4500122,792.5499878,778,10939142 +29-11-2024,TATAMOTORS.NS,779.5,786.4500122,789.4000244,777.0499878,10358590 +02-12-2024,TATAMOTORS.NS,787.2999878,790.0499878,796.75,785,8425826 +03-12-2024,TATAMOTORS.NS,795,801.25,806,790,9874135 +04-12-2024,TATAMOTORS.NS,805,788.0999756,806,784.0499878,12392259 +05-12-2024,TATAMOTORS.NS,793,792.5499878,797.5,781,12169428 +06-12-2024,TATAMOTORS.NS,793,816.7999878,818.8499756,785.2999878,19716910 +09-12-2024,TATAMOTORS.NS,816.7999878,798.75,820.3499756,797,15573233 +10-12-2024,TATAMOTORS.NS,804.7999878,799.9000244,810.4500122,797.4500122,13113082 +11-12-2024,TATAMOTORS.NS,802.9000244,799.0999756,806.9500122,798.2000122,7763357 +12-12-2024,TATAMOTORS.NS,799.2000122,786.3499756,802,785.5,10602758 +13-12-2024,TATAMOTORS.NS,789,790.2999878,792.5,775,14101869 +16-12-2024,TATAMOTORS.NS,791.4000244,784.7999878,793.9500122,783,10015361 +17-12-2024,TATAMOTORS.NS,785.5,779.75,796.3499756,778,10270253 +18-12-2024,TATAMOTORS.NS,774,755.7000122,774.25,754,19085263 +19-12-2024,TATAMOTORS.NS,744.4500122,744.0499878,755.7999878,741.4000244,17119599 +20-12-2024,TATAMOTORS.NS,744.2999878,724.0499878,749.5499878,721.5,17962656 +23-12-2024,TATAMOTORS.NS,733.7000122,722.2000122,734.4000244,717.7000122,9653868 +24-12-2024,TATAMOTORS.NS,723.5,736.0999756,745.2999878,722.5,12553555 +26-12-2024,TATAMOTORS.NS,736.0999756,740.7999878,747.7999878,735.5499878,9343210 +27-12-2024,TATAMOTORS.NS,749,750.5,766.8499756,745.7000122,15835079 +30-12-2024,TATAMOTORS.NS,753.9000244,733.6500244,754.9000244,730.7000122,17441198 +31-12-2024,TATAMOTORS.NS,733.6500244,740.1500244,743.4000244,732.75,7092699 +01-01-2025,TATAMOTORS.NS,740.4500122,749.25,751.0999756,736,7792251 +02-01-2025,TATAMOTORS.NS,759.2999878,765.0499878,767.3499756,749.3499756,15294572 +03-01-2025,TATAMOTORS.NS,768,790.4000244,800.5999756,761.4500122,24773025 +06-01-2025,TATAMOTORS.NS,797.7000122,776.25,797.7000122,765.2999878,16948151 +07-01-2025,TATAMOTORS.NS,776,793.25,796.9500122,772.5,15547971 +08-01-2025,TATAMOTORS.NS,792.5999756,794.9500122,797,781.6500244,11861066 +09-01-2025,TATAMOTORS.NS,800,780.0999756,810,769.4500122,17948464 +10-01-2025,TATAMOTORS.NS,780.0499878,774.6500244,787.9500122,766.7999878,11144005 +13-01-2025,TATAMOTORS.NS,769,751,773.5499878,748.7999878,12230175 +14-01-2025,TATAMOTORS.NS,751.5,770.5,779,751.5,11377053 +15-01-2025,TATAMOTORS.NS,771,763.5999756,785,756.0499878,10500910 +16-01-2025,TATAMOTORS.NS,769.9000244,774.3499756,781,767.3499756,8680163 +17-01-2025,TATAMOTORS.NS,773.9000244,779.75,785.5,772.25,7007239 +20-01-2025,TATAMOTORS.NS,780,774.3499756,783,767,9956101 +21-01-2025,TATAMOTORS.NS,775,760.75,786.6500244,758.4000244,11657178 +22-01-2025,TATAMOTORS.NS,764.1500244,742.75,765.4500122,731,12418474 +23-01-2025,TATAMOTORS.NS,742.75,752.5,759.7000122,739.7999878,7916689 +24-01-2025,TATAMOTORS.NS,750.0499878,734.0999756,754.1500244,732.2000122,9513166 +27-01-2025,TATAMOTORS.NS,732.9500122,713.0499878,732.9500122,709.2999878,14123990 +28-01-2025,TATAMOTORS.NS,716.5,728.25,740.8499756,707.5,16104653 +29-01-2025,TATAMOTORS.NS,731.5,752.5,755,726.5499878,12461404 +30-01-2025,TATAMOTORS.NS,709,696.8499756,710.7000122,683.2000122,59390998 +31-01-2025,TATAMOTORS.NS,706,716.0999756,717,696.4500122,19157717 +01-02-2025,TATAMOTORS.NS,719.5,706.5499878,724.75,700.9000244,14087493 +03-02-2025,TATAMOTORS.NS,700,687.4500122,700,686,17806760 +04-02-2025,TATAMOTORS.NS,696.2999878,710.5499878,713.3499756,693.75,16792005 +05-02-2025,TATAMOTORS.NS,711,717.0499878,725.4500122,710.7000122,12907325 +06-02-2025,TATAMOTORS.NS,723,709.6500244,723.4000244,708.1500244,10016927 +07-02-2025,TATAMOTORS.NS,711,706.75,715.9500122,703.0999756,12259132 +10-02-2025,TATAMOTORS.NS,709.75,696,709.9000244,693.0499878,10981963 +11-02-2025,TATAMOTORS.NS,696,677.75,697,675.0999756,11939990 +12-02-2025,TATAMOTORS.NS,680,684.3499756,687.5499878,667.0499878,12312424 +13-02-2025,TATAMOTORS.NS,684.3499756,683.8499756,693.1500244,679.3499756,8490769 +14-02-2025,TATAMOTORS.NS,685.9500122,680.6500244,690.9500122,669.1500244,9968127 +17-02-2025,TATAMOTORS.NS,678,686.5999756,690.7000122,667.0499878,10313575 +18-02-2025,TATAMOTORS.NS,686.5999756,682.4000244,687.9500122,672.1500244,7810143 +19-02-2025,TATAMOTORS.NS,681.75,681,690.9500122,675.0499878,9986815 +20-02-2025,TATAMOTORS.NS,680,689.7999878,692.8499756,675,8673335 +21-02-2025,TATAMOTORS.NS,686,673.2000122,690,671.0999756,14577524 +24-02-2025,TATAMOTORS.NS,670,668.25,676.5999756,666,8861769 +25-02-2025,TATAMOTORS.NS,667.75,661.5999756,672.5,660,10251257 +27-02-2025,TATAMOTORS.NS,662,648.5499878,665,645.6500244,12281857 +28-02-2025,TATAMOTORS.NS,645,620.6500244,645,618.4500122,20477619 +03-03-2025,TATAMOTORS.NS,620.6500244,621.1500244,626.8499756,606.2999878,18362700 +04-03-2025,TATAMOTORS.NS,613.4500122,619.2000122,629.1500244,613,11878225 +05-03-2025,TATAMOTORS.NS,619,640.7999878,641.5999756,618.5999756,12373061 +06-03-2025,TATAMOTORS.NS,653.25,639.6500244,655.9500122,635.5999756,16991501 +07-03-2025,TATAMOTORS.NS,640,648.2999878,651.5,635,10123450 +10-03-2025,TATAMOTORS.NS,648.2999878,648.1500244,654.25,643.3499756,10309166 +11-03-2025,TATAMOTORS.NS,640,648.0499878,651.1500244,638.4500122,9534750 +12-03-2025,TATAMOTORS.NS,654.5,668.2999878,671.9000244,652.25,18732785 +13-03-2025,TATAMOTORS.NS,670.6500244,655.5,671.8499756,649.5999756,14004345 +17-03-2025,TATAMOTORS.NS,665.0499878,661.0499878,666.4500122,657.4500122,9174398 +18-03-2025,TATAMOTORS.NS,661.0499878,661.0499878,661.0499878,661.0499878,0 +19-03-2025,TATAMOTORS.NS,685.4000244,682.25,685.75,678.5499878,9338414 +20-03-2025,TATAMOTORS.NS,685,690.0499878,692.7000122,679,9712600 +21-03-2025,TATAMOTORS.NS,693,702.9500122,705,688.5499878,14823483 +24-03-2025,TATAMOTORS.NS,710,713.5,717.5,702.0499878,11671359 +25-03-2025,TATAMOTORS.NS,719,710.2999878,723.0499878,706.3499756,13617465 +27-03-2020,INDUSINDBK.NS,463.0068246,397.000946,520.0799111,378.8939949,43890479 +30-03-2020,INDUSINDBK.NS,357.3104963,399.2220459,413.0316314,357.3104963,29380383 +31-03-2020,INDUSINDBK.NS,384.3502233,339.2518311,385.3159274,319.406624,38989984 +01-04-2020,INDUSINDBK.NS,373.1480344,330.512207,376.6245748,309.0252922,33427621 +03-04-2020,INDUSINDBK.NS,337.9964246,302.4585266,337.9964246,299.5614144,23013838 +07-04-2020,INDUSINDBK.NS,332.685055,370.6855164,378.0731467,332.685055,45710645 +08-04-2020,INDUSINDBK.NS,368.8989655,385.4607849,426.2617831,349.5848836,56093585 +09-04-2020,INDUSINDBK.NS,410.4242325,381.839386,410.4242325,370.8303654,32940091 +13-04-2020,INDUSINDBK.NS,374.6931855,396.3249512,407.3339719,358.5176421,31201235 +15-04-2020,INDUSINDBK.NS,410.424212,409.5550842,429.7382925,399.8497411,28311987 +16-04-2020,INDUSINDBK.NS,409.5550855,420.4675293,426.8411818,399.0771909,23556832 +17-04-2020,INDUSINDBK.NS,455.8123274,458.1783142,462.4756797,427.4206333,26188305 +20-04-2020,INDUSINDBK.NS,463.0551208,441.0370789,464.5036769,437.4639619,16950369 +21-04-2020,INDUSINDBK.NS,415.2527782,387.1025085,418.1016172,382.4188376,29550439 +22-04-2020,INDUSINDBK.NS,383.3845208,401.636322,406.0785667,371.409796,28908719 +23-04-2020,INDUSINDBK.NS,405.5956946,395.8903809,412.8384749,393.0415422,18750968 +24-04-2020,INDUSINDBK.NS,378.7973737,369.7680359,386.185003,366.9675003,19653294 +27-04-2020,INDUSINDBK.NS,380.6805796,393.4278564,396.7595475,373.7274981,26819351 +28-04-2020,INDUSINDBK.NS,429.7383055,451.9977722,467.7870394,415.2527446,60610249 +29-04-2020,INDUSINDBK.NS,437.9467794,454.9431763,472.2292726,427.806887,47307868 +30-04-2020,INDUSINDBK.NS,469.5735784,452.0943298,474.9815268,445.7689803,26654890 +04-05-2020,INDUSINDBK.NS,428.7726198,408.5411072,428.8208933,401.7329051,17565171 +05-05-2020,INDUSINDBK.NS,418.1498893,404.340332,423.8475378,401.6846457,18470026 +06-05-2020,INDUSINDBK.NS,405.5957017,410.907074,414.6250405,394.4901051,17184968 +07-05-2020,INDUSINDBK.NS,405.5956993,438.7676392,445.6724172,401.2500311,26784490 +08-05-2020,INDUSINDBK.NS,447.1209945,425.2478027,461.3168565,420.5158586,29096376 +11-05-2020,INDUSINDBK.NS,434.5668261,418.5361328,443.0167366,414.0938883,18434346 +12-05-2020,INDUSINDBK.NS,415.0595859,430.8971558,434.5668193,410.4242183,26126553 +13-05-2020,INDUSINDBK.NS,458.7094248,433.2148438,463.5379451,429.2554512,20820446 +14-05-2020,INDUSINDBK.NS,423.9441264,413.3213806,426.8412389,410.4242681,16520436 +15-05-2020,INDUSINDBK.NS,415.6390527,404.340332,416.2184811,402.7951995,14848712 +18-05-2020,INDUSINDBK.NS,404.1471551,363.82901,404.3403077,361.2215972,25374856 +19-05-2020,INDUSINDBK.NS,371.8926736,355.1859741,373.7275056,348.6191977,28794743 +20-05-2020,INDUSINDBK.NS,351.5162801,345.046051,358.1313588,338.7689746,29736164 +21-05-2020,INDUSINDBK.NS,349.8746034,334.906189,351.5163122,331.4296776,25554090 +22-05-2020,INDUSINDBK.NS,330.2707856,326.7459717,341.5695348,318.682337,27953815 +26-05-2020,INDUSINDBK.NS,333.0713375,336.2581787,341.8109773,330.2708015,19932807 +27-05-2020,INDUSINDBK.NS,338.8655626,356.2965393,362.573616,335.7270243,34413192 +28-05-2020,INDUSINDBK.NS,362.1390124,373.5826111,391.8826848,358.8556246,47047469 +29-05-2020,INDUSINDBK.NS,363.1047425,380.1494141,386.281641,360.6904823,33013516 +01-06-2020,INDUSINDBK.NS,388.5027683,396.0352783,402.5054785,387.2956381,22990598 +02-06-2020,INDUSINDBK.NS,399.8014792,419.7915649,423.8475043,390.3858646,28744172 +03-06-2020,INDUSINDBK.NS,429.7383062,417.5221558,436.7396606,411.4865054,27908796 +04-06-2020,INDUSINDBK.NS,410.2793777,400.8154602,419.9364184,391.1101461,25795376 +05-06-2020,INDUSINDBK.NS,402.8917725,407.8651428,412.6453606,397.0975477,26349793 +08-06-2020,INDUSINDBK.NS,439.3953262,436.1119385,447.7969629,428.7725821,42805660 +09-06-2020,INDUSINDBK.NS,444.1755687,447.9900818,461.6065141,436.8362123,40690351 +10-06-2020,INDUSINDBK.NS,448.0866601,482.4657288,492.7504706,447.2658058,42547635 +11-06-2020,INDUSINDBK.NS,492.7504935,505.2080994,529.6886736,487.7771235,78669422 +12-06-2020,INDUSINDBK.NS,473.195048,510.3263855,516.3620366,466.7248182,57429819 +15-06-2020,INDUSINDBK.NS,506.9946207,473.7261047,506.9946207,466.917903,45035607 +16-06-2020,INDUSINDBK.NS,492.5090815,465.2762146,497.3376019,440.6507605,50389388 +17-06-2020,INDUSINDBK.NS,456.3917435,474.305542,484.7834369,451.949499,40940232 +18-06-2020,INDUSINDBK.NS,472.7121268,482.0794678,485.7008579,465.6141962,25255403 +19-06-2020,INDUSINDBK.NS,485.7491546,467.0627747,492.9919352,455.9571777,41823242 +22-06-2020,INDUSINDBK.NS,473.2432689,473.0984192,484.8317178,469.1873295,27934720 +23-06-2020,INDUSINDBK.NS,481.8863382,502.5524292,506.0289403,480.1480826,45717057 +24-06-2020,INDUSINDBK.NS,511.8231177,465.1796265,512.2576962,459.7716782,43255370 +25-06-2020,INDUSINDBK.NS,463.5379492,458.8542786,474.1124204,445.189572,37360999 +26-06-2020,INDUSINDBK.NS,466.4350696,475.6575317,483.817743,464.5519348,33898936 +29-06-2020,INDUSINDBK.NS,465.469372,463.5379639,470.2978925,456.2951832,19597701 +30-06-2020,INDUSINDBK.NS,472.2293064,458.5162964,477.057827,455.8123367,17436951 +01-07-2020,INDUSINDBK.NS,464.0208286,475.5610046,477.6372626,458.8543057,20509324 +02-07-2020,INDUSINDBK.NS,480.9206175,477.8303528,490.577658,476.0920973,22971526 +03-07-2020,INDUSINDBK.NS,482.7072096,470.4910583,482.8520593,467.7387957,15633495 +06-07-2020,INDUSINDBK.NS,480.9206542,478.8926697,491.5433996,476.6232591,24848329 +07-07-2020,INDUSINDBK.NS,479.9549136,508.2500305,511.8231473,475.560972,42696302 +08-07-2020,INDUSINDBK.NS,515.6859983,533.6480713,557.6941274,513.7545901,81334991 +09-07-2020,INDUSINDBK.NS,538.8145947,537.4625854,550.4030435,531.426935,26574065 +10-07-2020,INDUSINDBK.NS,533.3583468,520.7559204,535.4346341,514.1408711,26964951 +13-07-2020,INDUSINDBK.NS,530.847588,521.1422729,535.9658082,516.168873,16507937 +14-07-2020,INDUSINDBK.NS,516.651666,493.2816162,516.651666,487.7288179,22219927 +15-07-2020,INDUSINDBK.NS,500.0898613,486.280304,509.6986292,482.8520661,21841548 +16-07-2020,INDUSINDBK.NS,490.5776777,500.8141174,504.0975349,473.4364301,21502321 +17-07-2020,INDUSINDBK.NS,504.3872464,502.9386902,508.4432154,494.4405058,14445406 +20-07-2020,INDUSINDBK.NS,506.9464247,510.6160889,523.0736965,503.7596127,19937276 +21-07-2020,INDUSINDBK.NS,517.3276518,505.546051,521.2387412,502.8420916,13311222 +22-07-2020,INDUSINDBK.NS,509.8917526,495.9373169,510.422878,490.5776711,15202237 +23-07-2020,INDUSINDBK.NS,497.8204325,496.2753296,503.1318047,492.6056366,11300182 +24-07-2020,INDUSINDBK.NS,488.4531147,504.3389587,518.2933946,482.8520428,31277822 +27-07-2020,INDUSINDBK.NS,504.628645,489.2739563,505.8840485,487.6805505,12280255 +28-07-2020,INDUSINDBK.NS,494.4404893,508.8777771,510.8574587,493.861061,16991267 +29-07-2020,INDUSINDBK.NS,515.6859992,531.6201172,545.3814009,513.996017,37044099 +30-07-2020,INDUSINDBK.NS,526.3087213,502.0212402,527.226152,497.8204511,13848662 +31-07-2020,INDUSINDBK.NS,507.1877582,505.7874756,510.3745696,498.0618435,11161107 +03-08-2020,INDUSINDBK.NS,504.049255,485.7974243,504.049255,483.8177427,13508456 +04-08-2020,INDUSINDBK.NS,490.5776467,475.7058105,490.5776467,466.676472,21481518 +05-08-2020,INDUSINDBK.NS,482.0794805,475.8506775,488.6462563,473.339841,15082924 +06-08-2020,INDUSINDBK.NS,480.7274768,477.9269409,484.7351723,469.0907545,16624606 +07-08-2020,INDUSINDBK.NS,478.9892127,491.5433655,495.7441546,475.1263965,16540870 +10-08-2020,INDUSINDBK.NS,494.4404881,491.8813782,499.8001339,489.1773891,9409531 +11-08-2020,INDUSINDBK.NS,493.4747892,504.0975342,506.8980996,491.8813834,11701319 +12-08-2020,INDUSINDBK.NS,500.7175968,502.7938843,512.2577731,494.7784928,12644367 +13-08-2020,INDUSINDBK.NS,506.0289307,500.9589844,509.4571684,498.641271,8109014 +14-08-2020,INDUSINDBK.NS,502.1661463,489.8051453,505.5461108,482.9969135,9318623 +17-08-2020,INDUSINDBK.NS,492.5090646,495.5510559,497.1444322,485.2662842,7173558 +18-08-2020,INDUSINDBK.NS,494.8750554,503.7112122,506.7532035,489.1291045,10993530 +19-08-2020,INDUSINDBK.NS,505.0632871,504.2424622,511.8232164,501.3453496,10895768 +20-08-2020,INDUSINDBK.NS,497.9169822,495.7924805,502.697229,493.5713435,7658596 +21-08-2020,INDUSINDBK.NS,502.16612,495.9373169,503.5181293,494.9233394,6411009 +24-08-2020,INDUSINDBK.NS,500.2346957,511.0023193,517.086243,498.3032876,14887687 +25-08-2020,INDUSINDBK.NS,516.6516637,518.1002197,527.6607133,512.016296,18377629 +26-08-2020,INDUSINDBK.NS,522.8804288,548.1818848,552.5758261,519.9833169,26850404 +27-08-2020,INDUSINDBK.NS,552.7690816,585.0718384,598.4951497,552.3827763,48561125 +28-08-2020,INDUSINDBK.NS,579.4224286,642.8209229,665.3700888,575.0767603,55986681 +31-08-2020,INDUSINDBK.NS,680.8213853,608.586731,687.5813139,599.4608155,57316603 +01-09-2020,INDUSINDBK.NS,616.2157432,605.9310303,639.7789461,568.5099976,47295290 +02-09-2020,INDUSINDBK.NS,610.3249681,618.5817261,628.7698922,593.0388418,19765424 +03-09-2020,INDUSINDBK.NS,621.913381,610.1800537,626.017623,603.5650048,14985734 +04-09-2020,INDUSINDBK.NS,590.0934894,595.0186157,619.9820436,582.8507085,21613014 +07-09-2020,INDUSINDBK.NS,600.1850974,587.8240967,603.5167883,577.0564724,13889593 +08-09-2020,INDUSINDBK.NS,588.1138087,579.8087769,591.8800783,578.4567675,13303702 +09-09-2020,INDUSINDBK.NS,569.765369,583.864624,588.7897499,568.4616921,17123149 +10-09-2020,INDUSINDBK.NS,592.9422787,599.1710815,606.2689826,589.0794626,15925284 +11-09-2020,INDUSINDBK.NS,596.8051405,589.4174805,601.0542622,582.5610049,11346718 +14-09-2020,INDUSINDBK.NS,595.9359892,588.4517822,598.7365547,583.1404096,9287409 +15-09-2020,INDUSINDBK.NS,588.4517711,611.677002,617.0849213,580.5813181,13446734 +16-09-2020,INDUSINDBK.NS,619.0163062,600.3299561,619.0163062,592.6043235,17940987 +17-09-2020,INDUSINDBK.NS,593.6665004,596.1773071,603.3718133,589.2725593,9390779 +18-09-2020,INDUSINDBK.NS,601.5853533,592.1697388,603.227062,579.4224334,10335095 +21-09-2020,INDUSINDBK.NS,591.880092,541.3737183,596.2257607,534.8552153,15649376 +22-09-2020,INDUSINDBK.NS,544.6570358,525.3429565,558.1768913,518.5830288,26363293 +23-09-2020,INDUSINDBK.NS,532.1029536,509.940033,534.8551867,501.2969696,20046261 +24-09-2020,INDUSINDBK.NS,499.4138956,473.4364319,501.2004246,468.3664854,20946967 +25-09-2020,INDUSINDBK.NS,482.7554899,497.192749,503.4215525,474.3538817,19311510 +28-09-2020,INDUSINDBK.NS,504.9666923,536.0623169,543.9811022,498.4481897,24396893 +29-09-2020,INDUSINDBK.NS,539.828594,517.8588257,542.5808272,510.8091975,21321940 +30-09-2020,INDUSINDBK.NS,517.8588669,509.3124084,521.1905581,502.4076,18784941 +01-10-2020,INDUSINDBK.NS,521.4802458,571.8900146,576.5736562,518.5831333,49858446 +05-10-2020,INDUSINDBK.NS,572.8556454,580.9192505,609.0695467,571.6967887,43964114 +06-10-2020,INDUSINDBK.NS,594.825381,601.4404297,606.800075,585.4097671,25112823 +07-10-2020,INDUSINDBK.NS,599.6538973,597.8673096,604.337538,585.3131578,19071775 +08-10-2020,INDUSINDBK.NS,598.7364883,596.5153809,616.6020125,592.9905376,20977726 +09-10-2020,INDUSINDBK.NS,596.8534252,601.6819458,611.2907137,593.9080394,18622149 +12-10-2020,INDUSINDBK.NS,606.6553234,593.3768921,610.3249871,589.5623491,11751051 +13-10-2020,INDUSINDBK.NS,590.6245448,587.3411865,599.46076,581.7883885,11579298 +14-10-2020,INDUSINDBK.NS,579.4224927,601.2957153,604.9653793,577.0082323,14624404 +15-10-2020,INDUSINDBK.NS,601.29572,577.4910889,610.8078825,573.0005409,14728367 +16-10-2020,INDUSINDBK.NS,584.0578408,587.4378052,592.8457836,580.7744821,11569890 +19-10-2020,INDUSINDBK.NS,586.7135142,605.5930176,609.0213143,585.4098373,14576825 +20-10-2020,INDUSINDBK.NS,600.6679194,603.8064575,607.3313009,595.4530939,9607553 +21-10-2020,INDUSINDBK.NS,609.3592813,606.5587158,625.5830982,578.9878758,26626983 +22-10-2020,INDUSINDBK.NS,599.7021885,587.8723145,609.2143494,584.8786556,15976059 +23-10-2020,INDUSINDBK.NS,595.8394264,587.2929688,596.5154311,583.623246,12435551 +26-10-2020,INDUSINDBK.NS,595.8394377,595.5014648,611.580403,592.5077467,17438151 +27-10-2020,INDUSINDBK.NS,595.4531289,592.9423218,602.019964,574.6904906,15012129 +28-10-2020,INDUSINDBK.NS,593.4250928,572.5175781,594.8253753,565.9990763,14933120 +29-10-2020,INDUSINDBK.NS,564.9368322,568.5099487,579.2292394,551.4169764,16511146 +30-10-2020,INDUSINDBK.NS,571.6968392,565.612915,581.3538804,556.7284253,16811219 +02-11-2020,INDUSINDBK.NS,569.7654408,606.8001709,613.222127,569.7654408,33145934 +03-11-2020,INDUSINDBK.NS,609.8903607,624.4241943,627.7076116,609.8903607,19566145 +04-11-2020,INDUSINDBK.NS,627.3213023,654.7955933,657.6444319,625.7761995,33533745 +05-11-2020,INDUSINDBK.NS,671.1160909,689.8990479,702.0668962,655.0370937,23471764 +06-11-2020,INDUSINDBK.NS,690.2369714,713.3173218,721.380927,682.7527649,29896664 +09-11-2020,INDUSINDBK.NS,720.4635604,748.8552856,753.7320798,709.8408149,28036644 +10-11-2020,INDUSINDBK.NS,757.1120287,806.5560913,840.1625828,756.1463246,59758713 +11-11-2020,INDUSINDBK.NS,810.2256934,760.9265137,810.2739668,726.6922935,51561819 +12-11-2020,INDUSINDBK.NS,762.9062129,742.8195801,775.3154866,735.6733464,28387177 +13-11-2020,INDUSINDBK.NS,733.9833491,742.1918335,748.130937,716.3109768,25472191 +14-11-2020,INDUSINDBK.NS,749.9657782,744.0267334,758.0777162,731.4725801,3253864 +17-11-2020,INDUSINDBK.NS,751.2211858,757.2568359,766.527571,745.7649344,14873173 +18-11-2020,INDUSINDBK.NS,753.2492036,799.8927002,805.3972254,748.4206831,25491255 +19-11-2020,INDUSINDBK.NS,788.0145147,789.9459229,816.8890898,776.6192186,29797661 +20-11-2020,INDUSINDBK.NS,790.0424492,783.1859741,801.437804,761.7473327,25424060 +23-11-2020,INDUSINDBK.NS,807.3286243,820.6070557,850.6887618,803.94866,39219488 +24-11-2020,INDUSINDBK.NS,822.779922,824.4216309,831.4229858,807.6183554,19828772 +25-11-2020,INDUSINDBK.NS,833.982039,825.7252808,844.8945426,816.2613923,24215222 +26-11-2020,INDUSINDBK.NS,827.6084421,821.3796387,831.278106,806.3629512,16934720 +27-11-2020,INDUSINDBK.NS,826.6426488,828.236084,832.8714515,819.448142,10212987 +01-12-2020,INDUSINDBK.NS,833.4025827,864.7879639,869.133632,828.6706094,14690547 +02-12-2020,INDUSINDBK.NS,871.0651274,866.5263062,874.6865179,851.07504,14965085 +03-12-2020,INDUSINDBK.NS,869.2302664,865.5123291,876.7628058,859.9595303,9724314 +04-12-2020,INDUSINDBK.NS,871.5479277,882.3155518,888.4477491,859.2834742,12658012 +07-12-2020,INDUSINDBK.NS,883.6192851,903.0782471,920.7988944,881.8810295,15479752 +08-12-2020,INDUSINDBK.NS,904.9130418,885.2609863,906.5547506,875.9901913,13141739 +09-12-2020,INDUSINDBK.NS,898.104745,896.656189,906.3132292,887.1923013,7937423 +10-12-2020,INDUSINDBK.NS,886.4680162,884.4400024,895.2076258,873.9621374,9145597 +11-12-2020,INDUSINDBK.NS,885.3091636,892.0690918,901.3398268,883.7157284,8417189 +14-12-2020,INDUSINDBK.NS,895.2077058,889.6549072,902.9333387,886.5646423,5936096 +15-12-2020,INDUSINDBK.NS,891.3448573,894.9662476,899.4567951,877.2938749,7646858 +16-12-2020,INDUSINDBK.NS,900.0361671,890.1859741,905.5889654,883.6191984,6068477 +17-12-2020,INDUSINDBK.NS,882.6535343,903.7058716,915.4874732,882.6535343,14078222 +18-12-2020,INDUSINDBK.NS,903.7057923,874.1552734,905.3475009,857.1105742,14605713 +21-12-2020,INDUSINDBK.NS,874.1553322,813.7988281,874.9278837,786.7591143,18106992 +22-12-2020,INDUSINDBK.NS,813.7988398,811.8674316,828.0912484,785.7451481,21961153 +23-12-2020,INDUSINDBK.NS,813.0745544,826.0149536,832.3886358,804.1900652,12353093 +24-12-2020,INDUSINDBK.NS,832.4369185,823.5524292,840.1625512,819.9793123,10293688 +28-12-2020,INDUSINDBK.NS,825.6769876,837.2171631,841.1282528,823.7455794,5449095 +29-12-2020,INDUSINDBK.NS,844.9909821,881.5911865,886.1782804,843.5424262,20727636 +30-12-2020,INDUSINDBK.NS,887.5303293,868.2162476,891.0551728,857.5452292,11462263 +31-12-2020,INDUSINDBK.NS,872.9965073,864.256897,875.7970728,859.5249233,6435333 +01-01-2021,INDUSINDBK.NS,864.3051041,869.2785034,872.9964403,862.4219695,4632855 +04-01-2021,INDUSINDBK.NS,878.790701,867.057373,882.6535173,857.0140861,6991890 +05-01-2021,INDUSINDBK.NS,861.1183494,890.0411987,895.5456649,852.716712,11907501 +06-01-2021,INDUSINDBK.NS,893.2279679,890.7171021,904.6232639,878.2112818,9768197 +07-01-2021,INDUSINDBK.NS,902.9333168,919.3985596,928.6693541,899.1670473,12154311 +08-01-2021,INDUSINDBK.NS,931.9044187,907.5686646,942.5271633,900.1327315,10838196 +11-01-2021,INDUSINDBK.NS,910.5624205,897.2356567,918.3363267,894.4351502,8419415 +12-01-2021,INDUSINDBK.NS,888.4477286,895.8353882,909.2103657,875.4589973,8805330 +13-01-2021,INDUSINDBK.NS,900.8087135,910.4174805,920.7987989,894.386817,9473962 +14-01-2021,INDUSINDBK.NS,920.3159677,936.4432373,947.0659819,918.6259856,14887258 +15-01-2021,INDUSINDBK.NS,940.5958003,932.7736206,949.2871373,920.7505927,9195430 +18-01-2021,INDUSINDBK.NS,926.1102362,900.8087769,927.0759403,892.3105925,10668611 +19-01-2021,INDUSINDBK.NS,909.7415116,907.6652832,919.3502789,904.1404398,6309233 +20-01-2021,INDUSINDBK.NS,904.7681618,915.1977539,921.1367985,896.4147981,7004445 +21-01-2021,INDUSINDBK.NS,926.496463,894.0970459,933.83579,886.7577189,8216362 +22-01-2021,INDUSINDBK.NS,898.1048041,862.6634521,901.9676204,859.4766404,11366492 +25-01-2021,INDUSINDBK.NS,874.9279027,820.0276489,881.0601001,810.4188815,11829328 +27-01-2021,INDUSINDBK.NS,818.9170516,792.0222168,831.2780519,778.3574806,15810173 +28-01-2021,INDUSINDBK.NS,773.8186322,775.0740356,800.4237666,761.9404843,13789865 +29-01-2021,INDUSINDBK.NS,789.0767955,817.0822144,831.3263498,787.6765717,19305853 +01-02-2021,INDUSINDBK.NS,829.5398237,937.3123779,947.7420294,826.6427114,38067807 +02-02-2021,INDUSINDBK.NS,948.7076501,942.1891479,964.7383132,916.7428117,20556081 +03-02-2021,INDUSINDBK.NS,946.3900462,1012.589111,1043.733069,938.8575657,34995822 +04-02-2021,INDUSINDBK.NS,999.407151,996.7514648,1006.263626,981.1553208,13666242 +05-02-2021,INDUSINDBK.NS,1009.16071,989.9431763,1047.788871,981.4449926,19524257 +08-02-2021,INDUSINDBK.NS,1000.517831,999.6003418,1018.817878,992.7438659,7162284 +09-02-2021,INDUSINDBK.NS,1008.195029,990.6192627,1015.534356,985.018132,7984133 +10-02-2021,INDUSINDBK.NS,999.5037083,987.7221069,1002.83534,969.1805771,7815034 +11-02-2021,INDUSINDBK.NS,989.8466252,986.8529663,1000.469369,980.4792844,5760021 +12-02-2021,INDUSINDBK.NS,988.6878585,992.1644287,1023.163507,977.2925618,13959383 +15-02-2021,INDUSINDBK.NS,1009.064339,1021.328735,1026.543562,1002.111198,9121286 +16-02-2021,INDUSINDBK.NS,1031.371975,1021.95636,1058.894542,1005.394511,13883441 +17-02-2021,INDUSINDBK.NS,1042.960378,997.7653809,1047.788898,991.0054525,13855321 +18-02-2021,INDUSINDBK.NS,1009.160707,1010.174744,1019.204053,997.9585641,8911120 +19-02-2021,INDUSINDBK.NS,999.5038333,1029.344116,1037.697481,992.5508103,14557527 +22-02-2021,INDUSINDBK.NS,1028.426575,987.8187866,1030.502862,983.0868128,9412265 +23-02-2021,INDUSINDBK.NS,997.7170952,1012.347534,1017.803667,983.0866563,7160332 +24-02-2021,INDUSINDBK.NS,1011.38191,1033.303345,1039.097569,1005.539353,6833820 +25-02-2021,INDUSINDBK.NS,1042.960487,1071.690186,1081.105801,1041.994783,12716781 +26-02-2021,INDUSINDBK.NS,1033.303378,1026.495117,1045.760985,1015.196426,12247085 +01-03-2021,INDUSINDBK.NS,1038.131869,1031.323608,1058.991053,1026.6883,6358886 +02-03-2021,INDUSINDBK.NS,1038.131887,1036.538452,1049.044391,1023.646326,4917345 +03-03-2021,INDUSINDBK.NS,1042.960425,1062.033081,1066.137323,1040.208192,5695638 +04-03-2021,INDUSINDBK.NS,1041.029084,1054.50061,1077.725843,1035.814258,6128220 +05-03-2021,INDUSINDBK.NS,1046.823245,1004.235718,1046.823245,990.2812228,13926140 +08-03-2021,INDUSINDBK.NS,1017.852107,983.328186,1019.252331,979.7067957,10522267 +09-03-2021,INDUSINDBK.NS,990.426057,989.6535645,1000.083098,970.532577,9915907 +10-03-2021,INDUSINDBK.NS,1007.374249,1004.187378,1023.646339,997.6206608,8832614 +12-03-2021,INDUSINDBK.NS,1015.920724,987.5773315,1020.169845,980.8174028,5735382 +15-03-2021,INDUSINDBK.NS,992.5506384,1003.028503,1007.808691,954.3087238,8019663 +16-03-2021,INDUSINDBK.NS,1009.160727,999.2139282,1013.8927,992.7437583,5161126 +17-03-2021,INDUSINDBK.NS,996.6066358,974.347168,1003.366565,968.2149115,4712570 +18-03-2021,INDUSINDBK.NS,989.8466619,968.40802,995.3511279,954.1156117,5797610 +19-03-2021,INDUSINDBK.NS,956.0470409,977.1959839,983.8593067,947.452251,6838935 +22-03-2021,INDUSINDBK.NS,971.4983497,934.9464722,977.1476953,928.0899375,12692489 +23-03-2021,INDUSINDBK.NS,943.4929101,956.0953369,960.2961851,936.7329814,7530882 +24-03-2021,INDUSINDBK.NS,946.4383161,925.8205566,951.2185633,922.2474396,5028085 +25-03-2021,INDUSINDBK.NS,925.8205733,924.951416,936.7330183,896.9942693,7614686 +26-03-2021,INDUSINDBK.NS,940.4026446,920.074585,943.0100574,917.4188987,4891178 +30-03-2021,INDUSINDBK.NS,932.8701518,928.0899048,944.8449061,922.2474068,5831461 +31-03-2021,INDUSINDBK.NS,928.0898707,921.7162476,935.7672298,917.4188527,4453746 +01-04-2021,INDUSINDBK.NS,930.9387087,959.2338257,962.8069425,926.2067352,7932671 +05-04-2021,INDUSINDBK.NS,951.2185208,905.2026978,955.0330638,887.0474728,11223431 +06-04-2021,INDUSINDBK.NS,915.2942411,895.4490356,921.4747703,889.8962376,6925347 +07-04-2021,INDUSINDBK.NS,899.0705378,913.121521,919.784903,889.5583758,5714921 +08-04-2021,INDUSINDBK.NS,916.4531963,902.836792,925.0962598,900.0362265,3946239 +09-04-2021,INDUSINDBK.NS,902.9333129,891.9725952,907.4721339,885.9852181,4980026 +12-04-2021,INDUSINDBK.NS,853.6824099,815.4405518,859.4766344,812.1571343,10674765 +13-04-2021,INDUSINDBK.NS,820.8484617,847.3087769,850.7852879,815.5370893,6778840 +15-04-2021,INDUSINDBK.NS,837.7483257,828.9121094,853.4892911,812.3985925,6862663 +16-04-2021,INDUSINDBK.NS,834.4648334,833.3543091,840.1142373,823.7938156,5338683 +19-04-2021,INDUSINDBK.NS,801.4860778,803.4657593,807.8597009,783.1859745,8550122 +20-04-2021,INDUSINDBK.NS,816.0198364,816.0198364,835.1407628,811.2395901,8240669 +22-04-2021,INDUSINDBK.NS,802.5000586,807.0388794,811.1431216,787.0487939,9717099 +23-04-2021,INDUSINDBK.NS,801.5343685,820.8484497,830.4572169,794.5812875,7695324 +26-04-2021,INDUSINDBK.NS,827.6083893,830.0709229,841.0799728,822.2487434,4894557 +27-04-2021,INDUSINDBK.NS,830.0709007,852.1855469,855.6137844,829.5397752,5202133 +28-04-2021,INDUSINDBK.NS,859.4765819,895.111084,899.0704469,857.5451739,9935828 +29-04-2021,INDUSINDBK.NS,904.7198469,907.2307129,925.9653367,885.6471913,12187280 +30-04-2021,INDUSINDBK.NS,896.1734154,902.8850708,915.9703497,883.7158088,7301455 +03-05-2021,INDUSINDBK.NS,897.1390781,882.2672119,934.5118373,868.1679561,16854199 +04-05-2021,INDUSINDBK.NS,898.1047483,878.9355469,902.4504164,874.9278516,7499852 +05-05-2021,INDUSINDBK.NS,891.3448811,899.2153931,902.6919042,878.1147232,5975741 +06-05-2021,INDUSINDBK.NS,905.2993287,893.2280273,906.4581854,888.4477802,3705397 +07-05-2021,INDUSINDBK.NS,900.5672554,894.4350586,919.1570575,893.276202,5419712 +10-05-2021,INDUSINDBK.NS,906.7961547,912.9766846,917.3706265,899.2154011,5087341 +11-05-2021,INDUSINDBK.NS,892.2622925,916.3082886,924.1788004,891.248315,5732298 +12-05-2021,INDUSINDBK.NS,909.6932207,885.2126465,917.9499786,882.6535072,5074561 +14-05-2021,INDUSINDBK.NS,891.3448329,860.2974243,891.3448329,857.6417382,6169600 +17-05-2021,INDUSINDBK.NS,866.333131,923.6477051,926.979396,866.333131,10987165 +18-05-2021,INDUSINDBK.NS,933.8358987,941.1269531,953.101708,933.8358987,8715366 +19-05-2021,INDUSINDBK.NS,931.9044073,933.8358154,945.0379588,928.2347437,4787294 +20-05-2021,INDUSINDBK.NS,929.9730108,942.0443115,954.0190655,929.9730108,5835440 +21-05-2021,INDUSINDBK.NS,951.2185083,981.1553345,985.0181508,948.1282435,12591860 +24-05-2021,INDUSINDBK.NS,983.9558735,970.2911377,987.6738105,962.8552048,5385688 +25-05-2021,INDUSINDBK.NS,977.2925135,959.8132935,978.0167915,948.7076967,4583345 +26-05-2021,INDUSINDBK.NS,964.5935217,964.2072754,973.3814644,953.1499516,2972854 +27-05-2021,INDUSINDBK.NS,961.1652219,972.3190918,978.5478947,953.1498901,4427518 +28-05-2021,INDUSINDBK.NS,979.7067399,984.3903809,990.3294842,968.6011435,5388785 +31-05-2021,INDUSINDBK.NS,980.1896479,978.2582397,985.4044736,969.566903,2643491 +01-06-2021,INDUSINDBK.NS,981.1553137,975.4093628,995.9788472,971.4982732,3766919 +02-06-2021,INDUSINDBK.NS,974.2988504,992.7437744,994.6751825,969.0840249,4177378 +03-06-2021,INDUSINDBK.NS,995.640988,971.256958,1001.676639,930.9870828,14752885 +04-06-2021,INDUSINDBK.NS,977.485685,974.6851196,988.3015826,969.5668998,4323154 +07-06-2021,INDUSINDBK.NS,983.0867726,990.0397949,997.2343612,974.8782877,3823401 +08-06-2021,INDUSINDBK.NS,989.8466047,985.1629639,992.7437167,971.1119234,3141410 +09-06-2021,INDUSINDBK.NS,984.0524641,969.1323242,1000.179675,963.0484003,4767864 +10-06-2021,INDUSINDBK.NS,977.2925115,989.2189331,993.3231754,971.4982871,2984339 +11-06-2021,INDUSINDBK.NS,992.7437383,980.2861328,996.6065544,977.3890207,2679470 +14-06-2021,INDUSINDBK.NS,977.2925082,989.1707153,992.7437732,959.6684092,3982216 +15-06-2021,INDUSINDBK.NS,989.8466778,998.9725342,1013.98928,989.8466778,6026006 +16-06-2021,INDUSINDBK.NS,994.6751683,978.9342041,1003.076746,975.6990602,3325800 +17-06-2021,INDUSINDBK.NS,967.6354864,950.3010864,986.7564154,934.8015478,6126591 +18-06-2021,INDUSINDBK.NS,959.8133457,961.2619019,965.5109646,927.0759525,4895262 +21-06-2021,INDUSINDBK.NS,943.4928698,972.9951172,975.3611039,934.8498067,3160990 +22-06-2021,INDUSINDBK.NS,981.0587693,965.8005981,986.659841,961.8895085,4141759 +23-06-2021,INDUSINDBK.NS,974.3953853,965.2694702,982.8935691,962.3240847,3975716 +24-06-2021,INDUSINDBK.NS,969.5668721,966.3317871,973.4296883,962.0343923,2285845 +25-06-2021,INDUSINDBK.NS,962.8069637,978.1616821,985.0181575,952.8119501,3499315 +28-06-2021,INDUSINDBK.NS,984.052477,974.2988892,986.5632841,966.6698032,2819763 +29-06-2021,INDUSINDBK.NS,974.3954125,983.2316284,986.9495655,965.7040759,4543628 +30-06-2021,INDUSINDBK.NS,986.4667469,981.4933472,992.3093039,977.4374371,2628556 +01-07-2021,INDUSINDBK.NS,976.3267651,973.1399536,982.0727158,965.7040209,3070067 +02-07-2021,INDUSINDBK.NS,973.4296361,975.0230713,979.3687393,970.6774033,1501210 +05-07-2021,INDUSINDBK.NS,977.2924975,985.5492554,991.2952063,977.2924975,1993126 +06-07-2021,INDUSINDBK.NS,983.7627889,995.68927,999.5037541,980.1896719,3019919 +07-07-2021,INDUSINDBK.NS,989.4122145,1009.06427,1011.092225,978.2582847,3781022 +08-07-2021,INDUSINDBK.NS,1007.08453,1009.595337,1024.612083,1000.662574,4139752 +09-07-2021,INDUSINDBK.NS,1004.332268,1004.283936,1012.6373,991.0055041,3625932 +12-07-2021,INDUSINDBK.NS,1009.547024,1013.313293,1021.376899,1005.346235,2010018 +13-07-2021,INDUSINDBK.NS,1018.817732,1019.68689,1023.59792,1008.194988,2096758 +14-07-2021,INDUSINDBK.NS,1013.989254,1016.500061,1024.129147,1012.540698,1566799 +15-07-2021,INDUSINDBK.NS,1017.852056,1018.914307,1030.792513,1013.98924,2748272 +16-07-2021,INDUSINDBK.NS,1017.852208,1008.484924,1022.632396,1006.263758,1218164 +19-07-2021,INDUSINDBK.NS,988.8809486,981.010437,999.2139348,971.0636971,2644846 +20-07-2021,INDUSINDBK.NS,982.1210627,947.8868408,984.0524709,946.3900113,3752725 +22-07-2021,INDUSINDBK.NS,965.6075589,958.1233521,971.2569043,954.1156564,2181872 +23-07-2021,INDUSINDBK.NS,961.8412618,955.3710327,965.7040781,943.4928843,3449852 +26-07-2021,INDUSINDBK.NS,955.3710798,947.6454468,962.4690405,944.7483344,2335433 +27-07-2021,INDUSINDBK.NS,955.0812894,942.3339844,959.9098096,930.0212579,3311920 +28-07-2021,INDUSINDBK.NS,957.9784197,958.7026978,975.1679401,945.424267,8820340 +29-07-2021,INDUSINDBK.NS,963.7243497,958.0266724,969.0357219,953.1498788,3459503 +30-07-2021,INDUSINDBK.NS,955.0813456,947.3557129,965.7040906,946.3900088,3115750 +02-08-2021,INDUSINDBK.NS,957.7852642,954.1156006,962.9518162,951.653067,2149603 +03-08-2021,INDUSINDBK.NS,953.1498879,986.9978027,989.8466414,952.8119151,4450926 +04-08-2021,INDUSINDBK.NS,993.7094664,985.5492554,1012.057843,982.024471,5055711 +05-08-2021,INDUSINDBK.NS,976.7614023,963.4829712,977.7271064,952.1842217,3955681 +06-08-2021,INDUSINDBK.NS,970.5325725,994.1923218,998.53799,963.9657967,7609448 +09-08-2021,INDUSINDBK.NS,995.6408393,1007.036194,1011.092104,992.7920596,4274598 +10-08-2021,INDUSINDBK.NS,1001.43509,998.1516724,1018.817762,996.0271706,3469468 +11-08-2021,INDUSINDBK.NS,998.1517611,1005.491089,1009.498785,985.0182085,2155833 +12-08-2021,INDUSINDBK.NS,1010.561028,999.8417358,1011.237092,992.0195561,2453701 +13-08-2021,INDUSINDBK.NS,999.8415943,989.0257568,1007.953531,986.5631645,2348979 +16-08-2021,INDUSINDBK.NS,989.7983212,984.0524292,994.5786269,981.2518639,1132546 +17-08-2021,INDUSINDBK.NS,983.5672192,970.6600342,985.0229181,963.9637956,3082005 +18-08-2021,INDUSINDBK.NS,973.3773273,960.4216309,976.0946201,957.8498725,2344486 +20-08-2021,INDUSINDBK.NS,955.9089624,950.5228882,961.6832466,941.9827997,3465186 +23-08-2021,INDUSINDBK.NS,958.9173549,959.4025879,969.3984343,935.6261728,2914978 +24-08-2021,INDUSINDBK.NS,960.955365,975.3667603,979.2001125,957.8498623,2510063 +25-08-2021,INDUSINDBK.NS,980.073552,975.8519897,983.9554157,968.719089,2105187 +26-08-2021,INDUSINDBK.NS,970.465932,971.9216309,982.7423497,968.622023,1971408 +27-08-2021,INDUSINDBK.NS,967.5544784,960.9553223,971.2907483,957.8498196,2368969 +30-08-2021,INDUSINDBK.NS,965.9047289,975.4152832,982.1115218,962.0228652,2868604 +31-08-2021,INDUSINDBK.NS,979.2001035,963.0903931,979.9764644,960.7612512,3138652 +01-09-2021,INDUSINDBK.NS,964.6430946,969.2528076,994.7275372,963.6726287,3854558 +02-09-2021,INDUSINDBK.NS,973.086166,980.2675781,982.59672,965.8076718,2136382 +03-09-2021,INDUSINDBK.NS,980.1705756,974.1051636,998.2697886,967.1177971,5363972 +06-09-2021,INDUSINDBK.NS,976.2887209,962.6536865,978.5207807,961.731732,3349749 +07-09-2021,INDUSINDBK.NS,962.7507177,971.6790161,982.1115249,955.0840723,5483796 +08-09-2021,INDUSINDBK.NS,983.2760696,970.0776978,991.6220528,963.0903906,6385224 +09-09-2021,INDUSINDBK.NS,970.4659459,969.9807129,977.1621846,964.1579172,3193603 +13-09-2021,INDUSINDBK.NS,974.3477825,966.8751831,974.3477825,963.333018,2386618 +14-09-2021,INDUSINDBK.NS,969.4954303,1005.984924,1008.314066,968.1367544,7838383 +15-09-2021,INDUSINDBK.NS,1005.402694,1022.82251,1030.634808,997.1537335,6071710 +16-09-2021,INDUSINDBK.NS,1039.368958,1097.54834,1151.457767,1039.368958,27230283 +17-09-2021,INDUSINDBK.NS,1103.905082,1096.626587,1112.687847,1079.497838,5784278 +20-09-2021,INDUSINDBK.NS,1082.069496,1057.759277,1098.955627,1052.567308,2954179 +21-09-2021,INDUSINDBK.NS,1058.778258,1103.953491,1109.388076,1052.955463,6332732 +22-09-2021,INDUSINDBK.NS,1111.183473,1107.689819,1123.653936,1094.879598,5587136 +23-09-2021,INDUSINDBK.NS,1116.035793,1134.620239,1140.297441,1113.124396,4879235 +24-09-2021,INDUSINDBK.NS,1137.580108,1128.700439,1154.223622,1107.544235,4615559 +27-09-2021,INDUSINDBK.NS,1137.386184,1116.71521,1143.160409,1111.086578,3083520 +28-09-2021,INDUSINDBK.NS,1125.740471,1101.236206,1125.740471,1085.951368,3684708 +29-09-2021,INDUSINDBK.NS,1093.812185,1090.027344,1103.322799,1081.196127,5574048 +30-09-2021,INDUSINDBK.NS,1091.774238,1079.061157,1101.381875,1074.30585,3180267 +01-10-2021,INDUSINDBK.NS,1071.3943,1071.442871,1079.158027,1059.069431,1940798 +04-10-2021,INDUSINDBK.NS,1074.791005,1086.727783,1091.774159,1073.335306,1817348 +05-10-2021,INDUSINDBK.NS,1083.816363,1134.086426,1142.335386,1075.907043,5270013 +06-10-2021,INDUSINDBK.NS,1143.645565,1098.421875,1144.324962,1093.423952,3329243 +07-10-2021,INDUSINDBK.NS,1109.242439,1132.242432,1151.118063,1106.379612,4002618 +08-10-2021,INDUSINDBK.NS,1144.56754,1139.71521,1145.149795,1124.187755,2344868 +11-10-2021,INDUSINDBK.NS,1138.016987,1138.599243,1159.173075,1135.445229,2535840 +12-10-2021,INDUSINDBK.NS,1130.592876,1146.993774,1160.677321,1125.789116,2354120 +13-10-2021,INDUSINDBK.NS,1153.010622,1149.516968,1156.746892,1140.540157,1235622 +14-10-2021,INDUSINDBK.NS,1154.854475,1174.263794,1179.116124,1127.487383,3315820 +18-10-2021,INDUSINDBK.NS,1184.938998,1183.580322,1193.333553,1160.725919,4512591 +19-10-2021,INDUSINDBK.NS,1185.909249,1158.736206,1203.377634,1150.584269,3879525 +20-10-2021,INDUSINDBK.NS,1154.854458,1166.208862,1178.048618,1137.822734,2850772 +21-10-2021,INDUSINDBK.NS,1169.411373,1149.4198,1175.185598,1130.786784,2408608 +22-10-2021,INDUSINDBK.NS,1156.843927,1161.06543,1169.120226,1142.044322,2618946 +25-10-2021,INDUSINDBK.NS,1170.333277,1142.966187,1175.234177,1122.537832,3612312 +26-10-2021,INDUSINDBK.NS,1145.149809,1120.791138,1157.765866,1104.099052,3413917 +27-10-2021,INDUSINDBK.NS,1121.858628,1108.805908,1129.476762,1088.862786,4329232 +28-10-2021,INDUSINDBK.NS,1137.386081,1141.267944,1205.318696,1134.717299,17223159 +29-10-2021,INDUSINDBK.NS,1132.485234,1106.525269,1147.090794,1090.415557,5112475 +01-11-2021,INDUSINDBK.NS,1123.799462,1192.799561,1198.525333,1112.202442,10563295 +02-11-2021,INDUSINDBK.NS,1183.968449,1176.738525,1203.474791,1171.352392,3730392 +03-11-2021,INDUSINDBK.NS,1179.116088,1143.160278,1183.968417,1139.569602,2922214 +04-11-2021,INDUSINDBK.NS,1159.706729,1153.980957,1159.706729,1150.002071,278458 +08-11-2021,INDUSINDBK.NS,1096.626492,1029.809937,1096.626492,1010.83728,29099645 +09-11-2021,INDUSINDBK.NS,1049.073759,1036.700317,1052.8586,1031.120138,7752739 +10-11-2021,INDUSINDBK.NS,1035.293121,1001.714905,1035.293121,997.4449494,6796906 +11-11-2021,INDUSINDBK.NS,1001.714924,1002.782532,1007.343674,990.36052,4527396 +12-11-2021,INDUSINDBK.NS,1009.284519,1006.421692,1012.681149,998.1727319,3479296 +15-11-2021,INDUSINDBK.NS,1011.225528,1010.740295,1019.959722,1002.054672,3105993 +16-11-2021,INDUSINDBK.NS,1011.225526,990.7487183,1015.10739,988.1769598,2685826 +17-11-2021,INDUSINDBK.NS,987.8373139,1003.461792,1011.22552,984.052473,3042496 +18-11-2021,INDUSINDBK.NS,1001.326797,978.6663818,1011.225502,972.6979927,3244457 +22-11-2021,INDUSINDBK.NS,993.7571142,977.1621704,995.6010231,959.354085,6198324 +23-11-2021,INDUSINDBK.NS,965.6135826,952.3666992,980.1705713,945.2337985,8136685 +24-11-2021,INDUSINDBK.NS,959.7908784,941.7402344,964.303569,937.4701603,6646771 +25-11-2021,INDUSINDBK.NS,939.411022,930.9679565,941.3519539,923.2527405,5711537 +26-11-2021,INDUSINDBK.NS,922.9131362,875.1661987,928.6874206,871.4784399,6746021 +29-11-2021,INDUSINDBK.NS,899.5248883,869.0037231,910.2970363,862.5986125,11905868 +30-11-2021,INDUSINDBK.NS,875.3602388,856.9213867,900.1071191,849.8369975,6964145 +01-12-2021,INDUSINDBK.NS,864.6851067,906.0755005,911.0248528,863.8602343,14626216 +02-12-2021,INDUSINDBK.NS,907.3856804,917.6240845,921.9426699,898.3118472,5703967 +03-12-2021,INDUSINDBK.NS,917.0418151,923.0587158,929.5607903,910.7822978,4928235 +06-12-2021,INDUSINDBK.NS,923.8835916,888.6071777,923.8835916,887.0058852,4617346 +07-12-2021,INDUSINDBK.NS,895.6430403,899.2822876,908.8413534,893.6050263,3434735 +08-12-2021,INDUSINDBK.NS,908.3560876,917.3814087,920.9721444,904.9594569,3774244 +09-12-2021,INDUSINDBK.NS,919.0312305,918.4489746,922.4278612,910.4911422,3111606 +10-12-2021,INDUSINDBK.NS,931.6473232,916.8477173,939.4110509,910.297072,6605152 +13-12-2021,INDUSINDBK.NS,926.1155873,910.8307495,927.3771811,906.6092466,2681792 +14-12-2021,INDUSINDBK.NS,904.474279,918.109314,921.117794,896.9046563,2725729 +15-12-2021,INDUSINDBK.NS,917.0417549,910.8307495,922.7674681,909.3265392,2266938 +16-12-2021,INDUSINDBK.NS,917.0903384,900.8835449,921.3118417,893.9447488,2457432 +17-12-2021,INDUSINDBK.NS,898.6514203,856.9213867,901.562818,854.2526055,4786306 +20-12-2021,INDUSINDBK.NS,848.1872294,821.1112061,848.1872294,806.2630891,4700733 +21-12-2021,INDUSINDBK.NS,829.7968974,831.8834229,842.3159318,823.2947637,3568436 +22-12-2021,INDUSINDBK.NS,836.0079353,846.0037231,858.8623975,835.5712138,3619713 +23-12-2021,INDUSINDBK.NS,853.9129498,845.3728027,857.8918363,843.3348481,2642247 +24-12-2021,INDUSINDBK.NS,852.0690626,835.7167358,852.8454235,821.7905146,3462247 +27-12-2021,INDUSINDBK.NS,818.1027594,829.9909668,836.3475066,787.5330834,12325932 +28-12-2021,INDUSINDBK.NS,838.4825377,827.4677734,840.180853,820.1407085,4660498 +29-12-2021,INDUSINDBK.NS,828.8264155,844.3053589,849.0606656,828.777904,6067054 +30-12-2021,INDUSINDBK.NS,838.4826145,859.2506104,867.0628497,834.6007505,12354342 +31-12-2021,INDUSINDBK.NS,855.4656896,861.9193115,866.5290245,852.457269,3606043 +03-01-2022,INDUSINDBK.NS,861.9678139,885.3560181,888.4615208,850.8074561,5594214 +04-01-2022,INDUSINDBK.NS,887.9763688,877.6894531,890.8392553,869.6345381,4102750 +05-01-2022,INDUSINDBK.NS,878.2716629,877.2526855,884.9679015,865.8982224,5448165 +06-01-2022,INDUSINDBK.NS,868.809619,894.4784546,896.7105144,858.9108548,5209239 +07-01-2022,INDUSINDBK.NS,899.1366872,895.012207,910.733767,889.0438178,4207773 +10-01-2022,INDUSINDBK.NS,899.524931,893.6535645,902.3877582,890.8877601,2569322 +11-01-2022,INDUSINDBK.NS,899.6219384,890.8392334,907.4341775,887.005881,3383081 +12-01-2022,INDUSINDBK.NS,900.592386,913.7421875,918.6430286,892.9256814,5506622 +13-01-2022,INDUSINDBK.NS,920.001757,899.7189941,921.942689,898.6515052,2109207 +14-01-2022,INDUSINDBK.NS,891.9551818,892.8771362,899.2822467,886.27798,2557488 +17-01-2022,INDUSINDBK.NS,891.858144,893.3138428,904.3771775,885.3074993,3048497 +18-01-2022,INDUSINDBK.NS,893.3138407,873.0796509,899.9615083,868.9066002,3088062 +19-01-2022,INDUSINDBK.NS,870.5079607,866.8687134,877.1071173,858.0374969,3628266 +20-01-2022,INDUSINDBK.NS,868.5670063,851.2927246,871.9151256,846.2462899,3565267 +21-01-2022,INDUSINDBK.NS,844.2083483,828.874939,847.1682575,820.1407455,4042974 +24-01-2022,INDUSINDBK.NS,833.6302419,826.1091309,843.6260292,806.99094,4657809 +25-01-2022,INDUSINDBK.NS,817.4719161,858.1344604,860.7062187,817.1322767,5165597 +27-01-2022,INDUSINDBK.NS,848.3813474,861.8707886,867.2083513,835.6682079,4323258 +28-01-2022,INDUSINDBK.NS,870.5079618,876.864502,898.408858,868.5670299,5520247 +31-01-2022,INDUSINDBK.NS,900.0585832,846.3432617,900.0585832,841.0542701,10148990 +01-02-2022,INDUSINDBK.NS,853.0395664,895.06073,899.6219318,853.0395664,11628936 +02-02-2022,INDUSINDBK.NS,902.6303027,946.5438843,952.8034011,902.6303027,14380553 +03-02-2022,INDUSINDBK.NS,938.7802141,930.0460205,950.7655041,926.2612388,5623611 +04-02-2022,INDUSINDBK.NS,929.7063853,927.8139648,946.1557951,917.0903279,5000045 +07-02-2022,INDUSINDBK.NS,923.9320778,905.4932251,931.0650379,900.7379776,2587054 +08-02-2022,INDUSINDBK.NS,910.2969873,910.0058594,912.9657684,886.0353405,3160992 +09-02-2022,INDUSINDBK.NS,914.4700074,938.5861206,942.7106007,912.6261577,4101202 +10-02-2022,INDUSINDBK.NS,937.4701331,943.6325684,948.8731083,931.8899537,4037566 +11-02-2022,INDUSINDBK.NS,926.7949523,953.3857422,960.7612595,926.3582308,7171664 +14-02-2022,INDUSINDBK.NS,930.8708845,913.7906494,936.3054697,909.5206351,3652419 +15-02-2022,INDUSINDBK.NS,915.1493398,941.060791,943.2928507,895.9826383,3985559 +16-02-2022,INDUSINDBK.NS,937.5671363,939.7992554,958.3836429,933.5397381,3683264 +17-02-2022,INDUSINDBK.NS,951.0566381,927.5713501,951.0566381,923.0101483,3152042 +18-02-2022,INDUSINDBK.NS,921.9426136,927.1345825,937.4700681,920.5839376,2417043 +21-02-2022,INDUSINDBK.NS,923.883591,924.3203125,943.2929101,920.9721931,3535914 +22-02-2022,INDUSINDBK.NS,897.6809565,911.364502,921.7970104,895.7400247,2866135 +23-02-2022,INDUSINDBK.NS,916.1198148,922.6219482,932.4236302,915.2949425,3507003 +24-02-2022,INDUSINDBK.NS,892.3434204,849.7885132,906.7063043,843.1892975,7305449 +25-02-2022,INDUSINDBK.NS,872.1577253,899.6704102,902.3391914,868.5669896,4821342 +28-02-2022,INDUSINDBK.NS,888.9467939,893.5079956,897.4868822,876.3307368,3299912 +02-03-2022,INDUSINDBK.NS,880.2126137,879.5817871,885.69577,861.3370392,4507940 +03-03-2022,INDUSINDBK.NS,890.8877353,885.3075562,898.6514629,879.727377,3731807 +04-03-2022,INDUSINDBK.NS,869.537472,875.2632446,895.6430291,864.6851423,3623960 +07-03-2022,INDUSINDBK.NS,852.0690647,809.7567749,870.4594054,801.1196047,6323502 +08-03-2022,INDUSINDBK.NS,806.554219,815.8707275,822.761012,791.900207,6163433 +09-03-2022,INDUSINDBK.NS,837.5120841,849.4973145,854.0100046,813.4930527,6967640 +10-03-2022,INDUSINDBK.NS,882.9299089,877.5923462,900.592401,864.394033,6312569 +11-03-2022,INDUSINDBK.NS,873.4192994,875.1176147,888.4615207,866.5775268,3451877 +14-03-2022,INDUSINDBK.NS,872.4488775,880.7948608,887.0058665,865.9467438,3718477 +15-03-2022,INDUSINDBK.NS,889.8202708,870.168335,894.7696236,861.0459312,4390735 +16-03-2022,INDUSINDBK.NS,885.0649242,901.2232056,908.3561064,884.6282027,5705364 +17-03-2022,INDUSINDBK.NS,916.0713695,904.9110107,921.4574438,902.0966357,4492246 +21-03-2022,INDUSINDBK.NS,910.2970216,886.423584,910.2970216,884.0944421,2363059 +22-03-2022,INDUSINDBK.NS,888.9468061,900.3012695,904.4742613,876.9130047,2764481 +23-03-2022,INDUSINDBK.NS,905.4446762,903.8433838,916.5565225,900.6893696,2433056 +24-03-2022,INDUSINDBK.NS,894.7695847,897.4868774,910.2485281,888.1704282,2923793 +25-03-2022,INDUSINDBK.NS,902.5333514,898.894104,905.7358772,888.9953393,1984601 +28-03-2022,INDUSINDBK.NS,895.7885766,907.53125,915.0523611,893.0712838,2654339 +29-03-2022,INDUSINDBK.NS,912.1894552,901.7084351,916.6050633,894.1873242,3351562 +30-03-2022,INDUSINDBK.NS,911.6071343,898.9425659,917.0902904,895.6915288,4849869 +31-03-2022,INDUSINDBK.NS,902.533325,907.7738647,910.733774,896.7105293,2311242 +01-04-2022,INDUSINDBK.NS,901.9995801,939.9932861,942.2739166,901.7084522,5222165 +04-04-2022,INDUSINDBK.NS,946.2043098,958.0440063,965.4195239,929.7549,5033678 +05-04-2022,INDUSINDBK.NS,964.6431498,944.5059814,964.6431498,939.4110352,3827808 +06-04-2022,INDUSINDBK.NS,938.4405546,939.7021484,949.8435293,932.617759,2406015 +07-04-2022,INDUSINDBK.NS,932.1325082,943.8751221,957.752832,931.6472753,3182285 +08-04-2022,INDUSINDBK.NS,942.3224318,956.4912109,960.7612848,939.6536505,2659878 +11-04-2022,INDUSINDBK.NS,954.5502794,951.4933472,969.3984557,947.9511228,2413145 +12-04-2022,INDUSINDBK.NS,948.145231,956.0059814,958.480717,937.4701055,1963842 +13-04-2022,INDUSINDBK.NS,962.7021843,954.3562012,966.8266644,952.9975252,2060127 +18-04-2022,INDUSINDBK.NS,943.2928582,948.5819092,953.9679831,937.5670856,1575552 +19-04-2022,INDUSINDBK.NS,950.9595585,935.335022,959.742263,922.9130703,1747142 +20-04-2022,INDUSINDBK.NS,937.0333378,943.8265991,953.7253631,924.3687697,2421543 +21-04-2022,INDUSINDBK.NS,947.271736,960.0333862,963.3815054,947.271736,1957820 +22-04-2022,INDUSINDBK.NS,951.0566214,931.501709,958.8203489,928.8329276,1942893 +25-04-2022,INDUSINDBK.NS,917.0903331,918.5945435,930.1431121,903.5038096,2096910 +26-04-2022,INDUSINDBK.NS,933.5882386,951.4933472,954.3076629,929.8033978,2673266 +27-04-2022,INDUSINDBK.NS,941.4489814,945.7190552,950.8625128,938.5861542,1476543 +28-04-2022,INDUSINDBK.NS,949.1156745,959.1599731,963.138919,943.292879,2003774 +29-04-2022,INDUSINDBK.NS,960.7612607,949.6494141,979.6853461,946.3983769,3476442 +02-05-2022,INDUSINDBK.NS,943.2929149,988.0313721,995.6980769,937.9068407,8962019 +04-05-2022,INDUSINDBK.NS,995.2128027,949.4067993,998.6094334,942.3224099,4565643 +05-05-2022,INDUSINDBK.NS,965.6136385,909.1325073,965.6136385,904.4742825,4679266 +06-05-2022,INDUSINDBK.NS,891.8582167,888.364563,906.7063341,875.8455284,3713381 +09-05-2022,INDUSINDBK.NS,885.8413242,863.423584,885.8413242,854.9805182,3283626 +10-05-2022,INDUSINDBK.NS,861.7737672,883.8518677,892.8286778,861.7737672,3972560 +11-05-2022,INDUSINDBK.NS,883.9974582,896.0797119,900.5924023,864.97629,4209334 +12-05-2022,INDUSINDBK.NS,888.9467674,844.208313,889.4320004,830.7188132,4776857 +13-05-2022,INDUSINDBK.NS,859.8328212,846.5859375,867.7421423,843.0922838,2932319 +16-05-2022,INDUSINDBK.NS,850.8075409,859.7358398,872.2548155,839.9868215,1971123 +17-05-2022,INDUSINDBK.NS,863.7146496,877.1555786,878.2716381,861.8707407,2038983 +18-05-2022,INDUSINDBK.NS,880.2125885,876.4763184,890.8392021,872.4973726,2665522 +19-05-2022,INDUSINDBK.NS,861.7737098,840.6660767,864.5395138,834.6976877,2656251 +20-05-2022,INDUSINDBK.NS,861.7737447,870.0227051,873.4193358,855.1745882,2286465 +23-05-2022,INDUSINDBK.NS,873.4193322,875.7484741,894.7695826,872.4003548,2577890 +24-05-2022,INDUSINDBK.NS,878.6598534,871.4298706,889.9172342,868.8581123,2149695 +25-05-2022,INDUSINDBK.NS,880.9889425,866.9656982,896.2252692,863.2779396,3664893 +26-05-2022,INDUSINDBK.NS,875.9425397,871.09021,880.0185085,851.5353567,3909078 +27-05-2022,INDUSINDBK.NS,881.5226621,898.0691528,899.6218746,878.4657301,2509528 +30-05-2022,INDUSINDBK.NS,908.3560659,908.5501709,918.4974462,904.5712252,2036338 +31-05-2022,INDUSINDBK.NS,898.6514184,903.3581543,912.1894295,898.6514184,1249259 +01-06-2022,INDUSINDBK.NS,903.3581716,900.9320068,910.636666,891.5670463,1144864 +02-06-2022,INDUSINDBK.NS,893.7990918,915.1008301,917.0902733,893.7990918,1735855 +03-06-2022,INDUSINDBK.NS,921.9426342,897.0016479,925.6303929,894.7695882,1398174 +06-06-2022,INDUSINDBK.NS,892.8286744,901.3202515,906.3666863,891.3729755,1417254 +07-06-2022,INDUSINDBK.NS,896.953117,896.4193726,902.4847845,889.4320062,929573 +08-06-2022,INDUSINDBK.NS,901.5628384,886.7147217,910.2970317,879.7758667,1905868 +09-06-2022,INDUSINDBK.NS,881.1830925,893.119812,896.2253149,879.5818,1031195 +10-06-2022,INDUSINDBK.NS,885.5501542,886.2294922,897.6809782,876.5733444,882217 +13-06-2022,INDUSINDBK.NS,868.5670276,839.8897705,873.7589967,834.6977421,3353078 +14-06-2022,INDUSINDBK.NS,838.4826096,819.267395,844.2568941,815.482554,3770890 +15-06-2022,INDUSINDBK.NS,826.8369865,818.3939209,831.6893162,803.5458038,3911673 +16-06-2022,INDUSINDBK.NS,828.7779208,785.689209,834.0184607,781.3706829,3141825 +17-06-2022,INDUSINDBK.NS,786.0773904,783.0689697,797.5773878,773.218717,2624540 +20-06-2022,INDUSINDBK.NS,790.5415211,760.8937988,790.5415211,746.7735314,3103978 +21-06-2022,INDUSINDBK.NS,772.5393602,775.2566528,785.4951154,760.3115137,3425596 +22-06-2022,INDUSINDBK.NS,776.033112,754.6828613,778.1680897,745.0267134,3066728 +23-06-2022,INDUSINDBK.NS,757.9339205,761.7672729,770.8411061,740.6596382,3888446 +24-06-2022,INDUSINDBK.NS,770.5013903,782.6807251,791.7545573,769.0942029,4706175 +27-06-2022,INDUSINDBK.NS,795.0056585,799.1786499,805.1955502,793.5014482,2569316 +28-06-2022,INDUSINDBK.NS,794.8116249,792.4824829,799.1787218,788.0183632,1280737 +29-06-2022,INDUSINDBK.NS,781.2250223,784.9127808,793.2102521,764.9212076,3774208 +30-06-2022,INDUSINDBK.NS,787.8241673,770.8895264,792.5794737,766.9106401,2686640 +01-07-2022,INDUSINDBK.NS,769.5794794,783.3601074,786.0774002,759.8748202,2796110 +04-07-2022,INDUSINDBK.NS,788.7947152,807.4276733,815.191401,787.2419934,4711395 +05-07-2022,INDUSINDBK.NS,808.3981456,799.7124634,814.2209413,796.8010655,1836183 +06-07-2022,INDUSINDBK.NS,805.2926167,811.8432617,815.191381,800.6829035,1660551 +07-07-2022,INDUSINDBK.NS,816.161908,835.571228,837.9003701,815.4340585,3868679 +08-07-2022,INDUSINDBK.NS,841.3939501,823.5373535,841.879183,821.2082709,1342616 +11-07-2022,INDUSINDBK.NS,820.0436935,832.9993896,834.6006821,818.1512731,1503503 +12-07-2022,INDUSINDBK.NS,824.8960284,822.0331421,835.716747,820.0436988,1221366 +13-07-2022,INDUSINDBK.NS,830.8644289,794.8601074,830.8644289,766.1828511,10850036 +14-07-2022,INDUSINDBK.NS,798.7904953,796.6555176,805.2926289,789.6681509,2463571 +15-07-2022,INDUSINDBK.NS,799.8094856,790.9782104,804.5162214,787.2419405,1365475 +18-07-2022,INDUSINDBK.NS,801.6048787,825.9150391,828.0015646,798.8875859,2536142 +19-07-2022,INDUSINDBK.NS,816.1618235,842.4614258,846.0521615,815.1913576,2608372 +20-07-2022,INDUSINDBK.NS,859.8327606,853.3306274,870.9446067,847.0225993,3995680 +21-07-2022,INDUSINDBK.NS,876.3307056,920.0986938,933.5881935,866.2378365,23581540 +22-07-2022,INDUSINDBK.NS,921.9911177,914.6156006,927.7654017,910.927842,4842122 +25-07-2022,INDUSINDBK.NS,912.2380169,933.6367798,937.9553652,911.8012953,6043152 +26-07-2022,INDUSINDBK.NS,930.6768245,933.2000122,941.2549268,923.7379694,2983144 +27-07-2022,INDUSINDBK.NS,932.3266126,950.8624878,954.69584,927.0375615,3405140 +28-07-2022,INDUSINDBK.NS,965.0798556,987.6431885,989.8752483,959.8878273,7001490 +29-07-2022,INDUSINDBK.NS,992.0103006,1012.681213,1018.940671,988.6621812,5862550 +01-08-2022,INDUSINDBK.NS,1009.284582,1009.430176,1016.951287,994.2909307,4299697 +02-08-2022,INDUSINDBK.NS,1002.491279,1035.729736,1040.242426,1001.569384,5074834 +03-08-2022,INDUSINDBK.NS,1032.139013,1027.044067,1038.398471,1020.493423,2753893 +04-08-2022,INDUSINDBK.NS,1029.761268,1019.183167,1041.164241,1012.97228,2142720 +05-08-2022,INDUSINDBK.NS,1024.326745,1005.693848,1026.510294,1003.025066,2382020 +08-08-2022,INDUSINDBK.NS,1005.693786,1019.183167,1026.46166,1003.17048,2057991 +10-08-2022,INDUSINDBK.NS,1014.525192,1031.702393,1035.972467,1012.24462,2727232 +11-08-2022,INDUSINDBK.NS,1047.403778,1055.768066,1062.420471,1045.789579,3998702 +12-08-2022,INDUSINDBK.NS,1053.762689,1056.990967,1064.426049,1052.197452,2463516 +16-08-2022,INDUSINDBK.NS,1061.442281,1060.904175,1073.08393,1051.757208,3083931 +17-08-2022,INDUSINDBK.NS,1059.485723,1064.964111,1071.225177,1058.507436,1768441 +18-08-2022,INDUSINDBK.NS,1058.996554,1081.105835,1083.404787,1058.067229,2407824 +19-08-2022,INDUSINDBK.NS,1080.959094,1040.213501,1080.959094,1036.985103,3660413 +22-08-2022,INDUSINDBK.NS,1032.093664,1034.24585,1044.126652,1022.79993,2662510 +23-08-2022,INDUSINDBK.NS,1012.527844,1047.795166,1055.474701,1011.647361,3030759 +24-08-2022,INDUSINDBK.NS,1053.616071,1077.975464,1081.008132,1053.616071,3685015 +25-08-2022,INDUSINDBK.NS,1084.921221,1066.28479,1095.437816,1059.192203,3775014 +26-08-2022,INDUSINDBK.NS,1074.16007,1046.523438,1077.779687,1041.534193,3662548 +29-08-2022,INDUSINDBK.NS,1027.202193,1036.202393,1039.822129,1018.397602,1642550 +30-08-2022,INDUSINDBK.NS,1048.52892,1083.404785,1085.703857,1046.767955,3200407 +01-09-2022,INDUSINDBK.NS,1073.817586,1087.269043,1096.660582,1071.2251,3487969 +02-09-2022,INDUSINDBK.NS,1092.698557,1076.850342,1095.193239,1071.225187,2428618 +05-09-2022,INDUSINDBK.NS,1075.627425,1083.942871,1088.296204,1072.741524,2419887 +06-09-2022,INDUSINDBK.NS,1090.790923,1084.725586,1094.459502,1073.768691,2516672 +07-09-2022,INDUSINDBK.NS,1071.225191,1066.28479,1076.116631,1062.420601,3165749 +08-09-2022,INDUSINDBK.NS,1079.051477,1084.23645,1090.790931,1073.573089,2995969 +09-09-2022,INDUSINDBK.NS,1094.704014,1112.459961,1124.590753,1092.307257,4751837 +12-09-2022,INDUSINDBK.NS,1119.45482,1112.166504,1120.139574,1103.50868,1918731 +13-09-2022,INDUSINDBK.NS,1120.139514,1138.531372,1140.243376,1112.117602,3571187 +14-09-2022,INDUSINDBK.NS,1123.661344,1189.353394,1198.402556,1117.498202,9043198 +15-09-2022,INDUSINDBK.NS,1192.532886,1169.885498,1193.511173,1159.320061,4063705 +16-09-2022,INDUSINDBK.NS,1169.885472,1200.701538,1223.887031,1159.271073,16270762 +19-09-2022,INDUSINDBK.NS,1199.380925,1199.136353,1228.729561,1191.554622,6074889 +20-09-2022,INDUSINDBK.NS,1214.299712,1236.653564,1248.099603,1213.076853,5704241 +21-09-2022,INDUSINDBK.NS,1232.642612,1197.668823,1237.534051,1195.272066,6121456 +22-09-2022,INDUSINDBK.NS,1192.532866,1190.136108,1211.609479,1178.836836,5463724 +23-09-2022,INDUSINDBK.NS,1183.728254,1157.65686,1187.592444,1150.515431,4197496 +26-09-2022,INDUSINDBK.NS,1144.596744,1124.639648,1154.379622,1111.041424,5082576 +27-09-2022,INDUSINDBK.NS,1141.123765,1139.803101,1152.423037,1115.835049,4493527 +28-09-2022,INDUSINDBK.NS,1130.118107,1116.128662,1134.813937,1108.400164,4898528 +29-09-2022,INDUSINDBK.NS,1134.813951,1117.449341,1149.292659,1112.606864,4998273 +30-09-2022,INDUSINDBK.NS,1116.226401,1159.466675,1166.412614,1104.291337,4392250 +03-10-2022,INDUSINDBK.NS,1152.423023,1131.145264,1160.151521,1128.01479,3397982 +04-10-2022,INDUSINDBK.NS,1159.173302,1192.777466,1195.467757,1150.613283,4446589 +06-10-2022,INDUSINDBK.NS,1198.402517,1174.825806,1208.136433,1171.303994,2773277 +07-10-2022,INDUSINDBK.NS,1174.923651,1187.054443,1191.407776,1156.825326,3338767 +10-10-2022,INDUSINDBK.NS,1167.195107,1184.021729,1190.478404,1157.558997,2547644 +11-10-2022,INDUSINDBK.NS,1188.619695,1139.313965,1189.54902,1136.77044,21664338 +12-10-2022,INDUSINDBK.NS,1149.537125,1163.233154,1166.21686,1130.9985,3412460 +13-10-2022,INDUSINDBK.NS,1163.233183,1158.537354,1170.765951,1141.661889,1982808 +14-10-2022,INDUSINDBK.NS,1175.168327,1155.944946,1189.94045,1153.597031,2918993 +17-10-2022,INDUSINDBK.NS,1152.423072,1173.603027,1177.662946,1138.727042,3419791 +18-10-2022,INDUSINDBK.NS,1180.793375,1196.690552,1201.97333,1176.978029,3451130 +19-10-2022,INDUSINDBK.NS,1201.239534,1191.945801,1204.956956,1183.72816,3896969 +20-10-2022,INDUSINDBK.NS,1187.641396,1134.764893,1187.641396,1125.128782,11242103 +21-10-2022,INDUSINDBK.NS,1140.683678,1117.449341,1143.618542,1114.36771,5309754 +24-10-2022,INDUSINDBK.NS,1134.813866,1120.971069,1134.813866,1118.182973,674170 +25-10-2022,INDUSINDBK.NS,1120.971059,1112.753418,1128.014803,1097.443309,3514202 +27-10-2022,INDUSINDBK.NS,1125.030884,1117.693726,1128.552695,1110.552177,2590606 +28-10-2022,INDUSINDBK.NS,1120.139494,1122.096069,1135.792098,1112.802336,2778938 +31-10-2022,INDUSINDBK.NS,1129.922407,1117.840576,1134.422507,1114.22084,2048520 +01-11-2022,INDUSINDBK.NS,1121.606944,1126.156006,1134.716024,1120.139512,2664189 +02-11-2022,INDUSINDBK.NS,1121.117876,1113.487183,1132.563796,1110.356709,1947283 +03-11-2022,INDUSINDBK.NS,1108.840327,1123.074463,1125.960364,1100.818414,1742221 +04-11-2022,INDUSINDBK.NS,1128.699613,1127.672363,1132.857337,1117.302536,1571565 +07-11-2022,INDUSINDBK.NS,1132.857369,1119.308105,1132.857369,1114.514471,2601148 +09-11-2022,INDUSINDBK.NS,1130.900749,1124.052734,1147.433838,1119.161295,3456108 +10-11-2022,INDUSINDBK.NS,1118.182908,1102.872681,1132.661615,1093.725714,2072769 +11-11-2022,INDUSINDBK.NS,1115.248169,1115.248169,1136.232396,1106.052239,2198448 +14-11-2022,INDUSINDBK.NS,1120.824284,1127.91687,1134.813847,1109.525131,2007506 +15-11-2022,INDUSINDBK.NS,1132.710531,1127.819092,1142.395604,1122.242899,1802234 +16-11-2022,INDUSINDBK.NS,1126.009243,1119.259033,1132.857257,1111.334926,2331206 +17-11-2022,INDUSINDBK.NS,1116.666654,1121.607056,1127.721355,1112.851427,1721557 +18-11-2022,INDUSINDBK.NS,1126.351741,1104.144653,1126.351741,1097.639015,2082130 +21-11-2022,INDUSINDBK.NS,1095.242246,1114.269897,1117.253723,1092.747564,2602264 +22-11-2022,INDUSINDBK.NS,1118.182944,1144.009766,1147.77615,1113.780649,3927395 +23-11-2022,INDUSINDBK.NS,1150.466494,1148.852295,1157.314509,1135.792176,3265438 +24-11-2022,INDUSINDBK.NS,1154.379578,1150.026245,1161.17863,1142.248786,3496170 +25-11-2022,INDUSINDBK.NS,1154.37962,1161.325439,1167.880039,1150.515431,4715695 +28-11-2022,INDUSINDBK.NS,1154.379627,1171.842041,1179.277005,1153.107805,2846018 +29-11-2022,INDUSINDBK.NS,1166.119181,1154.966675,1173.798717,1152.863332,1875146 +30-11-2022,INDUSINDBK.NS,1154.379521,1142.444458,1157.999137,1137.748629,2421938 +01-12-2022,INDUSINDBK.NS,1149.488202,1148.412109,1155.308967,1136.868265,2693170 +02-12-2022,INDUSINDBK.NS,1144.254355,1153.107788,1160.004765,1141.710831,2299901 +05-12-2022,INDUSINDBK.NS,1156.336205,1169.543091,1171.98881,1154.232863,3842074 +06-12-2022,INDUSINDBK.NS,1172.918052,1158.390503,1181.771604,1153.401259,3130375 +07-12-2022,INDUSINDBK.NS,1158.29276,1139.362915,1163.184199,1136.232322,2752097 +08-12-2022,INDUSINDBK.NS,1139.705302,1164.994019,1168.369183,1137.797689,3666432 +09-12-2022,INDUSINDBK.NS,1169.543098,1176.391113,1189.597999,1163.4288,6171282 +12-12-2022,INDUSINDBK.NS,1175.217207,1180.548828,1193.413337,1169.298518,2790292 +13-12-2022,INDUSINDBK.NS,1186.467495,1208.136475,1214.006201,1183.239098,4161518 +14-12-2022,INDUSINDBK.NS,1214.788901,1225.941406,1229.70779,1206.228883,3913725 +15-12-2022,INDUSINDBK.NS,1225.550055,1212.685547,1245.89849,1208.185447,3097282 +16-12-2022,INDUSINDBK.NS,1208.18538,1202.85376,1221.685799,1181.967221,1944616 +19-12-2022,INDUSINDBK.NS,1207.158106,1196.984009,1214.739836,1185.782543,1382378 +20-12-2022,INDUSINDBK.NS,1188.619736,1201.973389,1207.549582,1183.679334,1245359 +21-12-2022,INDUSINDBK.NS,1209.163693,1175.706299,1211.267036,1165.091781,1495106 +22-12-2022,INDUSINDBK.NS,1181.625016,1154.526489,1182.554461,1144.792453,2126536 +23-12-2022,INDUSINDBK.NS,1134.862795,1122.927612,1154.086054,1118.18294,2621761 +26-12-2022,INDUSINDBK.NS,1125.030944,1169.738647,1181.771635,1116.226354,2100374 +27-12-2022,INDUSINDBK.NS,1175.559509,1176.244263,1183.679226,1159.270994,1462244 +28-12-2022,INDUSINDBK.NS,1171.988835,1187.788208,1200.359183,1168.075684,2834356 +29-12-2022,INDUSINDBK.NS,1179.815105,1204.419067,1208.087647,1175.706344,3134405 +30-12-2022,INDUSINDBK.NS,1211.120262,1193.608887,1211.120262,1185.195636,1767556 +02-01-2023,INDUSINDBK.NS,1193.608968,1199.723267,1204.370134,1185.440288,2587946 +03-01-2023,INDUSINDBK.NS,1199.918976,1214.006226,1222.713011,1195.761253,2195814 +04-01-2023,INDUSINDBK.NS,1230.686092,1196.543823,1245.751749,1179.91293,8001367 +05-01-2023,INDUSINDBK.NS,1202.560252,1189.451172,1205.739687,1177.662876,2364186 +06-01-2023,INDUSINDBK.NS,1187.641419,1156.238403,1191.261036,1150.564286,3029739 +09-01-2023,INDUSINDBK.NS,1164.309228,1192.19043,1197.032906,1162.254847,2836421 +10-01-2023,INDUSINDBK.NS,1188.619657,1200.897217,1204.419029,1178.83678,2442613 +11-01-2023,INDUSINDBK.NS,1205.641951,1186.907715,1211.315949,1181.184755,2675249 +12-01-2023,INDUSINDBK.NS,1187.641401,1182.896729,1198.157994,1171.304042,1862790 +13-01-2023,INDUSINDBK.NS,1186.663127,1207.598511,1210.435569,1183.826069,2184432 +16-01-2023,INDUSINDBK.NS,1213.076855,1212.34314,1222.859733,1205.837502,2398823 +17-01-2023,INDUSINDBK.NS,1213.076854,1203.636353,1213.076854,1186.369549,1803413 +18-01-2023,INDUSINDBK.NS,1205.250513,1196.445923,1211.120239,1191.554484,1865108 +19-01-2023,INDUSINDBK.NS,1188.619732,1174.483521,1217.968367,1157.559093,9691261 +20-01-2023,INDUSINDBK.NS,1182.358657,1176.342163,1201.337465,1172.477974,4144033 +23-01-2023,INDUSINDBK.NS,1186.369515,1178.543213,1193.65783,1174.434452,1848813 +24-01-2023,INDUSINDBK.NS,1180.108667,1185.978394,1193.315552,1172.331207,2472106 +25-01-2023,INDUSINDBK.NS,1183.72826,1131.047485,1184.706548,1126.351656,3420414 +27-01-2023,INDUSINDBK.NS,1137.797799,1092.160645,1143.276188,1081.986426,4781085 +30-01-2023,INDUSINDBK.NS,1085.899501,1065.404419,1100.378209,1032.09367,7991091 +31-01-2023,INDUSINDBK.NS,1073.230722,1059.436768,1074.991568,1045.153789,6080048 +01-02-2023,INDUSINDBK.NS,1070.246923,1019.229187,1094.70412,968.5049852,7563064 +02-02-2023,INDUSINDBK.NS,1012.430115,1052.539917,1057.529161,1006.071244,4494575 +03-02-2023,INDUSINDBK.NS,1085.899508,1079.5896,1106.443553,1055.572585,9207051 +06-02-2023,INDUSINDBK.NS,1084.921144,1104.633667,1110.356627,1076.556736,2865938 +07-02-2023,INDUSINDBK.NS,1109.378419,1118.085205,1123.221216,1098.128109,3603258 +08-02-2023,INDUSINDBK.NS,1119.161269,1120.481934,1126.253856,1111.334966,1675932 +09-02-2023,INDUSINDBK.NS,1125.17772,1138.531372,1142.835743,1113.585034,2284751 +10-02-2023,INDUSINDBK.NS,1134.813895,1135.987793,1141.66191,1122.193958,2126093 +13-02-2023,INDUSINDBK.NS,1139.705239,1132.221313,1144.596678,1123.661296,2112106 +14-02-2023,INDUSINDBK.NS,1135.498684,1131.7323,1136.770506,1112.313309,2433798 +15-02-2023,INDUSINDBK.NS,1129.922427,1124.639648,1135.254047,1120.139548,2050158 +16-02-2023,INDUSINDBK.NS,1130.264763,1123.416748,1130.998478,1118.867686,1918858 +17-02-2023,INDUSINDBK.NS,1117.204743,1090.497437,1119.063514,1084.921243,3146155 +20-02-2023,INDUSINDBK.NS,1092.992062,1085.214722,1098.421607,1079.834139,1613608 +21-02-2023,INDUSINDBK.NS,1085.899488,1077.828613,1088.002831,1072.203458,1767689 +22-02-2023,INDUSINDBK.NS,1072.937199,1069.024048,1073.132809,1055.7682,1983022 +23-02-2023,INDUSINDBK.NS,1068.975159,1052.24646,1073.719951,1043.490831,3193602 +24-02-2023,INDUSINDBK.NS,1056.599843,1055.71936,1065.991383,1046.376664,1862986 +27-02-2023,INDUSINDBK.NS,1056.50192,1058.458496,1066.186994,1043.882103,2047252 +28-02-2023,INDUSINDBK.NS,1058.996611,1054.300781,1066.235965,1044.860399,1360243 +01-03-2023,INDUSINDBK.NS,1053.664924,1076.556763,1082.524414,1046.865752,4006038 +02-03-2023,INDUSINDBK.NS,1076.06757,1078.12207,1086.388554,1069.659857,3831094 +03-03-2023,INDUSINDBK.NS,1084.921249,1101.943481,1108.595767,1080.763525,3365349 +06-03-2023,INDUSINDBK.NS,1107.421792,1096.269287,1115.248094,1092.405098,3623590 +08-03-2023,INDUSINDBK.NS,1085.557145,1148.754517,1153.401384,1081.546189,7227479 +09-03-2023,INDUSINDBK.NS,1148.754456,1144.401123,1156.972097,1137.063965,3086720 +10-03-2023,INDUSINDBK.NS,1130.020263,1119.94397,1137.015045,1113.291565,3255900 +13-03-2023,INDUSINDBK.NS,1094.704062,1037.082886,1095.193206,1032.093642,12242080 +14-03-2023,INDUSINDBK.NS,1037.082969,1040.898315,1058.898836,1029.354471,5410127 +15-03-2023,INDUSINDBK.NS,1056.355178,1021.674805,1062.95862,1017.419277,4117107 +16-03-2023,INDUSINDBK.NS,1017.419295,995.7012939,1019.326908,980.146554,9261210 +17-03-2023,INDUSINDBK.NS,1015.462749,998.3427124,1016.049698,984.4021111,5324960 +20-03-2023,INDUSINDBK.NS,997.8535477,980.5378418,997.8535477,968.7005834,5439347 +21-03-2023,INDUSINDBK.NS,985.4782015,1000.641663,1007.587482,974.3746588,6200518 +22-03-2023,INDUSINDBK.NS,1005.679905,1008.761536,1021.332511,1001.913521,2992139 +23-03-2023,INDUSINDBK.NS,1005.826614,996.1415405,1023.484636,992.2283894,3703523 +24-03-2023,INDUSINDBK.NS,996.8752637,987.6304321,1002.696028,982.8368578,2709449 +27-03-2023,INDUSINDBK.NS,991.9838195,990.8587646,998.7829316,982.2009416,2116764 +28-03-2023,INDUSINDBK.NS,995.6034718,1013.652893,1015.854041,985.3314503,4396283 +29-03-2023,INDUSINDBK.NS,1008.614782,1034.148071,1040.849319,1002.745055,5803091 +31-03-2023,INDUSINDBK.NS,1039.919974,1044.762451,1052.637716,1037.37645,3097113 +03-04-2023,INDUSINDBK.NS,1049.702726,1055.327881,1057.675795,1040.898137,1534155 +05-04-2023,INDUSINDBK.NS,1065.355408,1044.028687,1065.551018,1037.082867,2979782 +06-04-2023,INDUSINDBK.NS,1044.028738,1058.507446,1069.708794,1041.142837,3458673 +10-04-2023,INDUSINDBK.NS,1058.50746,1046.083252,1059.485748,1039.919991,1602094 +11-04-2023,INDUSINDBK.NS,1054.007302,1050.876709,1054.692055,1032.142593,1932390 +12-04-2023,INDUSINDBK.NS,1050.191935,1051.414795,1053.713747,1034.588293,3005913 +13-04-2023,INDUSINDBK.NS,1049.702826,1085.214722,1090.301771,986.0652157,6082307 +17-04-2023,INDUSINDBK.NS,1083.355936,1099.937866,1112.019697,1081.008021,5360050 +18-04-2023,INDUSINDBK.NS,1105.465203,1121.998291,1124.541815,1102.579302,4455007 +19-04-2023,INDUSINDBK.NS,1118.183012,1096.07373,1121.020071,1094.263922,2207739 +20-04-2023,INDUSINDBK.NS,1094.655094,1101.747681,1106.981616,1088.247381,2530597 +21-04-2023,INDUSINDBK.NS,1101.747683,1092.111572,1111.09038,1084.28527,1894300 +24-04-2023,INDUSINDBK.NS,1106.199019,1078.073242,1116.226469,1068.290363,7711772 +25-04-2023,INDUSINDBK.NS,1095.633443,1097.394409,1103.117369,1088.932195,5268567 +26-04-2023,INDUSINDBK.NS,1093.481228,1113.095947,1115.052523,1090.937704,2688362 +27-04-2023,INDUSINDBK.NS,1115.248031,1119.894897,1123.514514,1105.465153,2990958 +28-04-2023,INDUSINDBK.NS,1123.80815,1127.770264,1132.417131,1110.356692,2239678 +02-05-2023,INDUSINDBK.NS,1133.786644,1125.911499,1136.623703,1125.031016,2000569 +03-05-2023,INDUSINDBK.NS,1117.693874,1121.264648,1134.716106,1115.541688,1816420 +04-05-2023,INDUSINDBK.NS,1121.264604,1109.965332,1126.009276,1104.486944,2752160 +05-05-2023,INDUSINDBK.NS,1106.443496,1049.996338,1129.873441,1042.218878,8504838 +08-05-2023,INDUSINDBK.NS,1063.398809,1101.894409,1110.014245,1063.398809,6764292 +09-05-2023,INDUSINDBK.NS,1110.356574,1115.834961,1124.933085,1106.541228,4181498 +10-05-2023,INDUSINDBK.NS,1129.922432,1147.091431,1150.270866,1125.030993,6466598 +11-05-2023,INDUSINDBK.NS,1149.488211,1161.667847,1173.945407,1143.863056,6086958 +12-05-2023,INDUSINDBK.NS,1166.608221,1182.407593,1187.641409,1150.515434,3983609 +15-05-2023,INDUSINDBK.NS,1182.3586,1193.070923,1196.103591,1170.032198,3323300 +16-05-2023,INDUSINDBK.NS,1193.07085,1193.804565,1199.478563,1182.407489,2888698 +17-05-2023,INDUSINDBK.NS,1190.625153,1209.310425,1220.903111,1187.641327,4661849 +18-05-2023,INDUSINDBK.NS,1220.90325,1212.000854,1220.90325,1203.978822,2489971 +19-05-2023,INDUSINDBK.NS,1216.011759,1220.903198,1223.838062,1195.076376,2366675 +22-05-2023,INDUSINDBK.NS,1219.924905,1219.093384,1223.838056,1205.739731,2106351 +23-05-2023,INDUSINDBK.NS,1218.946618,1232.838257,1239.392857,1217.96833,2142459 +24-05-2023,INDUSINDBK.NS,1227.751252,1244.137573,1248.197492,1220.56086,2782379 +25-05-2023,INDUSINDBK.NS,1241.398298,1235.968872,1244.284319,1222.566257,2589092 +26-05-2023,INDUSINDBK.NS,1229.16971,1240.517944,1244.822315,1228.631723,1981580 +29-05-2023,INDUSINDBK.NS,1244.577613,1257.050781,1266.882621,1244.382003,2985334 +30-05-2023,INDUSINDBK.NS,1257.050939,1265.170776,1268.007835,1248.68665,1818000 +31-05-2023,INDUSINDBK.NS,1261.013076,1258.665161,1269.230718,1249.518193,2764078 +01-06-2023,INDUSINDBK.NS,1252.208416,1262.138062,1269.817597,1224.327213,3244947 +02-06-2023,INDUSINDBK.NS,1268.31942,1274.055664,1278.75351,1257.044566,1912458 +05-06-2023,INDUSINDBK.NS,1280.781084,1287.50647,1292.105317,1268.56671,3040374 +06-06-2023,INDUSINDBK.NS,1287.704198,1291.660278,1301.451602,1285.726158,2902701 +07-06-2023,INDUSINDBK.NS,1295.566825,1296.803101,1298.33613,1288.89094,2679118 +08-06-2023,INDUSINDBK.NS,1301.995442,1289.533813,1309.363714,1285.72611,3215312 +09-06-2023,INDUSINDBK.NS,1284.737159,1316.435303,1321.726536,1284.143771,4233651 +12-06-2023,INDUSINDBK.NS,1322.270415,1317.819824,1322.270415,1304.12192,1904622 +13-06-2023,INDUSINDBK.NS,1321.33087,1321.578125,1328.155133,1317.720922,3756073 +14-06-2023,INDUSINDBK.NS,1320.39131,1308.720825,1321.578086,1303.726225,2858453 +15-06-2023,INDUSINDBK.NS,1300.561394,1282.85791,1305.456995,1274.352362,5952095 +16-06-2023,INDUSINDBK.NS,1282.857924,1299.572388,1304.121856,1280.335995,3508045 +19-06-2023,INDUSINDBK.NS,1295.616389,1287.11084,1302.786785,1276.429374,2679485 +20-06-2023,INDUSINDBK.NS,1280.780984,1284.143677,1300.957018,1271.088539,2102065 +21-06-2023,INDUSINDBK.NS,1283.500865,1272.473267,1293.143811,1270.297471,1490552 +22-06-2023,INDUSINDBK.NS,1272.473234,1258.72583,1274.896405,1255.116003,3185099 +23-06-2023,INDUSINDBK.NS,1258.725843,1294.330566,1303.528502,1248.143376,4636121 +26-06-2023,INDUSINDBK.NS,1300.363707,1300.610962,1312.034072,1291.561404,2236596 +27-06-2023,INDUSINDBK.NS,1304.270281,1301.500977,1306.446077,1283.105227,2638788 +28-06-2023,INDUSINDBK.NS,1310.451663,1319.402344,1332.160607,1301.797737,5550351 +30-06-2023,INDUSINDBK.NS,1327.16611,1359.556519,1367.073047,1322.369387,4590286 +03-07-2023,INDUSINDBK.NS,1364.798215,1365.193848,1371.770855,1352.583842,2890340 +04-07-2023,INDUSINDBK.NS,1373.74898,1352.33667,1378.694081,1348.331211,2262047 +05-07-2023,INDUSINDBK.NS,1356.292667,1384.183105,1397.584255,1356.292667,5288351 +06-07-2023,INDUSINDBK.NS,1379.930269,1374.935669,1381.364299,1358.320204,3337234 +07-07-2023,INDUSINDBK.NS,1369.347894,1342.199219,1378.644587,1338.14426,2922616 +10-07-2023,INDUSINDBK.NS,1346.303613,1351.990479,1357.331211,1330.380413,1941110 +11-07-2023,INDUSINDBK.NS,1356.93555,1365.787231,1368.457658,1354.95751,2110648 +12-07-2023,INDUSINDBK.NS,1356.886112,1356.391602,1369.595117,1336.166188,4921224 +13-07-2023,INDUSINDBK.NS,1368.803883,1361.188477,1376.221535,1351.397153,5174896 +14-07-2023,INDUSINDBK.NS,1361.089473,1361.880737,1368.754379,1351.990536,3885754 +17-07-2023,INDUSINDBK.NS,1364.847711,1375.232422,1389.325958,1354.561878,4003275 +18-07-2023,INDUSINDBK.NS,1382.650135,1374.985229,1393.727113,1367.320324,4106331 +19-07-2023,INDUSINDBK.NS,1414.298713,1403.963501,1427.551606,1394.518311,8850582 +20-07-2023,INDUSINDBK.NS,1410.342718,1409.502075,1417.760369,1402.628313,4491531 +21-07-2023,INDUSINDBK.NS,1406.436129,1391.897461,1414.644924,1385.221575,2138540 +24-07-2023,INDUSINDBK.NS,1393.034858,1419.936157,1423.595604,1389.870042,2738185 +25-07-2023,INDUSINDBK.NS,1421.221879,1399.908447,1430.12306,1395.902988,2982900 +26-07-2023,INDUSINDBK.NS,1405.84255,1412.023926,1414.199842,1395.705094,1537232 +27-07-2023,INDUSINDBK.NS,1417.463615,1400.056885,1417.463615,1389.721673,3362598 +28-07-2023,INDUSINDBK.NS,1399.661157,1386.556641,1406.337042,1382.254427,1565680 +31-07-2023,INDUSINDBK.NS,1393.875435,1402.183228,1404.309645,1380.672041,1721385 +01-08-2023,INDUSINDBK.NS,1405.150377,1379.287476,1407.573428,1374.09512,1578914 +02-08-2023,INDUSINDBK.NS,1374.73791,1366.083984,1378.842368,1354.067366,1913777 +03-08-2023,INDUSINDBK.NS,1361.138931,1349.517944,1365.441144,1339.182732,3631489 +04-08-2023,INDUSINDBK.NS,1355.007009,1394.122681,1399.364535,1351.298184,4063355 +07-08-2023,INDUSINDBK.NS,1394.518338,1399.710693,1402.084366,1383.98525,2792582 +08-08-2023,INDUSINDBK.NS,1399.710766,1388.53479,1405.348133,1386.903003,1846797 +09-08-2023,INDUSINDBK.NS,1389.57328,1392.985352,1394.963392,1376.716019,1218020 +10-08-2023,INDUSINDBK.NS,1387.051153,1414.49646,1418.254785,1384.72698,3730443 +11-08-2023,INDUSINDBK.NS,1416.029518,1381.908325,1416.029518,1377.457735,3074690 +14-08-2023,INDUSINDBK.NS,1379.683023,1373.650024,1382.155573,1363.908201,1783022 +16-08-2023,INDUSINDBK.NS,1368.803854,1365.540039,1372.809434,1351.990512,2051360 +17-08-2023,INDUSINDBK.NS,1365.98509,1359.210327,1375.974169,1354.957493,3329471 +18-08-2023,INDUSINDBK.NS,1353.968488,1356.638794,1361.880649,1345.90795,1720129 +21-08-2023,INDUSINDBK.NS,1359.902685,1382.452393,1384.628189,1351.19926,1763990 +22-08-2023,INDUSINDBK.NS,1387.595166,1385.765503,1389.177574,1378.792863,1224910 +23-08-2023,INDUSINDBK.NS,1385.765565,1385.617188,1392.540328,1376.864384,1681561 +24-08-2023,INDUSINDBK.NS,1392.787611,1409.502075,1419.243899,1386.85349,3559546 +25-08-2023,INDUSINDBK.NS,1402.380968,1385.765503,1405.842538,1373.798384,1862535 +28-08-2023,INDUSINDBK.NS,1384.628173,1393.974365,1395.75465,1378.496297,1072295 +29-08-2023,INDUSINDBK.NS,1393.974304,1384.776489,1398.177639,1377.160962,1831565 +30-08-2023,INDUSINDBK.NS,1389.721639,1377.161011,1395.408504,1371.622522,1500390 +31-08-2023,INDUSINDBK.NS,1377.160981,1363.018066,1386.507294,1348.281643,4106180 +01-09-2023,INDUSINDBK.NS,1366.825767,1400.99646,1407.968979,1361.089403,2792033 +04-09-2023,INDUSINDBK.NS,1408.216262,1406.188843,1411.826209,1399.463458,998692 +05-09-2023,INDUSINDBK.NS,1409.353707,1408.117432,1414.101052,1400.798658,1469938 +06-09-2023,INDUSINDBK.NS,1406.139367,1393.183228,1406.139367,1381.11711,4046484 +07-09-2023,INDUSINDBK.NS,1393.183211,1423.793335,1427.353783,1382.650122,2278316 +08-09-2023,INDUSINDBK.NS,1429.134069,1432.941772,1443.919872,1418.353726,2862657 +11-09-2023,INDUSINDBK.NS,1433.139579,1434.276855,1436.05714,1416.029483,2220230 +12-09-2023,INDUSINDBK.NS,1434.178053,1413.45813,1437.936378,1409.45255,1943026 +13-09-2023,INDUSINDBK.NS,1414.199851,1439.07373,1443.623199,1400.501947,4302942 +14-09-2023,INDUSINDBK.NS,1443.919811,1442.238525,1451.733094,1434.524121,2407947 +15-09-2023,INDUSINDBK.NS,1448.321015,1434.079102,1448.321015,1430.568032,1647901 +18-09-2023,INDUSINDBK.NS,1438.03526,1440.903442,1446.689186,1429.282456,1504046 +20-09-2023,INDUSINDBK.NS,1425.17792,1424.633911,1459.44749,1406.683293,5683215 +21-09-2023,INDUSINDBK.NS,1415.287724,1395.804077,1427.798852,1390.908355,2514377 +22-09-2023,INDUSINDBK.NS,1400.45252,1436.947388,1447.430977,1397.48546,4397398 +25-09-2023,INDUSINDBK.NS,1435.56274,1426.908813,1438.579299,1418.353765,2013653 +26-09-2023,INDUSINDBK.NS,1424.189014,1407.425171,1428.095595,1396.150317,2870137 +27-09-2023,INDUSINDBK.NS,1409.353625,1420.677856,1423.199906,1402.727238,3697690 +28-09-2023,INDUSINDBK.NS,1421.221957,1397.485474,1429.480251,1393.974404,5876746 +29-09-2023,INDUSINDBK.NS,1399.512972,1413.161377,1424.139476,1383.935905,2593595 +03-10-2023,INDUSINDBK.NS,1416.276834,1419.639526,1422.606587,1404.408592,1442499 +04-10-2023,INDUSINDBK.NS,1409.205292,1385.91394,1412.815239,1370.97964,3978667 +05-10-2023,INDUSINDBK.NS,1393.232527,1386.457764,1399.859034,1378.990735,1647175 +06-10-2023,INDUSINDBK.NS,1389.523795,1419.046143,1422.210959,1385.716091,2167139 +09-10-2023,INDUSINDBK.NS,1404.507454,1412.864746,1429.134079,1394.518375,1613546 +10-10-2023,INDUSINDBK.NS,1418.254786,1404.952515,1420.578959,1396.545844,1874201 +11-10-2023,INDUSINDBK.NS,1415.238283,1405.595337,1416.177925,1399.01845,1855211 +12-10-2023,INDUSINDBK.NS,1417.562619,1408.611938,1428.145086,1405.397623,2069952 +13-10-2023,INDUSINDBK.NS,1405.595308,1447.628662,1450.200211,1404.408532,4480890 +16-10-2023,INDUSINDBK.NS,1446.788009,1430.518677,1446.788009,1428.590015,1913782 +17-10-2023,INDUSINDBK.NS,1438.925415,1420.23291,1442.436364,1409.897698,1373704 +18-10-2023,INDUSINDBK.NS,1421.221847,1404.754639,1428.144988,1400.056793,3067244 +19-10-2023,INDUSINDBK.NS,1435.56269,1434.425293,1448.617707,1407.425116,13948984 +20-10-2023,INDUSINDBK.NS,1432.101061,1452.96936,1455.639787,1427.254839,5135316 +23-10-2023,INDUSINDBK.NS,1452.870581,1419.243896,1453.612346,1414.348295,3319090 +25-10-2023,INDUSINDBK.NS,1429.084621,1397.188721,1431.062661,1394.567914,4045910 +26-10-2023,INDUSINDBK.NS,1397.139269,1399.11731,1413.606478,1378.347887,4194418 +27-10-2023,INDUSINDBK.NS,1404.408555,1425.474731,1428.639548,1397.18866,2424655 +30-10-2023,INDUSINDBK.NS,1424.188932,1438.678101,1444.859476,1412.320691,2255111 +31-10-2023,INDUSINDBK.NS,1440.013279,1425.474731,1443.969359,1420.776886,1454345 +01-11-2023,INDUSINDBK.NS,1428.046215,1416.870239,1429.727501,1411.480128,2658439 +02-11-2023,INDUSINDBK.NS,1431.112091,1445.156128,1463.700255,1423.298808,4524652 +03-11-2023,INDUSINDBK.NS,1454.848583,1434.326416,1458.804664,1432.101121,3052041 +06-11-2023,INDUSINDBK.NS,1446.936416,1454.106812,1455.738719,1440.013275,2090640 +07-11-2023,INDUSINDBK.NS,1453.414504,1470.079468,1474.084927,1448.172649,2830149 +08-11-2023,INDUSINDBK.NS,1477.546541,1472.60144,1479.524581,1464.986034,3210977 +09-11-2023,INDUSINDBK.NS,1472.601444,1490.799438,1499.651241,1468.546486,3207721 +10-11-2023,INDUSINDBK.NS,1483.48066,1482.343384,1492.876351,1476.755396,2247500 +13-11-2023,INDUSINDBK.NS,1485.508251,1493.02478,1499.354533,1479.722508,2026629 +15-11-2023,INDUSINDBK.NS,1521.607402,1477.546509,1521.607402,1473.887183,6293703 +16-11-2023,INDUSINDBK.NS,1483.530221,1482.195068,1490.05773,1476.60708,2728834 +17-11-2023,INDUSINDBK.NS,1474.18403,1481.997192,1492.431403,1469.238929,4182376 +20-11-2023,INDUSINDBK.NS,1482.442223,1488.277466,1492.876313,1474.332186,2125867 +21-11-2023,INDUSINDBK.NS,1488.96981,1485.557739,1490.898351,1477.694957,1661103 +22-11-2023,INDUSINDBK.NS,1483.530221,1454.255249,1488.969832,1442.930896,3914008 +23-11-2023,INDUSINDBK.NS,1458.804616,1469.782715,1479.821293,1454.304526,3832098 +24-11-2023,INDUSINDBK.NS,1475.074012,1459.991455,1475.519143,1457.815659,2813844 +28-11-2023,INDUSINDBK.NS,1463.749711,1461.32666,1470.475096,1451.88147,4305915 +29-11-2023,INDUSINDBK.NS,1467.705875,1467.260864,1473.194985,1455.095868,3477076 +30-11-2023,INDUSINDBK.NS,1483.530124,1450.002319,1483.530124,1434.128619,45549217 +01-12-2023,INDUSINDBK.NS,1462.760798,1445.007935,1476.60708,1442.139752,4063279 +04-12-2023,INDUSINDBK.NS,1473.639918,1498.019287,1500.887469,1457.271587,4254987 +05-12-2023,INDUSINDBK.NS,1503.112755,1490.057617,1508.750121,1470.178338,3457904 +06-12-2023,INDUSINDBK.NS,1500.343482,1485.112549,1504.645696,1476.953133,3405245 +07-12-2023,INDUSINDBK.NS,1488.475282,1488.228027,1498.315984,1479.623601,1931490 +08-12-2023,INDUSINDBK.NS,1493.420355,1492.381836,1504.250077,1477.645533,2568088 +11-12-2023,INDUSINDBK.NS,1496.189699,1505.140259,1521.063459,1493.420394,2194782 +12-12-2023,INDUSINDBK.NS,1512.112876,1480.56311,1512.112876,1473.59047,1621785 +13-12-2023,INDUSINDBK.NS,1485.508148,1490.35437,1496.041236,1478.585007,2562565 +14-12-2023,INDUSINDBK.NS,1506.277646,1534.662476,1537.43178,1498.958873,3427500 +15-12-2023,INDUSINDBK.NS,1535.898751,1553.552856,1560.673753,1530.063629,3478643 +18-12-2023,INDUSINDBK.NS,1552.761624,1539.261475,1552.761624,1534.959261,1352458 +19-12-2023,INDUSINDBK.NS,1539.26141,1549.349487,1568.635379,1525.266751,2297704 +20-12-2023,INDUSINDBK.NS,1560.673787,1539.063721,1563.640847,1532.486713,3218717 +21-12-2023,INDUSINDBK.NS,1525.167911,1552.761597,1556.717677,1510.777741,2400593 +22-12-2023,INDUSINDBK.NS,1557.014419,1545.195557,1573.629885,1540.794465,2214206 +26-12-2023,INDUSINDBK.NS,1545.788952,1553.552856,1565.371599,1539.90433,1129332 +27-12-2023,INDUSINDBK.NS,1555.87704,1579.910156,1582.432206,1550.091296,1887827 +28-12-2023,INDUSINDBK.NS,1582.432123,1592.866333,1600.92675,1574.519962,3143161 +29-12-2023,INDUSINDBK.NS,1597.267498,1581.393677,1601.124701,1569.624434,1779207 +01-01-2024,INDUSINDBK.NS,1581.393678,1581.2948,1593.707051,1574.32228,1341121 +02-01-2024,INDUSINDBK.NS,1576.596921,1558.300049,1580.701378,1552.76156,1227193 +03-01-2024,INDUSINDBK.NS,1558.20119,1583.56958,1587.327784,1540.893338,2620296 +04-01-2024,INDUSINDBK.NS,1575.508983,1630.449097,1636.828228,1575.508983,4271262 +05-01-2024,INDUSINDBK.NS,1635.839303,1625.157837,1635.839303,1611.113799,2294140 +08-01-2024,INDUSINDBK.NS,1615.069862,1609.234619,1631.932703,1604.190641,1791003 +09-01-2024,INDUSINDBK.NS,1614.031356,1607.256592,1625.850219,1603.201633,1619091 +10-01-2024,INDUSINDBK.NS,1602.212578,1622.141357,1624.712786,1602.212578,1629958 +11-01-2024,INDUSINDBK.NS,1625.899569,1639.646973,1649.883307,1624.515037,1914421 +12-01-2024,INDUSINDBK.NS,1639.64693,1655.619629,1659.427332,1629.311719,2161848 +15-01-2024,INDUSINDBK.NS,1666.301181,1670.306641,1675.894629,1649.735094,2930339 +16-01-2024,INDUSINDBK.NS,1670.306537,1648.745972,1673.174719,1644.789891,1316138 +17-01-2024,INDUSINDBK.NS,1631.883218,1625.85022,1658.636261,1613.932479,6683398 +18-01-2024,INDUSINDBK.NS,1616.998373,1595.190552,1621.59734,1577.585946,3557256 +19-01-2024,INDUSINDBK.NS,1604.882842,1543.959229,1613.833522,1533.178885,10982524 +23-01-2024,INDUSINDBK.NS,1518.145863,1425.870239,1530.904247,1412.370211,10097057 +24-01-2024,INDUSINDBK.NS,1443.919846,1474.480591,1479.376313,1426.166983,9155544 +25-01-2024,INDUSINDBK.NS,1473.639995,1495.398438,1526.997582,1472.255342,8118578 +29-01-2024,INDUSINDBK.NS,1506.277686,1510.036011,1520.865733,1498.711658,3058020 +30-01-2024,INDUSINDBK.NS,1513.200749,1503.21167,1527.492041,1493.469846,1721705 +31-01-2024,INDUSINDBK.NS,1502.519254,1517.206299,1531.003081,1490.601635,3867886 +01-02-2024,INDUSINDBK.NS,1520.865701,1524.228394,1530.558147,1506.821663,2240634 +02-02-2024,INDUSINDBK.NS,1533.970142,1516.909546,1547.668046,1512.75571,3554450 +05-02-2024,INDUSINDBK.NS,1515.920561,1520.915161,1532.981158,1505.09084,2624023 +06-02-2024,INDUSINDBK.NS,1532.981207,1494.805054,1533.426217,1487.634658,3312270 +07-02-2024,INDUSINDBK.NS,1505.684188,1498.711548,1505.684188,1475.815709,4066189 +08-02-2024,INDUSINDBK.NS,1505.980885,1461.079468,1524.030502,1453.859573,2931291 +09-02-2024,INDUSINDBK.NS,1463.997032,1469.931152,1475.02463,1446.590302,2388841 +12-02-2024,INDUSINDBK.NS,1471.859702,1431.260498,1480.563127,1426.315397,2821957 +13-02-2024,INDUSINDBK.NS,1436.452807,1447.826538,1460.040912,1414.94162,4601482 +14-02-2024,INDUSINDBK.NS,1434.128643,1465.233276,1478.090538,1420.183363,4208176 +15-02-2024,INDUSINDBK.NS,1474.628935,1460.733154,1476.458598,1444.266067,1906763 +16-02-2024,INDUSINDBK.NS,1469.634351,1477.249878,1489.958762,1454.848549,1844045 +19-02-2024,INDUSINDBK.NS,1483.431256,1467.310181,1486.299439,1460.782672,1209609 +20-02-2024,INDUSINDBK.NS,1472.650903,1487.68396,1491.442285,1458.854121,2390096 +21-02-2024,INDUSINDBK.NS,1503.310626,1500.59082,1510.036011,1486.002773,5259113 +22-02-2024,INDUSINDBK.NS,1500.590757,1472.799316,1503.310563,1447.430927,4969478 +23-02-2024,INDUSINDBK.NS,1481.997127,1464.046509,1488.376379,1458.854153,2557861 +26-02-2024,INDUSINDBK.NS,1464.73874,1450.397949,1469.683841,1447.826521,2077787 +27-02-2024,INDUSINDBK.NS,1450.397962,1476.656494,1480.909208,1442.485802,2843312 +28-02-2024,INDUSINDBK.NS,1478.585009,1433.287842,1486.942181,1426.661456,2661887 +29-02-2024,INDUSINDBK.NS,1435.068205,1458.705811,1467.70587,1424.188984,4216252 +01-03-2024,INDUSINDBK.NS,1463.749761,1509.887573,1511.964491,1461.623344,3549401 +04-03-2024,INDUSINDBK.NS,1513.151299,1514.486572,1522.05248,1503.656729,2985524 +05-03-2024,INDUSINDBK.NS,1512.854653,1525.514038,1530.014128,1507.266665,2694157 +06-03-2024,INDUSINDBK.NS,1525.513962,1537.481201,1547.569158,1519.67884,5167456 +07-03-2024,INDUSINDBK.NS,1539.360305,1546.5802,1554.245106,1529.074593,2285176 +11-03-2024,INDUSINDBK.NS,1548.904398,1524.129517,1551.525326,1519.728305,1694488 +12-03-2024,INDUSINDBK.NS,1524.129446,1516.217285,1538.865748,1511.717195,1918571 +13-03-2024,INDUSINDBK.NS,1518.1459,1486.151123,1523.684389,1478.585095,4165036 +14-03-2024,INDUSINDBK.NS,1455.392544,1460.5354,1490.35438,1453.068251,3652530 +15-03-2024,INDUSINDBK.NS,1457.815668,1468.052002,1473.14548,1440.705571,2985042 +18-03-2024,INDUSINDBK.NS,1470.920147,1464.442017,1475.22236,1450.200224,2365287 +19-03-2024,INDUSINDBK.NS,1459.843227,1418.35376,1466.667369,1415.139444,3180412 +20-03-2024,INDUSINDBK.NS,1424.189016,1425.722046,1447.9255,1407.078919,5480729 +21-03-2024,INDUSINDBK.NS,1443.969328,1467.804688,1470.573992,1442.980307,3870591 +22-03-2024,INDUSINDBK.NS,1461.524497,1495.497314,1503.656731,1456.826652,5309042 +26-03-2024,INDUSINDBK.NS,1495.497272,1502.02478,1506.871003,1485.705949,9046136 +27-03-2024,INDUSINDBK.NS,1502.321502,1516.711792,1526.008484,1497.821412,8408702 +28-03-2024,INDUSINDBK.NS,1517.898625,1535.948242,1547.321974,1516.761228,3964429 +01-04-2024,INDUSINDBK.NS,1535.948188,1525.4646,1555.481335,1522.101907,2159432 +02-04-2024,INDUSINDBK.NS,1526.008501,1542.277954,1553.701064,1520.12388,2335256 +03-04-2024,INDUSINDBK.NS,1536.937268,1525.711914,1539.805451,1521.162446,3711781 +04-04-2024,INDUSINDBK.NS,1531.052634,1527.492065,1533.426186,1494.607147,6077155 +05-04-2024,INDUSINDBK.NS,1534.959226,1535.354858,1539.26144,1511.321621,3286862 +08-04-2024,INDUSINDBK.NS,1542.871345,1551.129639,1559.041799,1532.981144,2372626 +09-04-2024,INDUSINDBK.NS,1557.607855,1537.876831,1557.607855,1524.080048,1176425 +10-04-2024,INDUSINDBK.NS,1547.668046,1535.799805,1547.668046,1531.003081,2528578 +12-04-2024,INDUSINDBK.NS,1529.025145,1538.569214,1545.541733,1525.069065,1749128 +15-04-2024,INDUSINDBK.NS,1527.986544,1522.992065,1540.794427,1513.200742,1528341 +16-04-2024,INDUSINDBK.NS,1513.200751,1474.579468,1517.948096,1471.612407,3981325 +18-04-2024,INDUSINDBK.NS,1486.2995,1458.211304,1491.788489,1452.029928,3856849 +19-04-2024,INDUSINDBK.NS,1449.903522,1465.777344,1473.887261,1428.540711,4311650 +22-04-2024,INDUSINDBK.NS,1477.596054,1461.277222,1484.519194,1453.810072,2887202 +23-04-2024,INDUSINDBK.NS,1466.519096,1458.310181,1469.486156,1454.947488,1206443 +24-04-2024,INDUSINDBK.NS,1460.782669,1458.458496,1466.964045,1446.689133,2964953 +25-04-2024,INDUSINDBK.NS,1459.843193,1479.672974,1483.035666,1454.403582,3697957 +26-04-2024,INDUSINDBK.NS,1494.90386,1430.518677,1502.321511,1427.452739,6135488 +29-04-2024,INDUSINDBK.NS,1442.733093,1470.920166,1474.628991,1434.178045,5463640 +30-04-2024,INDUSINDBK.NS,1481.354376,1499.057739,1520.123916,1472.65095,6293171 +02-05-2024,INDUSINDBK.NS,1491.442278,1488.672974,1504.596293,1483.579617,2554549 +03-05-2024,INDUSINDBK.NS,1500.541231,1467.409058,1501.282996,1456.87609,2119368 +06-05-2024,INDUSINDBK.NS,1479.277333,1481.057617,1493.420369,1465.777305,2600170 +07-05-2024,INDUSINDBK.NS,1481.057602,1436.601196,1486.151079,1432.101107,1884596 +08-05-2024,INDUSINDBK.NS,1439.02425,1426.661499,1439.02425,1415.6834,5278612 +09-05-2024,INDUSINDBK.NS,1429.628516,1386.062134,1440.606615,1378.149973,3272042 +10-05-2024,INDUSINDBK.NS,1386.60621,1394.666748,1408.859163,1380.227078,1575172 +13-05-2024,INDUSINDBK.NS,1399.809641,1389.128296,1402.183314,1362.127998,3624862 +14-05-2024,INDUSINDBK.NS,1391.551301,1405.397583,1413.655877,1387.397465,1279355 +15-05-2024,INDUSINDBK.NS,1405.397608,1401.540405,1414.150412,1391.946958,2516309 +16-05-2024,INDUSINDBK.NS,1404.606337,1393.282104,1409.353682,1370.435764,5666243 +17-05-2024,INDUSINDBK.NS,1392.540316,1396.842529,1401.540375,1379.683055,3673405 +21-05-2024,INDUSINDBK.NS,1404.408534,1391.056763,1405.249177,1384.628132,3010012 +22-05-2024,INDUSINDBK.NS,1393.529384,1389.523804,1397.633841,1376.567664,6739695 +23-05-2024,INDUSINDBK.NS,1393.084265,1425.029541,1435.068119,1391.155604,6444146 +24-05-2024,INDUSINDBK.NS,1425.177974,1425.969238,1432.84288,1412.172335,2155290 +27-05-2024,INDUSINDBK.NS,1431.952709,1449.013306,1459.398017,1423.49666,3253683 +28-05-2024,INDUSINDBK.NS,1456.628808,1443.326416,1462.562929,1433.18896,2381333 +29-05-2024,INDUSINDBK.NS,1437.046279,1444.216675,1455.491529,1423.447252,4383563 +30-05-2024,INDUSINDBK.NS,1441.991283,1430.914307,1461.474931,1423.348279,3415942 +31-05-2024,INDUSINDBK.NS,1440.013329,1445.799072,1453.760733,1430.667137,3546505 +03-06-2024,INDUSINDBK.NS,1498.316006,1512.904053,1518.04703,1479.969755,8265525 +04-06-2024,INDUSINDBK.NS,1493.370815,1376.221436,1505.189678,1348.578373,7911282 +05-06-2024,INDUSINDBK.NS,1385.122702,1484.469727,1499.156772,1357.281761,11014467 +06-06-2024,INDUSINDBK.NS,1483.530151,1464.837646,1493.222596,1454.74969,3279775 +07-06-2024,INDUSINDBK.NS,1452.425567,1475.716919,1481.947794,1447.381468,3964791 +10-06-2024,INDUSINDBK.NS,1482.046651,1469.535522,1489.266546,1463.848657,2416022 +11-06-2024,INDUSINDBK.NS,1468.694911,1464.78833,1474.629032,1459.002466,1737873 +12-06-2024,INDUSINDBK.NS,1474.629011,1467.953125,1475.865286,1456.826649,5419536 +13-06-2024,INDUSINDBK.NS,1479.574085,1490.700562,1493.420367,1464.936539,2446832 +14-06-2024,INDUSINDBK.NS,1493.914908,1485.85437,1499.255641,1479.524617,2706742 +18-06-2024,INDUSINDBK.NS,1497.376505,1491.343506,1499.898554,1482.64008,2811967 +19-06-2024,INDUSINDBK.NS,1499.552291,1511.420532,1532.98122,1496.634729,11002582 +20-06-2024,INDUSINDBK.NS,1519.134879,1511.074341,1523.832724,1496.387416,3589441 +21-06-2024,INDUSINDBK.NS,1506.277622,1510.38208,1520.915168,1494.656636,5249389 +24-06-2024,INDUSINDBK.NS,1490.601732,1474.035645,1492.332517,1461.969526,4609137 +25-06-2024,INDUSINDBK.NS,1478.337764,1479.129028,1485.656537,1465.925514,3309896 +26-06-2024,INDUSINDBK.NS,1481.552125,1481.453247,1504.299587,1465.282792,5605220 +27-06-2024,INDUSINDBK.NS,1477.596074,1486.25,1488.425796,1468.694893,5166134 +28-06-2024,INDUSINDBK.NS,1491,1464.5,1491,1460.5,6425323 +01-07-2024,INDUSINDBK.NS,1468.949951,1456.900024,1469,1452.949951,3166439 +02-07-2024,INDUSINDBK.NS,1457.400024,1429.449951,1460.449951,1420.650024,4644571 +03-07-2024,INDUSINDBK.NS,1438.900024,1455.5,1458,1421.900024,5907225 +04-07-2024,INDUSINDBK.NS,1455.449951,1442.849976,1457.849976,1436.199951,3010077 +05-07-2024,INDUSINDBK.NS,1437,1434.25,1449.699951,1426,4216309 +08-07-2024,INDUSINDBK.NS,1428,1438.050049,1441.699951,1422.800049,2772277 +09-07-2024,INDUSINDBK.NS,1441,1434.25,1449.599976,1426,3126274 +10-07-2024,INDUSINDBK.NS,1433.5,1425.949951,1433.5,1415.050049,3979121 +11-07-2024,INDUSINDBK.NS,1427.949951,1429.75,1435.849976,1415.699951,2416195 +12-07-2024,INDUSINDBK.NS,1432,1434.550049,1450.949951,1427.349976,3340305 +15-07-2024,INDUSINDBK.NS,1438.5,1444.050049,1449,1433,4284427 +16-07-2024,INDUSINDBK.NS,1445.050049,1445.900024,1450,1435.75,2284985 +18-07-2024,INDUSINDBK.NS,1440.699951,1456.900024,1460.849976,1438,3634938 +19-07-2024,INDUSINDBK.NS,1451.550049,1432.449951,1452,1429,2981749 +22-07-2024,INDUSINDBK.NS,1428,1423.400024,1429.949951,1409.599976,2883674 +23-07-2024,INDUSINDBK.NS,1422.5,1413.199951,1427,1395.650024,3054925 +24-07-2024,INDUSINDBK.NS,1409.800049,1396.650024,1412.5,1386.400024,5553500 +25-07-2024,INDUSINDBK.NS,1389,1379.099976,1396.550049,1374,3631639 +26-07-2024,INDUSINDBK.NS,1365,1403.900024,1409,1359.050049,3607419 +29-07-2024,INDUSINDBK.NS,1415,1411.5,1444.949951,1406.449951,5955870 +30-07-2024,INDUSINDBK.NS,1411.5,1429.699951,1432.699951,1407.199951,2158067 +31-07-2024,INDUSINDBK.NS,1435,1427.800049,1435,1414.050049,3926481 +01-08-2024,INDUSINDBK.NS,1432,1419.849976,1440,1416.800049,4074181 +02-08-2024,INDUSINDBK.NS,1413.949951,1404.300049,1413.949951,1392.699951,3268026 +05-08-2024,INDUSINDBK.NS,1388,1389.449951,1396.199951,1369,3532894 +06-08-2024,INDUSINDBK.NS,1395,1381,1407.300049,1376.25,2425599 +07-08-2024,INDUSINDBK.NS,1391,1345.150024,1399.5,1329.199951,8728852 +08-08-2024,INDUSINDBK.NS,1347.949951,1347.300049,1355.800049,1334,3669342 +09-08-2024,INDUSINDBK.NS,1367,1349.800049,1367,1338.050049,5082087 +12-08-2024,INDUSINDBK.NS,1349.800049,1350.849976,1357.599976,1336.650024,4436342 +13-08-2024,INDUSINDBK.NS,1355,1350.599976,1371.650024,1343.5,3905817 +14-08-2024,INDUSINDBK.NS,1356.949951,1338.099976,1356.949951,1335.949951,4868357 +16-08-2024,INDUSINDBK.NS,1347.099976,1364.150024,1367.900024,1338.550049,5456176 +19-08-2024,INDUSINDBK.NS,1370.050049,1347.599976,1375.800049,1345.550049,5895105 +20-08-2024,INDUSINDBK.NS,1363.900024,1381.300049,1391.650024,1357.199951,5507239 +21-08-2024,INDUSINDBK.NS,1380,1384,1387.349976,1366.400024,5441231 +22-08-2024,INDUSINDBK.NS,1384.050049,1381.900024,1395.949951,1379.599976,3510879 +23-08-2024,INDUSINDBK.NS,1382,1388.550049,1390.300049,1373.800049,2252945 +26-08-2024,INDUSINDBK.NS,1395.300049,1384.5,1395.550049,1379.800049,2541300 +27-08-2024,INDUSINDBK.NS,1385.900024,1383.199951,1387.150024,1377.550049,1167406 +28-08-2024,INDUSINDBK.NS,1389.050049,1415.75,1421.949951,1382.550049,6532773 +29-08-2024,INDUSINDBK.NS,1414.199951,1417.449951,1423.050049,1405.25,3316387 +30-08-2024,INDUSINDBK.NS,1422.150024,1425.25,1430,1415.550049,2792988 +02-09-2024,INDUSINDBK.NS,1425.25,1449.050049,1451.25,1425.25,4024426 +03-09-2024,INDUSINDBK.NS,1450,1436.699951,1451.900024,1433.900024,2351018 +04-09-2024,INDUSINDBK.NS,1417,1434.400024,1439.25,1417,2919356 +05-09-2024,INDUSINDBK.NS,1443,1422.900024,1444,1418.900024,3427784 +06-09-2024,INDUSINDBK.NS,1426.449951,1409.349976,1438.199951,1401.5,2608515 +09-09-2024,INDUSINDBK.NS,1409.349976,1428.099976,1431,1400.099976,1802343 +10-09-2024,INDUSINDBK.NS,1428.900024,1435.550049,1438.5,1420.599976,2414043 +11-09-2024,INDUSINDBK.NS,1435.400024,1421.199951,1438.949951,1417.800049,2622902 +12-09-2024,INDUSINDBK.NS,1425.150024,1443.349976,1446.5,1420.150024,2437399 +13-09-2024,INDUSINDBK.NS,1450,1464.050049,1470.949951,1442.349976,2999055 +16-09-2024,INDUSINDBK.NS,1469.949951,1470.199951,1473.949951,1461.099976,1495683 +17-09-2024,INDUSINDBK.NS,1478,1466.349976,1483.5,1462.25,1866702 +18-09-2024,INDUSINDBK.NS,1470,1480.25,1488.75,1461.150024,3966006 +19-09-2024,INDUSINDBK.NS,1494.949951,1484.75,1498,1474.900024,3861906 +20-09-2024,INDUSINDBK.NS,1488,1480.199951,1491.949951,1473.199951,5335400 +23-09-2024,INDUSINDBK.NS,1490.199951,1465.099976,1490.849976,1453.050049,4610747 +24-09-2024,INDUSINDBK.NS,1470.099976,1448.300049,1474.099976,1446,3893140 +25-09-2024,INDUSINDBK.NS,1450,1439.5,1456,1432.25,3012173 +26-09-2024,INDUSINDBK.NS,1445,1452.699951,1457.300049,1437.300049,3388674 +27-09-2024,INDUSINDBK.NS,1457,1462.699951,1481,1454,4708951 +30-09-2024,INDUSINDBK.NS,1467,1447.599976,1474.800049,1437,2888962 +01-10-2024,INDUSINDBK.NS,1450,1409.699951,1450.300049,1404.650024,3377999 +03-10-2024,INDUSINDBK.NS,1404,1387.75,1412.699951,1382.050049,2081630 +04-10-2024,INDUSINDBK.NS,1384.050049,1382.849976,1410.949951,1380.849976,2178195 +07-10-2024,INDUSINDBK.NS,1388,1350.849976,1394.050049,1338.199951,3878973 +08-10-2024,INDUSINDBK.NS,1357.849976,1359.550049,1371,1343.550049,2429248 +09-10-2024,INDUSINDBK.NS,1369,1341.550049,1371.5,1335.550049,5269772 +10-10-2024,INDUSINDBK.NS,1350,1356.400024,1362,1344.300049,1673393 +11-10-2024,INDUSINDBK.NS,1360.099976,1347.599976,1371.300049,1339,2755874 +14-10-2024,INDUSINDBK.NS,1354.599976,1370.449951,1371.5,1348.300049,1381439 +15-10-2024,INDUSINDBK.NS,1371,1360.900024,1374.449951,1349.449951,2775029 +16-10-2024,INDUSINDBK.NS,1355,1346.300049,1358.349976,1341.099976,2126519 +17-10-2024,INDUSINDBK.NS,1348,1347.349976,1354.25,1337,1353852 +18-10-2024,INDUSINDBK.NS,1345,1347.25,1354.949951,1331,3676670 +21-10-2024,INDUSINDBK.NS,1352.050049,1308.25,1353.949951,1299.599976,5862686 +22-10-2024,INDUSINDBK.NS,1309.099976,1274.349976,1312.199951,1271.25,4183194 +23-10-2024,INDUSINDBK.NS,1274.349976,1274.300049,1284.900024,1266.5,4860497 +24-10-2024,INDUSINDBK.NS,1276,1280.050049,1285.949951,1258.150024,2441333 +25-10-2024,INDUSINDBK.NS,1163,1041.599976,1166.75,1025.5,56935420 +28-10-2024,INDUSINDBK.NS,1051.400024,1054.800049,1084.650024,1031,11099823 +29-10-2024,INDUSINDBK.NS,1058.800049,1038.150024,1058.800049,1018.099976,7951124 +30-10-2024,INDUSINDBK.NS,1037.650024,1056.400024,1069.400024,1030.25,8907271 +31-10-2024,INDUSINDBK.NS,1054,1055.599976,1066.900024,1044,4509824 +01-11-2024,INDUSINDBK.NS,1061.449951,1062.5,1069.900024,1058.550049,441083 +04-11-2024,INDUSINDBK.NS,1067,1063.800049,1070.5,1054.099976,5143749 +05-11-2024,INDUSINDBK.NS,1063.699951,1090.099976,1092.400024,1062,4840541 +06-11-2024,INDUSINDBK.NS,1092.300049,1077.650024,1098.599976,1068.25,7153974 +07-11-2024,INDUSINDBK.NS,1086,1056.800049,1086,1051,4901367 +08-11-2024,INDUSINDBK.NS,1061.449951,1053.800049,1061.449951,1048.050049,2107903 +11-11-2024,INDUSINDBK.NS,1053,1060.800049,1067.5,1040,4918839 +12-11-2024,INDUSINDBK.NS,1061.300049,1059.550049,1065.449951,1051.550049,2186055 +13-11-2024,INDUSINDBK.NS,1053.800049,1036.699951,1067.800049,1032.199951,4850346 +14-11-2024,INDUSINDBK.NS,1043,1017.150024,1045,1015,2612235 +18-11-2024,INDUSINDBK.NS,1015.5,1004.599976,1017.950012,1000.049988,5427908 +19-11-2024,INDUSINDBK.NS,1010.5,1000.200012,1032,998.0999756,5718490 +21-11-2024,INDUSINDBK.NS,1000.400024,981.4500122,1003,966.4000244,6606440 +22-11-2024,INDUSINDBK.NS,986,998.2000122,1002.450012,981.4000244,4026863 +25-11-2024,INDUSINDBK.NS,1020,1003.5,1022.049988,997.0499878,6491357 +26-11-2024,INDUSINDBK.NS,1011.700012,1009.599976,1017.700012,998.0999756,2390208 +27-11-2024,INDUSINDBK.NS,1012,1001.950012,1012,994.5,4798242 +28-11-2024,INDUSINDBK.NS,1005.950012,993.5999756,1013.400024,991.3499756,4822835 +29-11-2024,INDUSINDBK.NS,998.0999756,995.8499756,999.5,987.2999878,4815934 +02-12-2024,INDUSINDBK.NS,990.0499878,990.9500122,993.1500244,979,4969967 +03-12-2024,INDUSINDBK.NS,993,998.3499756,1011.5,991.4000244,4665094 +04-12-2024,INDUSINDBK.NS,1005,998.8499756,1005.950012,990.5,4256690 +05-12-2024,INDUSINDBK.NS,1006,998.2000122,1006,990.5499878,5254145 +06-12-2024,INDUSINDBK.NS,1000,990.3499756,1003.049988,986.2999878,6258019 +09-12-2024,INDUSINDBK.NS,992.7999878,982.5999756,994,977.7999878,3565285 +10-12-2024,INDUSINDBK.NS,983,984.2999878,988.4000244,979.0999756,3843321 +11-12-2024,INDUSINDBK.NS,985.5,984.8499756,999.9000244,981.25,4679888 +12-12-2024,INDUSINDBK.NS,986,997.9500122,1005.5,986,5771673 +13-12-2024,INDUSINDBK.NS,991,986.6500244,997.6500244,965.5499878,5674567 +16-12-2024,INDUSINDBK.NS,987.9000244,999.3499756,1007.950012,985.5499878,3058066 +17-12-2024,INDUSINDBK.NS,1002,975.6500244,1002,972,3294161 +18-12-2024,INDUSINDBK.NS,976.7999878,965.2000122,979.2999878,960.5,2958191 +19-12-2024,INDUSINDBK.NS,959,964.4000244,966.8499756,948,3665813 +20-12-2024,INDUSINDBK.NS,960,929.4500122,966.8499756,926.4500122,4466131 +23-12-2024,INDUSINDBK.NS,938.9500122,945.7000122,948.7999878,930.0499878,2502370 +24-12-2024,INDUSINDBK.NS,941,935.2999878,946,929.7999878,5603093 +26-12-2024,INDUSINDBK.NS,940,931.9500122,945,928.25,5262262 +27-12-2024,INDUSINDBK.NS,933.0499878,953.4000244,971.0999756,933.0499878,6300341 +30-12-2024,INDUSINDBK.NS,953.2999878,963.5,973.5,948.8499756,8165774 +31-12-2024,INDUSINDBK.NS,958,960.1500244,961.4500122,949.0499878,2295670 +01-01-2025,INDUSINDBK.NS,958.5999756,969.4000244,979.2999878,953.5,4024591 +02-01-2025,INDUSINDBK.NS,975.5,991.3499756,998,968.7999878,3956740 +03-01-2025,INDUSINDBK.NS,993,997.9000244,1025.400024,990.6500244,5896120 +06-01-2025,INDUSINDBK.NS,1004.950012,970.0499878,1004.950012,963.2000122,3370654 +07-01-2025,INDUSINDBK.NS,970.1500244,983.5999756,994.5499878,970.1500244,3581533 +08-01-2025,INDUSINDBK.NS,985.9000244,981.0499878,986,967.0999756,3781895 +09-01-2025,INDUSINDBK.NS,981.0499878,980.9000244,985.3499756,970.4000244,3134034 +10-01-2025,INDUSINDBK.NS,971.75,937.5999756,975,933.0499878,5611356 +13-01-2025,INDUSINDBK.NS,936.9000244,941.7000122,973.5,934.5,8752532 +14-01-2025,INDUSINDBK.NS,945.0999756,962.0999756,979.2999878,945.0999756,5735697 +15-01-2025,INDUSINDBK.NS,971.25,962.4500122,983,954.6500244,3633812 +16-01-2025,INDUSINDBK.NS,967,975.3499756,990.6500244,967,3948431 +17-01-2025,INDUSINDBK.NS,972.8499756,970.9500122,975.5999756,959,3066978 +20-01-2025,INDUSINDBK.NS,966.2000122,970.7000122,980.4500122,948.0999756,4485164 +21-01-2025,INDUSINDBK.NS,971.5499878,960.4500122,978.5,958,3369291 +22-01-2025,INDUSINDBK.NS,964.4500122,970.9500122,977.5499878,949.1500244,2639472 +23-01-2025,INDUSINDBK.NS,965.9500122,970.9500122,988.5499878,962.5,3359986 +24-01-2025,INDUSINDBK.NS,970.8499756,950.7999878,973,948.25,2938649 +27-01-2025,INDUSINDBK.NS,947,926.4500122,947,923.7000122,3907787 +28-01-2025,INDUSINDBK.NS,937.3499756,934.1500244,948.9500122,925.7000122,5708478 +29-01-2025,INDUSINDBK.NS,935.7000122,948.2999878,953,931.9500122,2571504 +30-01-2025,INDUSINDBK.NS,948.2999878,957.0499878,967.4000244,946.0999756,4509409 +31-01-2025,INDUSINDBK.NS,957.5499878,991.2000122,999.2999878,953.0999756,5365839 +01-02-2025,INDUSINDBK.NS,977,1009.400024,1023,972.4000244,6054296 +03-02-2025,INDUSINDBK.NS,994,1012.700012,1023.950012,990.0999756,3655089 +04-02-2025,INDUSINDBK.NS,1022.450012,1047.150024,1053.900024,1014.700012,9861468 +05-02-2025,INDUSINDBK.NS,1052.400024,1061.199951,1078.699951,1052.400024,5000442 +06-02-2025,INDUSINDBK.NS,1062.099976,1065.550049,1076.75,1058.050049,3889634 +07-02-2025,INDUSINDBK.NS,1061.5,1079.099976,1086.550049,1061.5,3975043 +10-02-2025,INDUSINDBK.NS,1076,1068,1082,1062.699951,4457091 +11-02-2025,INDUSINDBK.NS,1063.5,1054.150024,1074.900024,1047.650024,4109028 +12-02-2025,INDUSINDBK.NS,1060.449951,1039.650024,1063.949951,1020.25,4798340 +13-02-2025,INDUSINDBK.NS,1039.5,1047.25,1056.949951,1025.400024,4539780 +14-02-2025,INDUSINDBK.NS,1049.599976,1024.400024,1058.099976,1018.200012,4036016 +17-02-2025,INDUSINDBK.NS,1024.400024,1048.25,1050.949951,1013.099976,2795714 +18-02-2025,INDUSINDBK.NS,1045,1024.099976,1051.5,1021.349976,2620716 +19-02-2025,INDUSINDBK.NS,1024.099976,1035.800049,1042.050049,1015.900024,2464555 +20-02-2025,INDUSINDBK.NS,1029.949951,1047.650024,1049.900024,1025.599976,1819683 +21-02-2025,INDUSINDBK.NS,1041.550049,1043.75,1055.800049,1038.949951,2589619 +24-02-2025,INDUSINDBK.NS,1030.099976,1029.150024,1038.75,1021.099976,3074297 +25-02-2025,INDUSINDBK.NS,1028.199951,1034.25,1041.699951,1026.349976,3628538 +27-02-2025,INDUSINDBK.NS,1046.900024,1046.699951,1063.300049,1040.699951,5951737 +28-02-2025,INDUSINDBK.NS,1040,990.0999756,1040.650024,970.0999756,55666745 +03-03-2025,INDUSINDBK.NS,978.9500122,984,986.2999878,947,6158061 +04-03-2025,INDUSINDBK.NS,978,987.5999756,1003.599976,966.9500122,3271190 +05-03-2025,INDUSINDBK.NS,984.25,971.8499756,995.25,970.6500244,3944062 +06-03-2025,INDUSINDBK.NS,976,971.7000122,984.0999756,962.2000122,3928358 +07-03-2025,INDUSINDBK.NS,971,936.75,976.5999756,932.2999878,7737031 +10-03-2025,INDUSINDBK.NS,895,900.5,913.3499756,881.0999756,16014401 +11-03-2025,INDUSINDBK.NS,810.4500122,655.9500122,810.4500122,649,101075220 +12-03-2025,INDUSINDBK.NS,630,684.7000122,697.6500244,606,108682122 +13-03-2025,INDUSINDBK.NS,690,672.3499756,706.9000244,667.6500244,31592987 +17-03-2025,INDUSINDBK.NS,705,677.4000244,709.9000244,675,22353102 +18-03-2025,INDUSINDBK.NS,677.4000244,677.4000244,677.4000244,677.4000244,0 +19-03-2025,INDUSINDBK.NS,685,692.7000122,700.7999878,682.5499878,11120576 +20-03-2025,INDUSINDBK.NS,697.5,684.0999756,701,681,8918567 +21-03-2025,INDUSINDBK.NS,685,686.9000244,693.8499756,672.2999878,14265415 +24-03-2025,INDUSINDBK.NS,692,669.4500122,693.75,665.1500244,14649992 +25-03-2025,INDUSINDBK.NS,670.2000122,637.0499878,672.8499756,633.5999756,18615476 +27-03-2020,HDFCLIFE.NS,444.6389204,435.5525513,477.8238526,434.5649038,14440511 +30-03-2020,HDFCLIFE.NS,426.6637287,407.4046021,438.4167282,401.9725407,7106515 +31-03-2020,HDFCLIFE.NS,423.7008011,435.8982544,442.6636462,409.2811407,5414961 +01-04-2020,HDFCLIFE.NS,432.6883823,424.5896606,441.8734922,418.8119167,7414297 +03-04-2020,HDFCLIFE.NS,423.2069841,417.0835571,436.5402263,411.0589311,6997591 +07-04-2020,HDFCLIFE.NS,431.5032077,464.6881714,470.1202329,427.8983002,6387600 +08-04-2020,HDFCLIFE.NS,459.2067119,470.7127991,494.3669383,451.7499552,7175190 +09-04-2020,HDFCLIFE.NS,482.860891,466.4165649,488.2929526,458.4166136,3633315 +13-04-2020,HDFCLIFE.NS,467.1572836,471.8979797,476.7868471,447.7006152,4143591 +15-04-2020,HDFCLIFE.NS,475.7498274,465.8733521,482.6633601,462.7128679,3951803 +16-04-2020,HDFCLIFE.NS,464.1943328,483.651001,488.2929262,456.2931527,5065255 +17-04-2020,HDFCLIFE.NS,498.7620158,489.379364,512.5397113,485.4287738,6523417 +20-04-2020,HDFCLIFE.NS,497.4780251,502.0211792,508.9347112,489.8731278,4164522 +21-04-2020,HDFCLIFE.NS,489.8731589,490.2188416,496.6385503,482.8608556,2902453 +22-04-2020,HDFCLIFE.NS,493.3299189,497.4286499,502.71257,484.2929504,2103572 +23-04-2020,HDFCLIFE.NS,498.7620046,482.4658203,505.5767666,480.2929837,2996470 +24-04-2020,HDFCLIFE.NS,472.3424167,447.75,472.8362405,445.5771634,4401783 +27-04-2020,HDFCLIFE.NS,453.3302218,478.762146,485.3299961,453.3302218,5612310 +28-04-2020,HDFCLIFE.NS,488.885523,480.1448364,490.4657651,465.3301236,5790711 +29-04-2020,HDFCLIFE.NS,481.9719885,486.762085,498.9595378,478.762134,4230028 +30-04-2020,HDFCLIFE.NS,493.823761,494.8607788,504.3916015,487.0583694,3751397 +04-05-2020,HDFCLIFE.NS,482.9596283,473.033783,482.9596283,466.2683915,2476309 +05-05-2020,HDFCLIFE.NS,477.0337531,471.651062,483.8485149,469.280714,2499854 +06-05-2020,HDFCLIFE.NS,472.0955187,484.9349365,492.8361168,463.6511443,5449822 +07-05-2020,HDFCLIFE.NS,483.6510042,488.4410706,495.7990567,482.8608681,2443348 +08-05-2020,HDFCLIFE.NS,493.5275537,513.6261597,520.8359756,492.8361882,9179719 +11-05-2020,HDFCLIFE.NS,523.2063089,518.7125244,532.342049,516.0458639,5445590 +12-05-2020,HDFCLIFE.NS,515.0087738,520.2926636,529.9715965,510.9100128,3693348 +13-05-2020,HDFCLIFE.NS,526.4161554,510.3668823,531.3543932,508.6384991,3651773 +14-05-2020,HDFCLIFE.NS,508.638511,488.8855591,516.5396917,485.3300217,4151383 +15-05-2020,HDFCLIFE.NS,492.9348988,481.2806396,494.8114232,479.0090623,3513975 +18-05-2020,HDFCLIFE.NS,481.280623,463.5523682,484.8361601,458.2684479,4108131 +19-05-2020,HDFCLIFE.NS,469.1325533,465.922699,479.9473053,459.5029904,5129782 +20-05-2020,HDFCLIFE.NS,468.2930697,473.3300781,476.7868445,466.6634573,3112785 +21-05-2020,HDFCLIFE.NS,474.0707941,487.7003174,490.416348,474.0707941,4216268 +22-05-2020,HDFCLIFE.NS,486.9102277,488.6386108,498.4657157,484.2435673,4602359 +26-05-2020,HDFCLIFE.NS,495.7990715,501.1817627,508.539749,490.8608337,4215615 +27-05-2020,HDFCLIFE.NS,500.5397743,497.0830078,503.7002586,489.132457,1859456 +28-05-2020,HDFCLIFE.NS,499.7496779,510.4162598,516.8359691,495.2558935,3346486 +29-05-2020,HDFCLIFE.NS,510.0212519,516.7372437,534.1198175,505.4286664,27246641 +01-06-2020,HDFCLIFE.NS,514.5643812,509.724884,522.1199092,507.0088532,3151262 +02-06-2020,HDFCLIFE.NS,509.6261395,493.5274963,515.7989367,490.8608359,5909622 +03-06-2020,HDFCLIFE.NS,495.8978402,495.1571045,513.3298134,488.3423424,13732855 +04-06-2020,HDFCLIFE.NS,514.7124648,511.2062683,518.4655128,505.9717492,11739480 +05-06-2020,HDFCLIFE.NS,511.2063164,509.8730164,514.8112538,505.3792323,3558200 +08-06-2020,HDFCLIFE.NS,513.576714,515.6013794,523.2556477,509.8730358,8429754 +09-06-2020,HDFCLIFE.NS,518.5149696,500.5891724,524.4408549,495.3052519,9173485 +10-06-2020,HDFCLIFE.NS,501.1817504,495.5027771,501.6755742,492.8361167,3358845 +11-06-2020,HDFCLIFE.NS,493.8237872,495.4533997,503.2064391,490.8608445,2482917 +12-06-2020,HDFCLIFE.NS,481.9720191,496.0953674,497.9225215,480.2436358,8115108 +15-06-2020,HDFCLIFE.NS,501.6261865,493.7250061,501.6261865,489.1818213,3620015 +16-06-2020,HDFCLIFE.NS,498.7620038,499.4533691,504.3916068,490.8608236,3578749 +17-06-2020,HDFCLIFE.NS,499.7496432,494.218811,502.4163035,492.3916571,1857859 +18-06-2020,HDFCLIFE.NS,493.8237617,509.5767517,511.5026764,492.4904315,4083990 +19-06-2020,HDFCLIFE.NS,511.5520325,514.6630859,517.5272878,507.9964653,4569531 +22-06-2020,HDFCLIFE.NS,518.4656476,513.9718628,519.305124,508.1940879,2765644 +23-06-2020,HDFCLIFE.NS,517.7742007,530.4160767,537.8728032,513.971782,5813424 +24-06-2020,HDFCLIFE.NS,535.9963497,520.7371826,538.8604915,517.2310458,3765172 +25-06-2020,HDFCLIFE.NS,513.5767121,531.7494507,533.0827507,512.5890646,2654149 +26-06-2020,HDFCLIFE.NS,534.712414,535.2062378,540.6876697,528.3914455,2586654 +29-06-2020,HDFCLIFE.NS,536.7864992,530.5643311,537.8728875,526.0705463,1691365 +30-06-2020,HDFCLIFE.NS,533.8235017,542.2185059,547.6011971,530.3667352,3355423 +01-07-2020,HDFCLIFE.NS,548.6876194,542.8605347,553.0826634,539.403768,3419769 +02-07-2020,HDFCLIFE.NS,542.7122991,541.1814575,545.6752416,538.9592507,1638017 +03-07-2020,HDFCLIFE.NS,557.9714457,565.0825195,582.3169195,551.1072838,15663461 +06-07-2020,HDFCLIFE.NS,573.823231,577.4775391,584.5391829,569.2800764,4862801 +07-07-2020,HDFCLIFE.NS,582.415838,575.4035034,583.6997679,565.033203,3849675 +08-07-2020,HDFCLIFE.NS,574.3170822,574.7615356,589.5268794,570.8603155,4280620 +09-07-2020,HDFCLIFE.NS,576.8848651,577.9713135,582.6132687,575.7491067,2440595 +10-07-2020,HDFCLIFE.NS,578.7615039,585.1812134,592.5885705,578.0207682,3206846 +13-07-2020,HDFCLIFE.NS,586.6132283,592.8847656,596.2921615,576.7861239,2854213 +14-07-2020,HDFCLIFE.NS,585.1811633,591.0576782,601.4773476,585.1811633,3645874 +15-07-2020,HDFCLIFE.NS,592.5885382,587.4527588,597.2304938,585.6750052,2310685 +16-07-2020,HDFCLIFE.NS,586.6626545,592.4403687,596.2922183,581.9713286,1767540 +17-07-2020,HDFCLIFE.NS,593.3785806,606.9093628,608.390834,592.637845,2790602 +20-07-2020,HDFCLIFE.NS,612.0451816,608.8353271,620.4401855,604.7365658,3020859 +21-07-2020,HDFCLIFE.NS,614.3168322,619.6995239,624.6871325,593.9218843,8306371 +22-07-2020,HDFCLIFE.NS,619.2550466,602.1193848,619.2550466,598.4157063,5164659 +23-07-2020,HDFCLIFE.NS,603.4033193,615.0081787,615.9958263,603.1070371,2957797 +24-07-2020,HDFCLIFE.NS,609.3785322,614.711853,617.1809719,607.8970609,2789551 +27-07-2020,HDFCLIFE.NS,616.884649,625.6253662,629.6253268,605.9217851,3343985 +28-07-2020,HDFCLIFE.NS,628.1438429,632.5882568,639.6005303,625.8228952,4307089 +29-07-2020,HDFCLIFE.NS,632.5882843,629.8722534,634.7611211,621.230337,2458334 +30-07-2020,HDFCLIFE.NS,632.0450092,627.2548828,636.9338762,616.2426497,27847314 +31-07-2020,HDFCLIFE.NS,620.934032,619.3537598,630.0204016,611.403209,3774399 +03-08-2020,HDFCLIFE.NS,616.2920505,595.5514526,616.2920505,593.0823338,3634400 +04-08-2020,HDFCLIFE.NS,597.7243239,606.5637817,608.292165,593.5268217,2248809 +05-08-2020,HDFCLIFE.NS,608.8353714,597.5267944,610.5143844,595.8477815,2051992 +06-08-2020,HDFCLIFE.NS,600.8847304,599.4032593,604.1933253,594.8106745,2596325 +07-08-2020,HDFCLIFE.NS,600.390975,599.4526978,606.2674297,597.9712264,1723752 +10-08-2020,HDFCLIFE.NS,608.3908664,601.3291626,610.3167911,599.5020388,2028319 +11-08-2020,HDFCLIFE.NS,602.316857,601.2304688,606.3168779,598.6131785,1539043 +12-08-2020,HDFCLIFE.NS,601.4773806,601.2304688,610.0699267,595.6502358,3419606 +13-08-2020,HDFCLIFE.NS,602.4650011,592.3416138,606.4155913,590.6132306,2164005 +14-08-2020,HDFCLIFE.NS,592.5885511,580.4898682,594.9589294,578.4158323,3151495 +17-08-2020,HDFCLIFE.NS,584.0947576,581.8231201,586.8601586,578.7120667,1335395 +18-08-2020,HDFCLIFE.NS,583.2058663,590.2181396,593.2305128,581.724395,2224729 +19-08-2020,HDFCLIFE.NS,592.5885146,595.9959106,600.4403245,591.5514968,2344923 +20-08-2020,HDFCLIFE.NS,591.6008658,587.699646,592.5885133,582.8107787,1490688 +21-08-2020,HDFCLIFE.NS,591.7983624,590.7119141,601.3785547,588.7860498,2008763 +24-08-2020,HDFCLIFE.NS,592.3909607,591.3539429,597.9711932,589.6749301,1893376 +25-08-2020,HDFCLIFE.NS,591.6008852,592.3909912,596.1440399,585.6749999,1802567 +26-08-2020,HDFCLIFE.NS,595.5514466,584.7366943,595.5514466,581.378729,2950978 +27-08-2020,HDFCLIFE.NS,586.8601322,588.6872559,592.5884754,583.8478195,2947058 +28-08-2020,HDFCLIFE.NS,592.5884769,582.0700073,596.045243,580.8848786,3638604 +31-08-2020,HDFCLIFE.NS,587.4034108,567.6998291,587.4034108,560.0455602,3754563 +01-09-2020,HDFCLIFE.NS,574.3170628,572.1442261,578.7614769,563.6998514,3407301 +02-09-2020,HDFCLIFE.NS,574.2183032,573.6750488,582.7120479,569.6750884,2500786 +03-09-2020,HDFCLIFE.NS,576.4898942,575.0084229,581.7244142,572.0948505,1896035 +04-09-2020,HDFCLIFE.NS,562.9591115,567.5516968,573.8232347,562.0208343,2618737 +07-09-2020,HDFCLIFE.NS,569.4775593,584.5391846,587.1564747,564.0949283,3374335 +08-09-2020,HDFCLIFE.NS,586.1687759,574.6626587,587.7984183,572.3417112,1896544 +09-09-2020,HDFCLIFE.NS,581.625633,578.4651489,585.6749636,575.4528361,3391865 +10-09-2020,HDFCLIFE.NS,582.3169314,594.1687012,595.5514318,580.1441551,3792160 +11-09-2020,HDFCLIFE.NS,600.4896465,597.3291626,605.1316015,594.1686787,4564379 +14-09-2020,HDFCLIFE.NS,602.4649568,592.0452881,602.4649568,587.8477863,2269701 +15-09-2020,HDFCLIFE.NS,594.5144986,586.8602295,594.5144986,583.7491154,2371832 +16-09-2020,HDFCLIFE.NS,587.156419,591.2057495,597.4773471,585.4774063,2164876 +17-09-2020,HDFCLIFE.NS,585.773744,584.5391846,590.7119818,581.0330478,1532457 +18-09-2020,HDFCLIFE.NS,586.6626459,577.8725586,587.4527519,576.2923466,2587272 +21-09-2020,HDFCLIFE.NS,579.7491316,572.1936035,582.5145328,570.1195677,1565889 +22-09-2020,HDFCLIFE.NS,568.8849554,572.242981,580.2429015,559.3047626,2359295 +23-09-2020,HDFCLIFE.NS,574.070106,573.0824585,578.8601722,568.4898735,2210606 +24-09-2020,HDFCLIFE.NS,567.6998167,570.5146484,573.6257021,565.6257809,3043353 +25-09-2020,HDFCLIFE.NS,570.1688525,570.366394,573.3293363,564.1935976,2059527 +28-09-2020,HDFCLIFE.NS,572.0453961,574.0206909,576.0947264,569.92193,1591462 +29-09-2020,HDFCLIFE.NS,579.5515673,563.7492065,579.5515673,556.7863034,4157096 +30-09-2020,HDFCLIFE.NS,564.7368444,552.4900513,564.8850157,549.0826552,4906751 +01-10-2020,HDFCLIFE.NS,560.9838172,562.1690063,564.9344075,555.3048437,1477355 +05-10-2020,HDFCLIFE.NS,564.9342993,567.6503296,569.8231659,558.3664201,2490303 +06-10-2020,HDFCLIFE.NS,570.3664453,574.8602295,578.9589908,568.6380621,5665979 +07-10-2020,HDFCLIFE.NS,577.7737782,571.7985229,579.8972444,567.8973033,2588117 +08-10-2020,HDFCLIFE.NS,579.2553116,575.9467163,579.2553116,569.9714002,9288093 +09-10-2020,HDFCLIFE.NS,579.7490556,566.7120972,581.7243505,561.5763183,4555998 +12-10-2020,HDFCLIFE.NS,569.3294003,556.4406128,569.8725944,553.2801288,2349521 +13-10-2020,HDFCLIFE.NS,557.4283128,559.6998901,564.8850399,552.7863571,2122487 +14-10-2020,HDFCLIFE.NS,557.9221036,565.2800293,567.6997778,551.1073116,3958474 +15-10-2020,HDFCLIFE.NS,565.9220335,554.5640869,566.909681,553.1319859,1772762 +16-10-2020,HDFCLIFE.NS,555.9961984,554.2184448,559.2554232,552.5888023,2117294 +19-10-2020,HDFCLIFE.NS,558.9097266,563.4528809,567.2059292,557.3294545,3362350 +20-10-2020,HDFCLIFE.NS,567.5022232,563.9467163,573.8231912,559.9961264,6496843 +21-10-2020,HDFCLIFE.NS,567.4034962,555.7492676,570.3170684,549.1320172,3457773 +22-10-2020,HDFCLIFE.NS,556.0455608,554.1690063,559.7986093,551.2554944,2967121 +23-10-2020,HDFCLIFE.NS,556.0455673,557.5270386,573.4775705,552.7369721,21418349 +26-10-2020,HDFCLIFE.NS,559.7492288,571.5022583,575.4528484,556.5393743,8486218 +27-10-2020,HDFCLIFE.NS,575.699797,580.0454102,584.193542,572.8355949,5959783 +28-10-2020,HDFCLIFE.NS,583.4526998,578.9095459,587.4526597,576.4404274,4062087 +29-10-2020,HDFCLIFE.NS,574.8108379,578.8601685,580.7367228,573.1811954,1671983 +30-10-2020,HDFCLIFE.NS,582.7120608,582.4651489,590.8107829,576.7861755,3789450 +02-11-2020,HDFCLIFE.NS,583.5022061,580.242981,587.1565143,578.3664264,2206055 +03-11-2020,HDFCLIFE.NS,583.107093,591.6502075,594.1686965,582.7120099,3646651 +04-11-2020,HDFCLIFE.NS,583.7983713,586.9094849,596.4403067,583.7983713,1919838 +05-11-2020,HDFCLIFE.NS,592.7366753,584.7366943,595.0576228,582.712029,2350192 +06-11-2020,HDFCLIFE.NS,585.6749434,583.3045654,591.2057451,581.5761824,1990463 +09-11-2020,HDFCLIFE.NS,588.6379695,585.5268555,591.6009123,580.4898768,2978907 +10-11-2020,HDFCLIFE.NS,587.6503233,602.1193848,607.502016,583.1071684,4801645 +11-11-2020,HDFCLIFE.NS,609.3291316,615.7488403,619.0574353,606.6624714,6526986 +12-11-2020,HDFCLIFE.NS,616.1438975,622.6130371,625.2796373,610.7612666,3555249 +13-11-2020,HDFCLIFE.NS,617.2796607,619.7487793,622.5635504,610.3167581,5036293 +14-11-2020,HDFCLIFE.NS,630.1191693,628.2426147,631.3043585,625.8722967,1080124 +17-11-2020,HDFCLIFE.NS,630.8104684,661.7731934,665.674413,627.1561606,9740753 +18-11-2020,HDFCLIFE.NS,664.1929719,656.5880737,667.7484789,653.0325667,3642631 +19-11-2020,HDFCLIFE.NS,652.8350454,638.0697021,662.4646092,635.0573891,4212122 +20-11-2020,HDFCLIFE.NS,639.3536039,655.6992188,660.2917436,639.3536039,3045488 +23-11-2020,HDFCLIFE.NS,658.958431,653.1312866,665.9707043,647.8473966,3011294 +24-11-2020,HDFCLIFE.NS,657.279406,655.946106,658.1683128,643.3536004,2108847 +25-11-2020,HDFCLIFE.NS,664.1436455,656.8843994,679.9953775,653.6745447,6798974 +26-11-2020,HDFCLIFE.NS,659.7485252,652.6374512,667.0571407,650.0202215,3804983 +27-11-2020,HDFCLIFE.NS,655.5017552,638.8104858,655.8967781,634.2179605,9917761 +01-12-2020,HDFCLIFE.NS,645.1807843,633.9710083,647.8968151,631.60063,4569057 +02-12-2020,HDFCLIFE.NS,636.0450523,628.6376953,638.9092544,622.4155275,6126982 +03-12-2020,HDFCLIFE.NS,618.3660934,639.946228,642.6622587,617.2797052,26754679 +04-12-2020,HDFCLIFE.NS,643.946176,635.3042603,646.8597482,632.1931465,4452423 +07-12-2020,HDFCLIFE.NS,637.1313847,641.5264282,643.3536123,633.9215303,4644396 +08-12-2020,HDFCLIFE.NS,644.4894105,643.4523926,649.5758196,636.0450358,4409047 +09-12-2020,HDFCLIFE.NS,647.4030206,644.5388184,648.3906682,637.0327205,4512763 +10-12-2020,HDFCLIFE.NS,647.9956044,651.3042603,652.8351021,637.6747346,5582666 +11-12-2020,HDFCLIFE.NS,655.6991837,656.291748,660.0941667,647.1560089,6275768 +14-12-2020,HDFCLIFE.NS,659.205329,647.6498413,659.7485231,645.1807226,2696137 +15-12-2020,HDFCLIFE.NS,651.7485872,643.4029541,655.7485474,636.785704,4819043 +16-12-2020,HDFCLIFE.NS,647.3042627,640.6870117,647.6499153,639.2549106,2540833 +17-12-2020,HDFCLIFE.NS,642.9585848,646.4647217,653.0326023,642.2178491,4660373 +18-12-2020,HDFCLIFE.NS,648.1931004,646.0202637,648.1931004,632.0944568,2540821 +21-12-2020,HDFCLIFE.NS,638.0203234,621.4278564,645.0820275,609.7736273,3004002 +22-12-2020,HDFCLIFE.NS,622.2180047,633.3290405,635.3043358,612.9340929,3085304 +23-12-2020,HDFCLIFE.NS,633.3290102,640.5881958,641.8721859,625.9216534,2940595 +24-12-2020,HDFCLIFE.NS,643.6499158,649.1313477,655.4028854,640.9832554,3776278 +28-12-2020,HDFCLIFE.NS,653.6744493,670.3163452,671.6002749,649.5757485,5624012 +29-12-2020,HDFCLIFE.NS,674.5632722,664.8843384,677.8718674,661.8720254,4102480 +30-12-2020,HDFCLIFE.NS,670.6126794,667.3534546,670.6126794,658.7609089,2886107 +31-12-2020,HDFCLIFE.NS,668.3410962,668.1435547,670.6126735,661.2793923,2959814 +01-01-2021,HDFCLIFE.NS,668.1435871,670.0201416,672.3904596,666.6621157,1264311 +04-01-2021,HDFCLIFE.NS,671.9459797,687.2545166,688.9828998,671.9459797,5031655 +05-01-2021,HDFCLIFE.NS,682.5631704,704.9334106,706.16797,681.7236941,6955494 +06-01-2021,HDFCLIFE.NS,704.192713,710.1679688,711.6000698,696.6866157,3582162 +07-01-2021,HDFCLIFE.NS,711.1062373,695.6001587,714.859286,693.8224052,3284785 +08-01-2021,HDFCLIFE.NS,706.5630376,708.1432495,713.0321166,699.3531627,2841346 +11-01-2021,HDFCLIFE.NS,711.9951778,716.1432495,721.9703945,706.8593983,3216546 +12-01-2021,HDFCLIFE.NS,718.0198073,709.526062,718.0198073,705.37793,1607350 +13-01-2021,HDFCLIFE.NS,709.5753542,704.4395752,715.7481511,699.7976199,2639680 +14-01-2021,HDFCLIFE.NS,704.1927169,698.1680908,709.6741488,693.8717877,1995368 +15-01-2021,HDFCLIFE.NS,699.6495687,696.1433716,708.1433138,693.5261417,2417123 +18-01-2021,HDFCLIFE.NS,694.3161885,685.3779907,700.5383556,680.4891236,2381523 +19-01-2021,HDFCLIFE.NS,686.4149453,689.9210815,692.8840238,685.1310157,2016585 +20-01-2021,HDFCLIFE.NS,691.3532734,694.2668457,703.0568726,691.3532734,2495461 +21-01-2021,HDFCLIFE.NS,701.2296968,691.8470459,703.1062511,690.3655747,2254977 +22-01-2021,HDFCLIFE.NS,694.0199931,678.9089966,700.0446194,675.6497112,2644349 +25-01-2021,HDFCLIFE.NS,686.4150526,671.9954224,690.8594666,657.4276209,3532317 +27-01-2021,HDFCLIFE.NS,676.5385052,674.4150391,686.4149797,664.7361061,3629780 +28-01-2021,HDFCLIFE.NS,671.1065466,663.5016479,674.6126835,661.822635,1964058 +29-01-2021,HDFCLIFE.NS,665.3288111,669.5756836,676.4892166,659.8967494,4598451 +01-02-2021,HDFCLIFE.NS,669.9213515,690.4150391,704.4890173,660.2424171,8383807 +02-02-2021,HDFCLIFE.NS,701.7235605,672.6373291,703.2050318,666.1682499,6702065 +03-02-2021,HDFCLIFE.NS,676.5385748,680.6867065,686.4150503,670.6126894,2902411 +04-02-2021,HDFCLIFE.NS,676.7854889,671.9954224,682.1188098,669.7732154,3379697 +05-02-2021,HDFCLIFE.NS,674.1681824,673.1311646,676.4891903,664.0942258,2759333 +08-02-2021,HDFCLIFE.NS,677.3780343,675.6002808,682.8595263,668.8842896,3887493 +09-02-2021,HDFCLIFE.NS,680.192907,696.1928101,701.4273302,679.4521714,7331068 +10-02-2021,HDFCLIFE.NS,701.2791407,710.1679688,714.9580956,701.2297704,8514545 +11-02-2021,HDFCLIFE.NS,712.0938597,705.3778687,717.4765507,701.5260192,3044979 +12-02-2021,HDFCLIFE.NS,705.1309724,702.1680298,711.106228,699.5013694,1760221 +15-02-2021,HDFCLIFE.NS,704.6864932,686.6619263,708.488912,685.6249084,3871100 +16-02-2021,HDFCLIFE.NS,687.7977593,686.7606812,695.3038563,678.4644781,3066134 +17-02-2021,HDFCLIFE.NS,687.402644,694.414917,702.7111799,684.4397016,3533494 +18-02-2021,HDFCLIFE.NS,694.810041,704.637146,707.1062648,693.3285697,2949918 +19-02-2021,HDFCLIFE.NS,706.4642901,701.8717651,714.5136419,694.4149778,3787638 +22-02-2021,HDFCLIFE.NS,702.2173689,682.0693359,704.8346589,679.5508469,3110151 +23-02-2021,HDFCLIFE.NS,684.9335376,696.9828491,704.0444925,681.6249426,4693570 +24-02-2021,HDFCLIFE.NS,703.2543998,709.9210205,712.5876808,688.3903168,2362499 +25-02-2021,HDFCLIFE.NS,715.0568017,724.4394531,734.809752,712.0938592,5635556 +26-02-2021,HDFCLIFE.NS,716.9827087,691.9952393,721.8715759,685.377989,13122512 +01-03-2021,HDFCLIFE.NS,702.5137079,696.5384521,704.6865446,691.5014736,2210665 +02-03-2021,HDFCLIFE.NS,706.1185875,711.8963013,718.8098337,697.5260423,2446910 +03-03-2021,HDFCLIFE.NS,715.0568443,718.5136108,722.4642011,712.1926422,1714037 +04-03-2021,HDFCLIFE.NS,712.0939215,711.6000977,719.5012785,704.1927406,2122634 +05-03-2021,HDFCLIFE.NS,714.0691711,708.3901978,715.7975543,702.5136828,2140241 +08-03-2021,HDFCLIFE.NS,712.9827576,714.0197754,727.8468405,706.1679657,3203722 +09-03-2021,HDFCLIFE.NS,722.95798,731.0567017,736.7850452,722.95798,5412952 +10-03-2021,HDFCLIFE.NS,733.9702678,722.315979,736.7850391,716.1431821,2422642 +12-03-2021,HDFCLIFE.NS,730.6615506,702.0197754,730.6615506,701.2296695,3271450 +15-03-2021,HDFCLIFE.NS,703.205097,695.4520874,706.1680398,686.9089115,2394116 +16-03-2021,HDFCLIFE.NS,698.9581858,694.3656006,701.8223276,691.3532876,1619213 +17-03-2021,HDFCLIFE.NS,697.7730237,681.2792969,698.3655882,679.0077195,2100094 +18-03-2021,HDFCLIFE.NS,686.5137348,672.4397583,690.6124959,666.7607853,2124421 +19-03-2021,HDFCLIFE.NS,671.5509192,679.9459229,681.4767644,665.5262334,3146999 +22-03-2021,HDFCLIFE.NS,680.933539,671.4520874,686.1680584,669.8718756,2585880 +23-03-2021,HDFCLIFE.NS,675.4027886,675.1065063,680.9336513,672.2423645,2207365 +24-03-2021,HDFCLIFE.NS,670.8102151,668.1435547,678.3656825,666.7114537,1735370 +25-03-2021,HDFCLIFE.NS,668.1435772,658.7609253,669.180595,653.8226875,2743208 +26-03-2021,HDFCLIFE.NS,664.0942584,663.4028931,668.4398716,658.3164839,1761492 +30-03-2021,HDFCLIFE.NS,667.1558956,679.2545776,684.7360093,666.6620718,3467882 +31-03-2021,HDFCLIFE.NS,679.5015583,687.6002808,689.1804928,672.588025,2368424 +01-04-2021,HDFCLIFE.NS,691.1557024,682.4644165,695.6494864,673.8718713,3443437 +05-04-2021,HDFCLIFE.NS,689.2792027,673.7237549,689.3779434,667.7484394,2074674 +06-04-2021,HDFCLIFE.NS,677.9706723,688.5385132,692.3903025,672.1435277,1427470 +07-04-2021,HDFCLIFE.NS,695.7482928,691.2050781,696.2914869,686.6125534,2890361 +08-04-2021,HDFCLIFE.NS,691.3532384,692.7853394,697.2791233,688.6865782,1817393 +09-04-2021,HDFCLIFE.NS,691.3532545,686.2668457,694.5137386,681.9706032,1586783 +12-04-2021,HDFCLIFE.NS,676.5385424,678.8101196,681.47678,671.2052218,3457470 +13-04-2021,HDFCLIFE.NS,680.6373515,697.3779297,701.9211447,676.5385899,4171978 +15-04-2021,HDFCLIFE.NS,704.340784,685.8717651,704.883978,679.5014272,2566125 +16-04-2021,HDFCLIFE.NS,685.9212546,682.1188354,692.6372462,680.5879335,2784995 +19-04-2021,HDFCLIFE.NS,673.6249779,657.723877,675.995356,653.3782038,4936620 +20-04-2021,HDFCLIFE.NS,661.8225705,676.736084,680.4891325,661.8225705,5373233 +22-04-2021,HDFCLIFE.NS,663.6991453,670.6620483,674.3657266,663.6991453,2526780 +23-04-2021,HDFCLIFE.NS,670.6126413,677.8718262,682.8594942,667.9953513,3140377 +26-04-2021,HDFCLIFE.NS,684.4397752,695.7483521,699.4026602,678.7114312,3274660 +27-04-2021,HDFCLIFE.NS,702.2667879,670.3657837,710.1185981,668.6374005,10860187 +28-04-2021,HDFCLIFE.NS,674.0694833,664.291748,674.0694833,662.8597073,4011121 +29-04-2021,HDFCLIFE.NS,669.6250012,666.3164063,672.9335962,663.8472875,3939217 +30-04-2021,HDFCLIFE.NS,661.7238968,656.8843994,669.6250777,652.5387861,2742166 +03-05-2021,HDFCLIFE.NS,651.8473131,663.6003418,666.168201,649.032542,4908079 +04-05-2021,HDFCLIFE.NS,668.6373403,659.6003418,672.439759,657.2793943,4118750 +05-05-2021,HDFCLIFE.NS,661.7732161,666.069519,667.4521894,658.7609032,2249063 +06-05-2021,HDFCLIFE.NS,663.6991895,663.5016479,671.5016297,660.7362467,2269126 +07-05-2021,HDFCLIFE.NS,669.6250156,664.3411255,672.0941344,662.7608533,1913550 +10-05-2021,HDFCLIFE.NS,661.9707851,671.6497192,677.476864,661.9707851,4342679 +11-05-2021,HDFCLIFE.NS,669.6249945,662.958374,673.0817607,661.625074,2430724 +12-05-2021,HDFCLIFE.NS,662.9583837,660.5386353,665.625044,656.8843275,2428984 +14-05-2021,HDFCLIFE.NS,671.5015146,662.3163452,671.5015146,658.1682742,1580599 +17-05-2021,HDFCLIFE.NS,663.3040388,658.069519,666.9583466,654.6621231,2453864 +18-05-2021,HDFCLIFE.NS,661.3286799,658.4645386,664.4891636,657.7731733,1809231 +19-05-2021,HDFCLIFE.NS,659.7485716,657.9214478,663.3040787,656.7856289,2252486 +20-05-2021,HDFCLIFE.NS,660.7361709,659.2546997,670.6126458,657.4769463,4316905 +21-05-2021,HDFCLIFE.NS,660.7362093,662.4152222,666.5633539,658.7609142,1629616 +24-05-2021,HDFCLIFE.NS,662.4152176,661.9707642,664.9830771,659.1065622,1785392 +25-05-2021,HDFCLIFE.NS,665.3781326,651.0078735,665.6744148,648.9831479,3425396 +26-05-2021,HDFCLIFE.NS,655.3041435,650.3659058,658.1683454,649.0326057,1938680 +27-05-2021,HDFCLIFE.NS,652.8844084,655.8473511,658.7609234,649.2301004,3565457 +28-05-2021,HDFCLIFE.NS,656.7856088,660.6868286,666.0695197,654.5634019,3030073 +31-05-2021,HDFCLIFE.NS,662.415257,657.6745605,662.415257,654.2671643,3123672 +01-06-2021,HDFCLIFE.NS,660.3411269,657.0325317,662.6621348,655.4523198,1731330 +02-06-2021,HDFCLIFE.NS,655.7979351,667.5509644,669.5756297,654.711547,4979822 +03-06-2021,HDFCLIFE.NS,671.3533877,670.069458,674.8595243,668.242274,2861563 +04-06-2021,HDFCLIFE.NS,670.3657306,672.4891968,680.2422054,669.2299119,2532605 +07-06-2021,HDFCLIFE.NS,673.8719334,671.6990967,676.0447702,666.6621181,1746210 +08-06-2021,HDFCLIFE.NS,675.6002486,681.180481,683.4520581,672.5879358,3425861 +09-06-2021,HDFCLIFE.NS,686.4149734,676.4397583,688.2915276,673.0817329,3041695 +10-06-2021,HDFCLIFE.NS,680.4891721,680.736084,683.1558326,675.7978462,2217208 +11-06-2021,HDFCLIFE.NS,680.7360318,674.1681519,681.6249386,673.131134,1716481 +14-06-2021,HDFCLIFE.NS,674.1682046,673.2793579,676.5385828,665.9707418,1151855 +15-06-2021,HDFCLIFE.NS,672.9336957,683.9953613,685.4274625,671.8966777,2613877 +16-06-2021,HDFCLIFE.NS,687.6002413,683.6002808,689.4767355,681.4768144,3092360 +17-06-2021,HDFCLIFE.NS,677.4768783,691.6495972,695.1557341,673.8719405,3796926 +18-06-2021,HDFCLIFE.NS,695.303857,700.4396362,702.2173897,684.0446512,6580504 +21-06-2021,HDFCLIFE.NS,698.5136968,709.8716431,711.1062024,695.8964068,6100487 +22-06-2021,HDFCLIFE.NS,711.1061554,707.8963013,715.0567452,704.4395352,2451368 +23-06-2021,HDFCLIFE.NS,712.0939491,708.8840942,714.7112394,707.5013634,1893116 +24-06-2021,HDFCLIFE.NS,706.1679662,710.7111206,713.5259522,703.254394,1652982 +25-06-2021,HDFCLIFE.NS,713.0815073,716.9827271,722.4641587,709.4271994,2833717 +28-06-2021,HDFCLIFE.NS,719.0074628,687.6002808,719.0074628,685.6249855,7428147 +29-06-2021,HDFCLIFE.NS,671.8472226,678.0200195,693.8223798,671.649681,30820343 +30-06-2021,HDFCLIFE.NS,683.4879071,679.8228149,689.0846076,678.5350962,3432606 +01-07-2021,HDFCLIFE.NS,682.9926847,679.2780762,686.0634035,676.3559054,2556547 +02-07-2021,HDFCLIFE.NS,682.8439904,681.0114746,683.537396,672.4430879,7942326 +05-07-2021,HDFCLIFE.NS,683.4878525,671.5020752,684.4784146,670.3629046,6776797 +06-07-2021,HDFCLIFE.NS,672.1955086,673.6318359,680.5162556,668.6295087,6442552 +07-07-2021,HDFCLIFE.NS,673.5822799,678.7332153,679.3275285,671.6011556,3025732 +08-07-2021,HDFCLIFE.NS,678.8322438,674.8699951,682.7944925,671.9974011,3568036 +09-07-2021,HDFCLIFE.NS,673.5822478,676.8015747,677.4949803,670.6105614,2570371 +12-07-2021,HDFCLIFE.NS,678.0398149,676.5044556,680.1695477,673.6813171,1383135 +13-07-2021,HDFCLIFE.NS,680.0209922,686.855896,687.9950063,677.0988214,3119430 +14-07-2021,HDFCLIFE.NS,689.4313534,682.0021362,690.4714317,681.5068551,2303846 +15-07-2021,HDFCLIFE.NS,683.4879393,687.1035156,692.8982805,681.6058469,2774718 +16-07-2021,HDFCLIFE.NS,689.3817741,691.4124146,695.3746633,685.6176499,2000951 +19-07-2021,HDFCLIFE.NS,689.9265502,672.2945557,689.9265502,670.6105879,2866929 +20-07-2021,HDFCLIFE.NS,672.2945495,657.1884766,675.0681114,655.7026333,3629414 +22-07-2021,HDFCLIFE.NS,657.7332886,655.8511963,663.0823486,654.8606341,4062964 +23-07-2021,HDFCLIFE.NS,655.8512294,659.0705566,661.6460547,655.5540728,2796725 +26-07-2021,HDFCLIFE.NS,658.7238893,656.8417969,659.1201384,654.1177507,2503714 +27-07-2021,HDFCLIFE.NS,659.7144305,662.4384766,668.4313658,656.6437118,3512513 +28-07-2021,HDFCLIFE.NS,668.0846898,658.5752563,668.0846898,654.9102246,2686658 +29-07-2021,HDFCLIFE.NS,659.7638709,656.3959961,663.6270873,654.7615445,1981009 +30-07-2021,HDFCLIFE.NS,658.228602,657.7828369,665.6578187,655.1083068,2640763 +02-08-2021,HDFCLIFE.NS,662.6860807,664.0233154,665.1129701,659.1200811,2613866 +03-08-2021,HDFCLIFE.NS,665.657796,667.4407959,668.6294826,660.308736,2936646 +04-08-2021,HDFCLIFE.NS,669.6200414,668.9266357,673.2356176,666.3016822,3077649 +05-08-2021,HDFCLIFE.NS,671.6011752,663.1813965,671.6011752,661.8936777,1985164 +06-08-2021,HDFCLIFE.NS,663.726197,667.0446167,669.1247732,662.6861188,1749643 +09-08-2021,HDFCLIFE.NS,667.7875613,660.7050171,671.5516858,659.7144548,1468932 +10-08-2021,HDFCLIFE.NS,665.5092364,663.973877,668.1837666,657.0399411,2024406 +11-08-2021,HDFCLIFE.NS,663.2804476,660.3583374,665.5587891,655.1083092,1361893 +12-08-2021,HDFCLIFE.NS,660.2096935,668.5799561,669.5210022,659.1200993,1822952 +13-08-2021,HDFCLIFE.NS,668.6295273,664.1719971,671.7993386,662.2899046,1358720 +16-08-2021,HDFCLIFE.NS,663.6766925,667.1931763,669.1247847,659.7144435,1058059 +17-08-2021,HDFCLIFE.NS,666.6483974,663.0823975,670.1648813,661.7946182,2151413 +18-08-2021,HDFCLIFE.NS,662.6366403,664.7167969,668.7781384,662.1908752,1968944 +20-08-2021,HDFCLIFE.NS,657.7332958,661.546936,668.4313554,649.8087982,4035337 +23-08-2021,HDFCLIFE.NS,663.6766628,662.4879761,666.4502248,656.0493219,2173978 +24-08-2021,HDFCLIFE.NS,664.6672033,664.7662354,669.075217,661.7945489,3051984 +25-08-2021,HDFCLIFE.NS,668.7285236,681.0610352,685.4690491,666.6483671,7608915 +26-08-2021,HDFCLIFE.NS,686.8558182,692.2543335,695.3746284,683.4878827,7671524 +27-08-2021,HDFCLIFE.NS,693.7402257,697.454834,700.3274886,692.2543823,3396769 +30-08-2021,HDFCLIFE.NS,702.308594,705.6269531,706.4689673,699.4359394,3023655 +31-08-2021,HDFCLIFE.NS,705.6270137,710.9760742,712.2142771,697.454875,3854510 +01-09-2021,HDFCLIFE.NS,713.204821,711.7684937,717.7613832,700.6246683,4991772 +02-09-2021,HDFCLIFE.NS,715.6316936,751.836731,768.3296162,713.2048041,16281725 +03-09-2021,HDFCLIFE.NS,731.9759178,727.4688721,740.6928527,720.3368125,15600504 +06-09-2021,HDFCLIFE.NS,733.0160041,729.1032715,736.7306123,721.8226637,8084343 +07-09-2021,HDFCLIFE.NS,730.0443586,727.3203125,736.383981,723.7047362,2891731 +08-09-2021,HDFCLIFE.NS,732.0254535,736.6315918,739.9499509,726.924034,3070612 +09-09-2021,HDFCLIFE.NS,735.5419266,730.3909912,739.1079867,728.0631943,2867987 +13-09-2021,HDFCLIFE.NS,729.9948127,727.9641724,735.6905453,716.6222233,2883674 +14-09-2021,HDFCLIFE.NS,730.8368215,732.2236328,736.9783196,729.1528535,1974670 +15-09-2021,HDFCLIFE.NS,733.9075314,739.2565308,744.9027472,733.0160012,3172198 +16-09-2021,HDFCLIFE.NS,739.9499652,748.0230713,749.0631495,736.4829974,3209102 +17-09-2021,HDFCLIFE.NS,751.8366956,740.6928711,752.4310088,733.0160142,11661592 +20-09-2021,HDFCLIFE.NS,732.0750007,723.2590332,739.8509505,720.138738,1447672 +21-09-2021,HDFCLIFE.NS,722.8132466,728.8556519,730.7377442,717.4146706,1850978 +22-09-2021,HDFCLIFE.NS,726.4783248,726.1315918,733.065527,724.1009514,1150957 +23-09-2021,HDFCLIFE.NS,726.8250048,717.8109131,728.9051612,715.3840236,2336977 +24-09-2021,HDFCLIFE.NS,722.0207912,718.9500122,724.3981042,713.9476853,2219394 +27-09-2021,HDFCLIFE.NS,722.5161205,714.1953735,723.3580742,711.5208434,1906863 +28-09-2021,HDFCLIFE.NS,715.185888,718.9500122,726.4287445,714.690607,2407512 +29-09-2021,HDFCLIFE.NS,717.8604141,727.8155518,731.0348788,714.195322,5200234 +30-09-2021,HDFCLIFE.NS,733.0159612,715.5820923,733.0159612,713.8981246,3235673 +01-10-2021,HDFCLIFE.NS,713.2047879,722.5656128,723.605691,707.5585712,1852758 +04-10-2021,HDFCLIFE.NS,718.5537895,719.7919922,726.4287101,718.1575405,1615207 +05-10-2021,HDFCLIFE.NS,717.3651087,726.2306519,729.0042137,715.2353759,2236948 +06-10-2021,HDFCLIFE.NS,729.0538087,718.8015137,734.7000255,717.1670618,1939154 +07-10-2021,HDFCLIFE.NS,723.1103495,718.5042114,725.4381463,712.5113227,2453970 +08-10-2021,HDFCLIFE.NS,722.1198152,715.2849121,724.5467046,713.5019123,1573419 +11-10-2021,HDFCLIFE.NS,718.0585826,710.5302734,718.0585826,708.1529604,3007329 +12-10-2021,HDFCLIFE.NS,710.1340643,696.7614746,711.1741425,692.4029768,3241303 +13-10-2021,HDFCLIFE.NS,697.6529092,694.2850342,703.101001,693.3935041,3092746 +14-10-2021,HDFCLIFE.NS,695.869917,687.2520142,696.0680416,686.4595765,4077281 +18-10-2021,HDFCLIFE.NS,693.3935947,696.9595947,699.3864844,682.5469257,4597120 +19-10-2021,HDFCLIFE.NS,701.3180499,696.1671143,702.3581281,691.9572248,2137420 +20-10-2021,HDFCLIFE.NS,696.7614746,696.7614746,702.8038798,688.7378845,2606119 +21-10-2021,HDFCLIFE.NS,700.2779911,687.9949951,704.2897561,684.4785112,3427729 +22-10-2021,HDFCLIFE.NS,693.3934734,684.2307739,695.3745976,671.6011071,3533890 +25-10-2021,HDFCLIFE.NS,684.2307907,676.8015747,687.0043525,670.1152803,2786630 +26-10-2021,HDFCLIFE.NS,678.5350877,683.5374146,688.4407094,677.6435575,2616174 +27-10-2021,HDFCLIFE.NS,683.388963,687.3016357,693.3441021,681.853543,2103049 +28-10-2021,HDFCLIFE.NS,687.3015588,676.6530151,689.1341351,673.780421,1471621 +29-10-2021,HDFCLIFE.NS,676.0587166,674.0280762,682.4973711,669.1247811,2021722 +01-11-2021,HDFCLIFE.NS,674.0281227,683.289856,686.9054325,673.9290302,1575508 +02-11-2021,HDFCLIFE.NS,687.4501498,686.112915,691.0657259,684.7261038,1898373 +03-11-2021,HDFCLIFE.NS,688.4902203,685.7661743,691.9076718,679.3275202,1256308 +04-11-2021,HDFCLIFE.NS,693.2944822,689.8275146,693.2944822,688.4407034,409164 +08-11-2021,HDFCLIFE.NS,695.8699324,696.612854,698.2968218,685.4690295,2429656 +09-11-2021,HDFCLIFE.NS,703.0019808,699.7826538,703.2496214,692.2048291,2647708 +10-11-2021,HDFCLIFE.NS,698.8415912,699.8321533,701.3179965,693.9878125,2077910 +11-11-2021,HDFCLIFE.NS,699.3368686,695.9689331,700.2283987,693.5421042,1102633 +12-11-2021,HDFCLIFE.NS,702.1599668,713.7990723,715.1858835,698.1482021,5345270 +15-11-2021,HDFCLIFE.NS,717.1175056,707.8557129,717.1175056,704.4878377,1917369 +16-11-2021,HDFCLIFE.NS,711.2236713,706.8651733,712.6104826,704.5373763,1900114 +17-11-2021,HDFCLIFE.NS,707.4595285,704.3392334,715.5821505,701.7142799,2453920 +18-11-2021,HDFCLIFE.NS,704.3392446,697.8510742,708.2519774,695.6718253,1708655 +22-11-2021,HDFCLIFE.NS,700.2284512,682.3487549,703.0515293,677.8417089,2109072 +23-11-2021,HDFCLIFE.NS,682.2992283,688.8369751,692.7992239,679.5256663,2081366 +24-11-2021,HDFCLIFE.NS,691.8087262,680.7144165,697.801616,676.4054343,2093430 +25-11-2021,HDFCLIFE.NS,683.487881,682.2991943,687.9454107,679.0303513,1943112 +26-11-2021,HDFCLIFE.NS,678.5351622,664.3206177,682.4974113,660.8040732,2236662 +29-11-2021,HDFCLIFE.NS,663.2804286,677.197876,679.525673,652.5823689,4901166 +30-11-2021,HDFCLIFE.NS,675.5634426,674.3747559,683.2402999,666.3017099,11535239 +01-12-2021,HDFCLIFE.NS,673.5823719,687.3016357,688.4408066,671.6507633,3209799 +02-12-2021,HDFCLIFE.NS,689.4312775,698.6434937,700.0798209,687.4501531,2331496 +03-12-2021,HDFCLIFE.NS,700.5751066,684.4289551,700.5751066,681.655393,1878712 +06-12-2021,HDFCLIFE.NS,684.4784867,677.7426758,687.2025328,676.0587079,1393577 +07-12-2021,HDFCLIFE.NS,681.5068131,687.8464355,689.6294355,677.3959557,2459318 +08-12-2021,HDFCLIFE.NS,691.5114657,679.921936,692.2543874,678.2379682,3678237 +09-12-2021,HDFCLIFE.NS,683.388932,676.7026367,683.7851207,674.7710282,1650779 +10-12-2021,HDFCLIFE.NS,678.4360231,678.2874146,679.5256172,673.829885,1011025 +13-12-2021,HDFCLIFE.NS,678.5350911,668.0351563,681.9030267,666.648345,2026297 +14-12-2021,HDFCLIFE.NS,671.6011752,663.1813965,671.6011752,659.3677562,2093071 +15-12-2021,HDFCLIFE.NS,663.6766778,666.4997559,668.9266454,658.8228988,1981529 +16-12-2021,HDFCLIFE.NS,667.8370509,663.1813965,671.0563781,661.6460372,1404782 +17-12-2021,HDFCLIFE.NS,660.7049466,650.4030762,663.627117,648.2238878,2377387 +20-12-2021,HDFCLIFE.NS,647.827671,627.6201782,647.827671,621.082492,2473370 +21-12-2021,HDFCLIFE.NS,633.9597603,632.7215576,637.8724928,627.0258254,1640601 +22-12-2021,HDFCLIFE.NS,634.0093269,633.8607788,637.228654,629.997562,1212183 +23-12-2021,HDFCLIFE.NS,634.9998752,634.4550781,638.5163589,630.789986,2150523 +24-12-2021,HDFCLIFE.NS,635.1485399,631.3348389,636.9315399,628.165088,1183083 +27-12-2021,HDFCLIFE.NS,629.0069878,633.7121582,636.2875957,624.1532089,1185438 +28-12-2021,HDFCLIFE.NS,635.693301,636.2380981,637.5753934,632.9692549,1217603 +29-12-2021,HDFCLIFE.NS,638.9126186,638.664978,640.6461024,633.0682774,1505964 +30-12-2021,HDFCLIFE.NS,638.6650199,634.8513794,639.2593331,634.0588812,1280995 +31-12-2021,HDFCLIFE.NS,639.2593043,643.4196777,648.8182539,636.0895536,1592842 +03-01-2022,HDFCLIFE.NS,647.8276855,644.3607178,648.4715751,640.2003444,1892087 +04-01-2022,HDFCLIFE.NS,646.2427961,646.9857178,648.8182336,642.9243765,2293391 +05-01-2022,HDFCLIFE.NS,648.8182242,647.381897,652.0375513,644.5093029,3326875 +06-01-2022,HDFCLIFE.NS,644.8559584,640.7946777,645.7970045,638.8135534,2548339 +07-01-2022,HDFCLIFE.NS,640.8937716,654.0682373,656.6932514,639.9032093,2168995 +10-01-2022,HDFCLIFE.NS,659.71444,656.6932373,663.3795323,653.7710667,1480419 +11-01-2022,HDFCLIFE.NS,656.6932241,651.9385376,659.6153947,650.0564452,1484964 +12-01-2022,HDFCLIFE.NS,652.0871389,666.8960571,667.8866194,652.0871389,2091488 +13-01-2022,HDFCLIFE.NS,667.5398594,664.0233154,670.0162648,662.0917676,1807858 +14-01-2022,HDFCLIFE.NS,661.6955245,665.1129761,668.4808512,659.9125247,1292789 +17-01-2022,HDFCLIFE.NS,664.6672415,667.7875366,669.1742874,661.6955549,1255654 +18-01-2022,HDFCLIFE.NS,671.6011223,662.7850952,672.3935599,660.4572984,979679 +19-01-2022,HDFCLIFE.NS,658.7238814,649.8583374,661.101255,646.094213,1945857 +20-01-2022,HDFCLIFE.NS,648.4219766,643.3206177,654.3653497,641.4385254,1429228 +21-01-2022,HDFCLIFE.NS,638.9126632,635.3961792,640.8442717,627.3725885,2963518 +24-01-2022,HDFCLIFE.NS,633.8112059,621.6768188,633.8112059,613.2570401,2628472 +25-01-2022,HDFCLIFE.NS,621.2806189,624.8466187,627.5211487,611.1768725,1827902 +27-01-2022,HDFCLIFE.NS,619.8938047,615.6343994,619.9928972,611.3254781,1914985 +28-01-2022,HDFCLIFE.NS,615.4858301,614.5943604,626.9268725,613.207549,1317526 +31-01-2022,HDFCLIFE.NS,619.596642,616.5754395,621.5777664,609.6415042,4374943 +01-02-2022,HDFCLIFE.NS,620.3395768,618.0117798,632.5234797,611.7711896,4159628 +02-02-2022,HDFCLIFE.NS,618.2098578,638.0706787,639.7050701,618.2098578,2989002 +03-02-2022,HDFCLIFE.NS,639.9527337,628.4127197,641.1909366,625.0942999,2076930 +04-02-2022,HDFCLIFE.NS,630.9881562,618.4575195,630.9881562,616.2287545,1909456 +07-02-2022,HDFCLIFE.NS,614.2475893,597.5566406,617.8136495,594.3373135,3030728 +08-02-2022,HDFCLIFE.NS,600.6769998,594.7831421,602.1132668,588.3940032,1954492 +09-02-2022,HDFCLIFE.NS,601.0236319,594.5354614,601.0236319,590.47412,2644690 +10-02-2022,HDFCLIFE.NS,594.5354312,600.5283203,605.7287717,584.87745,6231536 +11-02-2022,HDFCLIFE.NS,595.0306838,589.7311401,595.8231214,587.4033433,2557745 +14-02-2022,HDFCLIFE.NS,582.4505538,552.0402832,584.2335536,549.7620023,7168038 +15-02-2022,HDFCLIFE.NS,558.6770893,568.1864624,569.0779926,546.3940937,4282324 +16-02-2022,HDFCLIFE.NS,571.554369,580.8161011,587.3043316,570.8609634,6991082 +17-02-2022,HDFCLIFE.NS,580.5684264,587.0070801,589.7807023,575.7642244,3542326 +18-02-2022,HDFCLIFE.NS,584.4316955,585.3727417,591.860912,581.905774,2613689 +21-02-2022,HDFCLIFE.NS,578.0425615,576.5072021,583.8373866,571.1086261,2415405 +22-02-2022,HDFCLIFE.NS,571.5543716,567.3444824,571.5543716,559.6676256,2952243 +23-02-2022,HDFCLIFE.NS,567.3444744,563.6793823,572.5449257,560.1628988,1929381 +24-02-2022,HDFCLIFE.NS,553.7243007,527.920166,554.7148629,524.056949,5515851 +25-02-2022,HDFCLIFE.NS,534.9036202,533.8140259,540.4012286,528.8116381,5087685 +28-02-2022,HDFCLIFE.NS,526.9791432,518.262207,527.4744243,515.3400362,10669560 +02-03-2022,HDFCLIFE.NS,513.1112136,555.5072632,557.6865121,504.2456699,41081069 +03-03-2022,HDFCLIFE.NS,555.4577489,526.7314453,558.1817949,525.245602,5811568 +04-03-2022,HDFCLIFE.NS,523.9083705,516.578186,523.9083705,509.3966101,4687979 +07-03-2022,HDFCLIFE.NS,500.2339207,498.7480774,515.092354,493.2999852,9156126 +08-03-2022,HDFCLIFE.NS,495.2811216,508.2079468,510.0900392,492.3589509,7443036 +09-03-2022,HDFCLIFE.NS,512.1206883,509.8424072,518.0640619,503.205628,4515965 +10-03-2022,HDFCLIFE.NS,519.054596,516.3800659,524.7503287,510.9814898,5059007 +11-03-2022,HDFCLIFE.NS,513.656046,513.9036865,519.2527469,509.8919215,2924919 +14-03-2022,HDFCLIFE.NS,515.0923495,507.6136169,516.2315203,505.2362435,4517379 +15-03-2022,HDFCLIFE.NS,507.6136248,499.9367676,514.894233,498.0051591,4513513 +16-03-2022,HDFCLIFE.NS,502.2645835,512.4178467,516.4296118,502.2645835,6339842 +17-03-2022,HDFCLIFE.NS,518.0640621,525.1466064,527.8706527,515.5876565,11303983 +21-03-2022,HDFCLIFE.NS,527.7715536,517.420166,529.257397,515.3400095,4064003 +22-03-2022,HDFCLIFE.NS,518.5593771,524.3046265,525.4933133,511.6254408,3457606 +23-03-2022,HDFCLIFE.NS,526.8800344,520.887085,528.9601907,519.2031777,2654149 +24-03-2022,HDFCLIFE.NS,519.0546179,517.420166,521.0357424,514.1018067,3192575 +25-03-2022,HDFCLIFE.NS,519.1536526,514.6466064,523.0168696,512.9626385,2874297 +28-03-2022,HDFCLIFE.NS,511.2291136,507.762146,515.7857359,500.3329599,4968964 +29-03-2022,HDFCLIFE.NS,512.1207131,518.0640869,520.7386172,509.5452753,3428962 +30-03-2022,HDFCLIFE.NS,521.0357325,537.1818848,538.221963,521.0357325,6695548 +31-03-2022,HDFCLIFE.NS,537.8257145,533.1205444,545.0568059,528.8611394,5976662 +01-04-2022,HDFCLIFE.NS,532.9224648,545.1558838,546.1960225,531.3375894,3675121 +04-04-2022,HDFCLIFE.NS,554.7148208,566.4034424,591.9104185,548.5733231,23976331 +05-04-2022,HDFCLIFE.NS,566.6016008,564.2738037,570.2171771,561.6487896,4898169 +06-04-2022,HDFCLIFE.NS,561.6487349,550.6039429,562.6392971,548.5237866,5626902 +07-04-2022,HDFCLIFE.NS,554.7148053,553.7242432,555.2596024,547.6322617,3159512 +08-04-2022,HDFCLIFE.NS,553.6747181,559.4694824,561.5001227,548.5732989,3232920 +11-04-2022,HDFCLIFE.NS,559.6180936,562.0449829,566.304388,555.309112,3034500 +12-04-2022,HDFCLIFE.NS,561.1534763,556.993103,567.3940059,555.1605872,4518691 +13-04-2022,HDFCLIFE.NS,559.6675904,559.5189819,563.3821983,556.6959041,2313264 +18-04-2022,HDFCLIFE.NS,555.210136,568.8798828,571.4058044,550.0096842,5765896 +19-04-2022,HDFCLIFE.NS,571.4553979,541.5404053,574.4270847,536.8847505,2958108 +20-04-2022,HDFCLIFE.NS,542.8280826,554.0214233,555.4577506,535.8941473,3278202 +21-04-2022,HDFCLIFE.NS,555.2101359,565.5615234,570.2666941,551.7926841,3111307 +22-04-2022,HDFCLIFE.NS,563.5308691,548.8209839,563.5308691,546.7903434,2703271 +25-04-2022,HDFCLIFE.NS,546.7903103,534.9035645,546.7903103,530.9413158,3225681 +26-04-2022,HDFCLIFE.NS,535.9932246,544.6606445,550.7526267,532.8729897,4153518 +27-04-2022,HDFCLIFE.NS,546.7903054,542.4813843,553.1794434,532.1795138,4744055 +28-04-2022,HDFCLIFE.NS,545.700797,566.0073242,569.9199969,541.3422987,14954957 +29-04-2022,HDFCLIFE.NS,569.9199306,576.9034424,588.3939396,567.7902582,8916828 +02-05-2022,HDFCLIFE.NS,572.0001893,574.3775024,580.221844,569.2761431,3025011 +04-05-2022,HDFCLIFE.NS,564.9175718,562.243042,575.0708337,559.0732915,3587834 +05-05-2022,HDFCLIFE.NS,565.1157855,564.3728638,571.9506895,558.1818495,3860357 +06-05-2022,HDFCLIFE.NS,549.7619753,560.6086426,568.335015,549.7619753,3969111 +09-05-2022,HDFCLIFE.NS,552.8823469,558.5285034,563.6299232,552.2384573,2774773 +10-05-2022,HDFCLIFE.NS,555.7054243,553.9224243,567.4931393,552.7337375,3953646 +11-05-2022,HDFCLIFE.NS,554.2194978,558.2312622,570.266616,554.2194978,4283207 +12-05-2022,HDFCLIFE.NS,554.8138437,542.085144,559.3209499,539.1629736,3079554 +13-05-2022,HDFCLIFE.NS,549.7620748,545.5521851,560.5096516,542.8776548,3154166 +16-05-2022,HDFCLIFE.NS,546.8893981,544.512085,552.486099,539.0639925,1260662 +17-05-2022,HDFCLIFE.NS,544.6606529,549.6134644,551.5945889,537.3800442,2057634 +18-05-2022,HDFCLIFE.NS,549.762015,544.8092041,553.2784987,542.3823146,2377852 +19-05-2022,HDFCLIFE.NS,537.3800129,523.7102661,542.233792,520.4414228,3998270 +20-05-2022,HDFCLIFE.NS,528.9602371,539.5592651,542.1842188,526.9791126,2607708 +23-05-2022,HDFCLIFE.NS,538.8658808,545.9484253,550.9507527,537.5286459,3094798 +24-05-2022,HDFCLIFE.NS,545.9484009,547.6818848,550.7526035,540.5003086,3835802 +25-05-2022,HDFCLIFE.NS,552.4365697,563.7289429,566.1558324,551.346915,5339885 +26-05-2022,HDFCLIFE.NS,562.7383762,572.5944824,575.5166531,557.8351415,3444955 +27-05-2022,HDFCLIFE.NS,576.5071737,592.4552002,598.5966976,571.950612,8795852 +30-05-2022,HDFCLIFE.NS,599.934054,603.1533813,607.6109115,593.6439474,5399271 +31-05-2022,HDFCLIFE.NS,602.9546517,594.958313,603.4513194,592.1272704,5609885 +01-06-2022,HDFCLIFE.NS,594.9583352,603.1036987,604.9413452,592.6736755,4893225 +02-06-2022,HDFCLIFE.NS,599.974661,603.8486938,605.4876611,587.2599783,5252011 +03-06-2022,HDFCLIFE.NS,608.9146316,598.6832886,613.3349865,596.2992592,3679222 +06-06-2022,HDFCLIFE.NS,597.9383021,602.0606079,610.4046502,597.0442759,3348790 +07-06-2022,HDFCLIFE.NS,602.9546738,601.2659912,603.1036983,589.0976308,1652408 +08-06-2022,HDFCLIFE.NS,598.2859744,595.9516602,604.8420252,592.0776274,2129427 +09-06-2022,HDFCLIFE.NS,591.5313347,600.8687134,602.8553845,588.0546602,2320898 +10-06-2022,HDFCLIFE.NS,597.7893091,589.1472778,599.7759801,587.6076199,1988641 +13-06-2022,HDFCLIFE.NS,577.6742637,578.1212769,586.0679611,575.6875927,2280937 +14-06-2022,HDFCLIFE.NS,576.1345917,568.5852661,580.753626,566.3502612,4065780 +15-06-2022,HDFCLIFE.NS,573.1546187,575.8862915,578.3199758,567.3436299,2601467 +16-06-2022,HDFCLIFE.NS,578.1212622,566.7475586,581.9455797,563.866922,2366283 +17-06-2022,HDFCLIFE.NS,560.2412529,547.1292114,568.1879373,543.7519069,5050203 +20-06-2022,HDFCLIFE.NS,547.3278664,549.463562,554.7282281,542.2121643,1278783 +21-06-2022,HDFCLIFE.NS,551.6985583,560.6882324,562.0292111,551.3011999,982122 +22-06-2022,HDFCLIFE.NS,557.261258,548.1225586,560.0922402,546.6822099,1215189 +23-06-2022,HDFCLIFE.NS,549.4138764,554.3805542,556.267916,545.9869172,1592871 +24-06-2022,HDFCLIFE.NS,554.4302568,557.708252,561.5325695,554.4302568,1021604 +27-06-2022,HDFCLIFE.NS,560.4895356,554.281189,568.6845532,552.8904951,2738127 +28-06-2022,HDFCLIFE.NS,556.2182098,562.1782227,565.2078837,545.6888174,2194297 +29-06-2022,HDFCLIFE.NS,554.7779221,537.6428833,557.8075835,535.1595443,4268386 +30-06-2022,HDFCLIFE.NS,536.8978463,546.3345337,552.2945468,534.017149,6228299 +01-07-2022,HDFCLIFE.NS,546.2848791,561.6815796,563.519226,536.947501,2052291 +04-07-2022,HDFCLIFE.NS,561.6815998,570.4725952,571.66461,559.3472249,1488372 +05-07-2022,HDFCLIFE.NS,577.1279022,561.0855103,577.3265814,559.4961978,2528269 +06-07-2022,HDFCLIFE.NS,559.4962585,553.7349243,568.0886354,551.30124,3309296 +07-07-2022,HDFCLIFE.NS,560.0425688,550.9038696,561.8802759,547.5265651,4548159 +08-07-2022,HDFCLIFE.NS,554.281234,541.7155151,555.125545,539.828214,3509988 +11-07-2022,HDFCLIFE.NS,539.381198,543.006897,545.4405205,536.5998706,1848324 +12-07-2022,HDFCLIFE.NS,542.9075631,536.1528931,543.006933,533.8682333,2088278 +13-07-2022,HDFCLIFE.NS,538.8348317,535.90448,542.1128266,534.9607992,1169625 +14-07-2022,HDFCLIFE.NS,537.1958286,533.5701904,539.828192,529.0504654,1770641 +15-07-2022,HDFCLIFE.NS,533.5204919,536.3018799,538.0898717,530.441176,1079168 +18-07-2022,HDFCLIFE.NS,540.7719015,539.1328735,542.3115594,536.8482139,1543573 +19-07-2022,HDFCLIFE.NS,537.3945394,532.3285522,541.1692024,531.434526,4654412 +20-07-2022,HDFCLIFE.NS,536.4011827,521.6998291,537.4938275,518.5211433,9053768 +21-07-2022,HDFCLIFE.NS,521.7991287,525.5737915,528.8021319,515.5907818,5528757 +22-07-2022,HDFCLIFE.NS,526.4678316,531.4345093,533.3715257,525.027483,2944287 +25-07-2022,HDFCLIFE.NS,530.4411847,523.239502,532.4278558,522.4945003,3800562 +26-07-2022,HDFCLIFE.NS,521.5011892,519.0675049,527.4612028,516.6338205,7812371 +27-07-2022,HDFCLIFE.NS,521.5011311,517.776123,529.0008019,516.5841083,8672870 +28-07-2022,HDFCLIFE.NS,520.5078635,528.0571899,532.4278909,516.1868778,11504269 +29-07-2022,HDFCLIFE.NS,536.4012112,551.7979126,556.2679227,530.6398769,14236016 +01-08-2022,HDFCLIFE.NS,556.2679323,542.4108887,556.4666116,540.7719213,4482787 +02-08-2022,HDFCLIFE.NS,541.3678749,534.9111938,541.3678749,531.0868762,5856552 +03-08-2022,HDFCLIFE.NS,536.4012001,531.7821655,536.9475225,522.9911701,4152018 +04-08-2022,HDFCLIFE.NS,532.7258385,531.3352051,535.805215,525.8718596,4868831 +05-08-2022,HDFCLIFE.NS,534.0171611,535.656189,541.9141907,532.9741709,5466554 +08-08-2022,HDFCLIFE.NS,537.3945276,533.1728516,539.7785572,532.2291707,2560379 +10-08-2022,HDFCLIFE.NS,534.8118882,537.2952271,540.3248884,533.4211941,3597072 +11-08-2022,HDFCLIFE.NS,540.026898,537.9408569,541.8645445,535.6561973,2333537 +12-08-2022,HDFCLIFE.NS,538.3878852,541.3182373,544.6955419,536.5502386,2904816 +16-08-2022,HDFCLIFE.NS,544.0498935,566.7972412,569.0819615,542.3612109,9780995 +17-08-2022,HDFCLIFE.NS,568.1878949,585.4222412,587.756616,566.2012239,8775717 +18-08-2022,HDFCLIFE.NS,586.2666192,582.8395996,594.9583047,579.1145915,7123366 +19-08-2022,HDFCLIFE.NS,582.5912763,572.8069458,590.4386511,569.9759032,3992396 +22-08-2022,HDFCLIFE.NS,572.8069514,562.8735962,572.8069514,561.8305454,2575136 +23-08-2022,HDFCLIFE.NS,556.2679295,562.0789185,567.4926095,556.2679295,2725513 +24-08-2022,HDFCLIFE.NS,564.1152656,562.8735962,570.4229219,559.3969219,3475352 +25-08-2022,HDFCLIFE.NS,565.7046047,567.2442627,575.8862942,564.5622445,2146845 +26-08-2022,HDFCLIFE.NS,571.0686327,563.1219482,577.624623,560.5888941,4009744 +29-08-2022,HDFCLIFE.NS,551.3011896,557.2115479,561.2345444,550.4071635,2582228 +30-08-2022,HDFCLIFE.NS,559.7445998,571.3666382,572.6579623,558.403621,3057037 +01-09-2022,HDFCLIFE.NS,573.0055854,571.763916,577.1279522,565.2575803,3491926 +02-09-2022,HDFCLIFE.NS,571.1679455,571.0189209,582.1939459,567.4429371,3282784 +05-09-2022,HDFCLIFE.NS,570.1746085,569.8269653,574.9922617,566.250921,1218242 +06-09-2022,HDFCLIFE.NS,572.5586761,569.6779785,576.9293164,567.8403319,3339197 +07-09-2022,HDFCLIFE.NS,566.201286,573.1049805,574.6446385,565.1086411,3210212 +08-09-2022,HDFCLIFE.NS,575.9855567,580.4555664,582.0945942,574.1479103,2397242 +09-09-2022,HDFCLIFE.NS,582.0946436,572.1116333,584.975341,571.1679524,1230807 +12-09-2022,HDFCLIFE.NS,574.1479525,574.6942749,580.1079658,568.9825954,2014300 +13-09-2022,HDFCLIFE.NS,600.9680199,583.1376343,601.8620461,581.1013085,10170913 +14-09-2022,HDFCLIFE.NS,576.1346101,572.5089111,582.2933025,571.2175871,3032306 +15-09-2022,HDFCLIFE.NS,574.5452833,562.9729004,579.5119609,562.3272081,2651988 +16-09-2022,HDFCLIFE.NS,564.2145812,543.1062012,565.0588921,541.2685547,7125860 +19-09-2022,HDFCLIFE.NS,546.3345052,544.4471436,553.2878534,539.3811569,4657454 +20-09-2022,HDFCLIFE.NS,547.1292267,556.0195923,560.787591,543.5532429,8499419 +21-09-2022,HDFCLIFE.NS,554.2812716,547.7252808,558.0559348,545.8379188,2075187 +22-09-2022,HDFCLIFE.NS,541.4671896,542.1625366,547.7749068,536.5005118,3493307 +23-09-2022,HDFCLIFE.NS,539.1328535,535.8548584,541.3678584,533.5204835,2118150 +26-09-2022,HDFCLIFE.NS,531.4344727,519.2661133,532.8748212,516.5344408,3974804 +27-09-2022,HDFCLIFE.NS,521.8985093,517.3787842,523.3885126,511.8161295,2994372 +28-09-2022,HDFCLIFE.NS,514.8954566,511.0214844,516.7828184,506.6011291,3564554 +29-09-2022,HDFCLIFE.NS,514.5477852,524.4811401,526.2194772,513.5544497,5428542 +30-09-2022,HDFCLIFE.NS,522.4945006,526.914856,528.8518724,518.0244906,3216079 +03-10-2022,HDFCLIFE.NS,527.0141661,515.2431641,527.0141661,514.5974717,2951085 +04-10-2022,HDFCLIFE.NS,518.7198248,528.4048462,529.5471457,518.7198248,2257640 +06-10-2022,HDFCLIFE.NS,531.4345606,526.1202393,535.6065824,525.2758676,3033739 +07-10-2022,HDFCLIFE.NS,526.4181827,523.3388062,529.9445118,522.3951859,2762228 +10-10-2022,HDFCLIFE.NS,522.2958378,529.6465454,530.9378695,516.5345036,2979552 +11-10-2022,HDFCLIFE.NS,530.4412096,519.0675049,531.4345452,517.8258354,2358152 +12-10-2022,HDFCLIFE.NS,516.6337733,523.0904541,525.0771251,516.6337733,1768526 +13-10-2022,HDFCLIFE.NS,521.5011612,517.1801758,522.4944967,514.5478123,1463375 +14-10-2022,HDFCLIFE.NS,530.8385766,519.5145264,530.8385766,518.3225115,2214367 +17-10-2022,HDFCLIFE.NS,518.5211233,520.2594604,522.395156,515.1437584,1486039 +18-10-2022,HDFCLIFE.NS,522.5938311,527.7095337,528.8518939,520.2595167,2757284 +19-10-2022,HDFCLIFE.NS,529.646474,528.0074463,531.8318241,525.7724415,2135162 +20-10-2022,HDFCLIFE.NS,527.4611805,533.619873,534.4145294,523.4878382,2285817 +21-10-2022,HDFCLIFE.NS,536.3018701,538.3381958,544.6458521,533.1231843,4221644 +24-10-2022,HDFCLIFE.NS,543.1558686,537.9408569,543.3545478,536.1032104,389166 +25-10-2022,HDFCLIFE.NS,540.722157,529.8948364,541.1691701,527.9578201,2362781 +27-10-2022,HDFCLIFE.NS,529.4478149,529.4478149,534.3648377,526.1201653,4849578 +28-10-2022,HDFCLIFE.NS,529.1498474,526.5671387,532.9245103,524.7791468,1207153 +31-10-2022,HDFCLIFE.NS,529.2491644,536.8482056,537.6925165,528.5538174,1625350 +01-11-2022,HDFCLIFE.NS,539.4308341,540.9208374,547.2285542,536.3018637,2726938 +02-11-2022,HDFCLIFE.NS,542.2121529,538.6361694,544.4968731,536.5501892,1479779 +03-11-2022,HDFCLIFE.NS,536.7985808,541.7652588,544.6458956,534.5635757,1782757 +04-11-2022,HDFCLIFE.NS,541.7651933,535.7058105,543.2551965,532.9244833,1514523 +07-11-2022,HDFCLIFE.NS,536.4011987,532.4278564,539.8778731,531.1365324,2976001 +09-11-2022,HDFCLIFE.NS,533.1728545,528.2061768,534.6132032,527.3618658,2253327 +10-11-2022,HDFCLIFE.NS,528.2061665,524.7294922,530.9378392,523.4878228,1377280 +11-11-2022,HDFCLIFE.NS,531.434528,539.0335693,549.3145682,528.9015344,6425663 +14-11-2022,HDFCLIFE.NS,541.3678264,535.2587891,541.5665056,532.7754504,2050388 +15-11-2022,HDFCLIFE.NS,536.2025511,529.3485718,537.3449113,526.6168988,2529334 +16-11-2022,HDFCLIFE.NS,523.5871089,524.5804443,528.6035015,522.0971056,2993826 +17-11-2022,HDFCLIFE.NS,525.0274876,527.6598511,531.9808364,521.5508133,2836626 +18-11-2022,HDFCLIFE.NS,529.4477948,528.0074463,531.1861319,524.5307722,1947066 +21-11-2022,HDFCLIFE.NS,527.9578131,528.802124,531.335178,525.0274613,2063314 +22-11-2022,HDFCLIFE.NS,530.242464,536.3515015,536.9971331,528.7524608,2913409 +23-11-2022,HDFCLIFE.NS,539.0335059,544.0001831,545.440471,537.3944781,5516902 +24-11-2022,HDFCLIFE.NS,548.2219103,568.7342529,569.7275885,546.4338579,10593189 +25-11-2022,HDFCLIFE.NS,571.1679446,582.6906128,586.0679779,570.174609,9556330 +28-11-2022,HDFCLIFE.NS,580.8033414,582.0946655,589.0480148,578.2703477,5799007 +29-11-2022,HDFCLIFE.NS,579.6112309,580.9522095,583.5845726,578.6675501,3215187 +30-11-2022,HDFCLIFE.NS,582.2933005,586.6639404,589.04797,581.1509404,3502958 +01-12-2022,HDFCLIFE.NS,586.6639265,592.4749756,596.8953307,585.1739232,3187533 +02-12-2022,HDFCLIFE.NS,590.984993,585.9189453,590.984993,583.0383086,2788220 +05-12-2022,HDFCLIFE.NS,587.9552872,584.9752808,589.8425882,580.902569,2199625 +06-12-2022,HDFCLIFE.NS,584.0812358,582.8892212,591.4319423,581.2005388,2751347 +07-12-2022,HDFCLIFE.NS,586.9619973,577.9226074,586.9619973,576.2339249,2831232 +08-12-2022,HDFCLIFE.NS,576.1345838,573.6512451,576.9292401,569.6779032,3171602 +09-12-2022,HDFCLIFE.NS,577.1279376,575.7372437,578.0219639,567.7409048,3243513 +12-12-2022,HDFCLIFE.NS,571.3666349,572.657959,574.1479623,567.7409358,1747003 +13-12-2022,HDFCLIFE.NS,574.346627,578.4689331,579.9092818,573.4526007,3212182 +14-12-2022,HDFCLIFE.NS,579.1146021,576.4822388,581.6475955,575.2405694,2800824 +15-12-2022,HDFCLIFE.NS,579.0153312,576.333313,583.3363167,572.310316,1991517 +16-12-2022,HDFCLIFE.NS,575.3399805,571.3666382,581.7966618,569.7772649,2787126 +19-12-2022,HDFCLIFE.NS,571.1183047,580.5549927,582.8396524,570.373303,1960076 +20-12-2022,HDFCLIFE.NS,579.1145988,575.9359131,581.1012698,574.6942437,2166279 +21-12-2022,HDFCLIFE.NS,581.1012427,571.5652466,585.9686107,567.4925348,2694392 +22-12-2022,HDFCLIFE.NS,572.5586134,573.9989014,578.9159243,570.1745839,3424491 +23-12-2022,HDFCLIFE.NS,571.118267,561.6815796,575.0916091,560.3902555,3234932 +26-12-2022,HDFCLIFE.NS,558.7512507,565.5059204,566.9462691,558.7512507,1962030 +27-12-2022,HDFCLIFE.NS,568.1879137,566.0025635,570.373264,563.6682493,1511387 +28-12-2022,HDFCLIFE.NS,565.9032724,564.413269,567.9395981,562.5755619,1452719 +29-12-2022,HDFCLIFE.NS,562.2279025,567.1945801,569.3799303,555.4235785,3393061 +30-12-2022,HDFCLIFE.NS,568.2375914,562.4762573,569.1812723,561.4332671,1690896 +02-01-2023,HDFCLIFE.NS,561.2346011,566.4992676,567.5919731,557.5095927,841928 +03-01-2023,HDFCLIFE.NS,566.20125,591.6306152,596.0013158,565.7045822,10096217 +04-01-2023,HDFCLIFE.NS,595.0079541,594.6105957,605.8353352,591.0346122,7722662 +05-01-2023,HDFCLIFE.NS,596.0013336,605.3883667,608.3187187,594.0146625,5704967 +06-01-2023,HDFCLIFE.NS,603.9479707,607.5736694,616.4639735,601.6136566,5415866 +09-01-2023,HDFCLIFE.NS,610.9510098,604.3950195,613.9310164,597.7396593,3969535 +10-01-2023,HDFCLIFE.NS,604.4446852,596.2000122,608.9643498,595.5543198,4073524 +11-01-2023,HDFCLIFE.NS,596.0013195,595.8522949,601.5143196,590.3889495,3576811 +12-01-2023,HDFCLIFE.NS,598.434984,594.4119873,601.7626336,590.6372639,2358813 +13-01-2023,HDFCLIFE.NS,595.4549813,600.4713135,603.5506293,592.3756048,3272285 +16-01-2023,HDFCLIFE.NS,600.9679961,600.1733398,608.5173219,595.8522939,2170216 +17-01-2023,HDFCLIFE.NS,602.9546825,605.3883667,606.5306662,597.1933484,1807515 +18-01-2023,HDFCLIFE.NS,605.9346767,597.0443115,605.9843313,594.4616634,3291651 +19-01-2023,HDFCLIFE.NS,597.1436573,601.2163086,606.9279877,596.7462989,3615736 +20-01-2023,HDFCLIFE.NS,603.948037,586.6143188,604.3453955,584.3296591,4255202 +23-01-2023,HDFCLIFE.NS,591.0346495,585.2733154,592.4749981,581.2999732,3884783 +24-01-2023,HDFCLIFE.NS,587.0612592,585.6209106,590.7862672,584.2302774,2219052 +25-01-2023,HDFCLIFE.NS,586.0679629,581.1509399,587.8063001,576.2339169,1443501 +27-01-2023,HDFCLIFE.NS,582.5416557,583.7833252,589.9420178,574.1976127,3632289 +30-01-2023,HDFCLIFE.NS,582.8893171,584.0316772,588.4023175,579.4126425,2843943 +31-01-2023,HDFCLIFE.NS,584.0317002,574.9923096,585.5713584,569.1316657,3073978 +01-02-2023,HDFCLIFE.NS,579.0153484,512.2631836,580.7536857,499.0021472,22671272 +02-02-2023,HDFCLIFE.NS,495.6744139,489.4164124,501.8827607,479.8307005,17269387 +03-02-2023,HDFCLIFE.NS,492.6944428,485.6417542,495.6744495,477.7944092,10593983 +06-02-2023,HDFCLIFE.NS,483.7543947,478.8373718,486.4860674,470.5430445,7441590 +07-02-2023,HDFCLIFE.NS,480.6750654,479.7314148,488.2244216,478.7877339,7117626 +08-02-2023,HDFCLIFE.NS,481.5690771,505.1607971,506.8991344,480.277753,10571918 +09-02-2023,HDFCLIFE.NS,505.1607565,515.1934814,519.2164781,498.8531003,9516815 +10-02-2023,HDFCLIFE.NS,516.335832,519.0675049,524.8785545,514.8458286,7239045 +13-02-2023,HDFCLIFE.NS,519.0674445,511.071106,522.494464,508.7367918,3063664 +14-02-2023,HDFCLIFE.NS,511.9651616,508.6374512,514.0014873,504.2667809,2233957 +15-02-2023,HDFCLIFE.NS,507.3461146,515.6404419,516.5344681,506.2534395,2497424 +16-02-2023,HDFCLIFE.NS,515.5411413,511.1704407,518.5211479,509.2831395,1983991 +17-02-2023,HDFCLIFE.NS,511.1208097,500.8894653,511.1208097,498.1577925,4312084 +20-02-2023,HDFCLIFE.NS,502.925761,504.5647888,519.2661424,496.9160932,6129396 +21-02-2023,HDFCLIFE.NS,507.4951154,497.7107544,511.3691179,496.7174189,2669387 +22-02-2023,HDFCLIFE.NS,497.2637929,491.1547852,498.4061227,489.2177687,2728046 +23-02-2023,HDFCLIFE.NS,491.1547638,483.6054077,491.6514316,482.9100607,4158416 +24-02-2023,HDFCLIFE.NS,485.2444199,479.6320801,486.7344233,478.7877388,2436219 +27-02-2023,HDFCLIFE.NS,479.6320658,485.4430847,487.6284047,474.8143824,2587409 +28-02-2023,HDFCLIFE.NS,487.6283996,485.5423889,488.4230862,481.320713,3271808 +01-03-2023,HDFCLIFE.NS,485.6417427,486.486084,487.5787591,481.1717327,1591916 +02-03-2023,HDFCLIFE.NS,486.7343947,479.5823669,487.976064,478.4400372,2618651 +03-03-2023,HDFCLIFE.NS,482.0657492,486.6847839,489.2674322,478.3904257,2983486 +06-03-2023,HDFCLIFE.NS,488.7210997,486.8834229,493.4394437,485.741093,3007451 +08-03-2023,HDFCLIFE.NS,486.7344232,491.8997803,493.0421101,484.7477521,5589817 +09-03-2023,HDFCLIFE.NS,491.7011132,487.9761047,493.2904562,486.7344353,2336282 +10-03-2023,HDFCLIFE.NS,484.3007091,486.9827271,487.8767229,480.9730594,2383642 +13-03-2023,HDFCLIFE.NS,486.7344019,475.7580566,492.1977473,474.1190288,2849642 +14-03-2023,HDFCLIFE.NS,477.2480782,467.414032,482.1154163,465.6260401,8530038 +15-03-2023,HDFCLIFE.NS,469.8973474,463.5896912,475.2613833,462.0003483,6095528 +16-03-2023,HDFCLIFE.NS,463.5897088,458.3250122,465.8743684,454.7489982,6790599 +17-03-2023,HDFCLIFE.NS,460.957347,468.109375,474.1190429,460.9076923,7640040 +20-03-2023,HDFCLIFE.NS,466.8676968,462.149353,468.2583604,455.0470101,3937830 +21-03-2023,HDFCLIFE.NS,463.8877102,479.5327454,480.7744148,463.3910424,4363583 +22-03-2023,HDFCLIFE.NS,479.7810553,494.1347656,495.1777558,479.7810553,5604187 +23-03-2023,HDFCLIFE.NS,494.1347722,495.227417,501.6344433,490.8567467,4489138 +24-03-2023,HDFCLIFE.NS,491.2044264,488.9694214,498.5551033,478.3904039,6424544 +27-03-2023,HDFCLIFE.NS,483.4067323,489.6647644,496.1214454,483.4067323,2412510 +28-03-2023,HDFCLIFE.NS,492.1480804,486.4364014,495.1777415,483.6053892,2494157 +29-03-2023,HDFCLIFE.NS,488.0257409,492.6447754,494.6811011,483.4564216,3137010 +31-03-2023,HDFCLIFE.NS,493.6877576,495.8731079,497.859779,491.7010866,3459342 +03-04-2023,HDFCLIFE.NS,498.7041117,500.3431396,505.1111383,497.9094554,2394944 +05-04-2023,HDFCLIFE.NS,500.3431226,504.3661194,508.5381408,500.3431226,4270479 +06-04-2023,HDFCLIFE.NS,502.7271169,511.2201538,513.4551587,501.8827756,2416882 +10-04-2023,HDFCLIFE.NS,511.2201396,510.2764587,516.8324488,508.2401028,2375216 +11-04-2023,HDFCLIFE.NS,513.3557818,510.1274414,519.3157949,509.3327851,3671457 +12-04-2023,HDFCLIFE.NS,510.5744647,513.604126,514.99482,506.1541095,1950603 +13-04-2023,HDFCLIFE.NS,516.1868359,528.305481,529.9445088,515.0444758,4153200 +17-04-2023,HDFCLIFE.NS,538.8845442,529.8452148,538.8845442,525.7725026,3417617 +18-04-2023,HDFCLIFE.NS,533.4211917,528.7525024,536.4011983,525.971175,2514020 +19-04-2023,HDFCLIFE.NS,528.9511862,521.3024902,529.3981993,519.8621415,1622301 +20-04-2023,HDFCLIFE.NS,521.5011143,526.7161255,528.0571041,519.3157642,1561641 +21-04-2023,HDFCLIFE.NS,532.4278487,509.8791199,537.6428603,507.9917884,4452849 +24-04-2023,HDFCLIFE.NS,547.3278987,543.9008789,551.8475635,528.4545229,23496385 +25-04-2023,HDFCLIFE.NS,542.5102089,526.2194824,543.2054953,524.4811453,6700461 +26-04-2023,HDFCLIFE.NS,525.4745416,528.0571899,533.3219172,525.0771831,4165761 +27-04-2023,HDFCLIFE.NS,526.5671645,514.3988037,526.5671645,512.6108118,7978904 +28-04-2023,HDFCLIFE.NS,513.6537641,526.2194824,527.4611518,513.0081324,4031679 +02-05-2023,HDFCLIFE.NS,526.4678501,540.8712158,542.2121946,526.020837,4239067 +03-05-2023,HDFCLIFE.NS,540.3745295,535.1098633,544.198847,531.533819,2875460 +04-05-2023,HDFCLIFE.NS,536.2024892,542.8578491,546.0861895,532.9741488,2312821 +05-05-2023,HDFCLIFE.NS,539.3812057,536.1032104,545.0928851,533.9178601,2159574 +08-05-2023,HDFCLIFE.NS,538.3878413,545.8875122,547.3278608,536.4011703,1970280 +09-05-2023,HDFCLIFE.NS,548.8179238,548.3709106,553.7349472,545.9372263,1927306 +10-05-2023,HDFCLIFE.NS,549.7119148,558.9002686,559.7445795,547.4769098,3191516 +11-05-2023,HDFCLIFE.NS,558.30421,563.6185913,565.6052623,557.3108745,1620276 +12-05-2023,HDFCLIFE.NS,563.6186506,556.9136353,565.2079634,554.926964,1433810 +15-05-2023,HDFCLIFE.NS,556.1686085,555.5725708,559.2975792,552.5925641,1984609 +16-05-2023,HDFCLIFE.NS,558.453197,555.7711792,559.744521,550.3078343,3027008 +17-05-2023,HDFCLIFE.NS,558.2545492,556.3671875,558.9995508,548.7185527,1395385 +18-05-2023,HDFCLIFE.NS,560.2412403,557.8075562,565.0092388,555.5725512,1745334 +19-05-2023,HDFCLIFE.NS,561.1353096,553.8839111,561.1353096,551.2516081,1484899 +22-05-2023,HDFCLIFE.NS,553.287897,563.2212524,565.4066028,550.8045582,1975841 +23-05-2023,HDFCLIFE.NS,563.9165676,558.9498901,569.9262351,557.4102323,3425506 +24-05-2023,HDFCLIFE.NS,558.8505402,562.2279053,568.1382638,555.1752473,1529396 +25-05-2023,HDFCLIFE.NS,562.2279417,568.2376099,569.8766378,559.2975896,1307797 +26-05-2023,HDFCLIFE.NS,568.1879147,573.3532715,574.9922387,565.5555513,1467444 +29-05-2023,HDFCLIFE.NS,573.4525808,575.190918,584.5282961,571.1679213,2794717 +30-05-2023,HDFCLIFE.NS,572.1612609,581.2503052,585.0746227,567.1945833,2653926 +31-05-2023,HDFCLIFE.NS,598.9813305,588.4022827,599.6766775,580.3562891,10027475 +01-06-2023,HDFCLIFE.NS,589.4949708,578.3199463,590.4883063,577.1279316,1659264 +02-06-2023,HDFCLIFE.NS,581.3992431,572.5585938,582.0945901,569.1315742,3192761 +05-06-2023,HDFCLIFE.NS,574.197642,570.3236694,577.0783395,569.1813092,2230529 +06-06-2023,HDFCLIFE.NS,570.3236089,575.8366089,578.8662701,564.115262,3334157 +07-06-2023,HDFCLIFE.NS,579.1146379,590.4883423,591.5313325,578.8166493,3440284 +08-06-2023,HDFCLIFE.NS,590.488339,589.9420166,593.4186911,585.8693044,1675907 +09-06-2023,HDFCLIFE.NS,584.0316504,577.8233032,589.7433299,572.9062801,3023579 +12-06-2023,HDFCLIFE.NS,582.044968,580.5053101,587.0613003,577.5749581,3327440 +13-06-2023,HDFCLIFE.NS,578.3695945,580.9025879,583.0879381,577.1279251,3288950 +14-06-2023,HDFCLIFE.NS,580.9026061,581.1509399,585.5216405,577.9225995,5344073 +15-06-2023,HDFCLIFE.NS,581.1509145,574.296936,581.1509145,570.1745695,2074065 +16-06-2023,HDFCLIFE.NS,575.8416785,607.4840698,612.9156106,574.6457335,11422524 +19-06-2023,HDFCLIFE.NS,607.8827385,624.4264526,626.8681611,600.0593077,7087287 +20-06-2023,HDFCLIFE.NS,624.8749594,641.5183716,642.6644375,622.0844614,10400684 +21-06-2023,HDFCLIFE.NS,642.8139145,640.3223877,657.7132569,637.8806793,7689046 +22-06-2023,HDFCLIFE.NS,640.3224273,636.8342896,653.5773385,635.0902207,4577233 +23-06-2023,HDFCLIFE.NS,640.2726152,624.7753296,640.820739,621.6857996,4159293 +26-06-2023,HDFCLIFE.NS,617.8488736,628.1139526,630.206811,614.6597069,3749962 +27-06-2023,HDFCLIFE.NS,638.8275063,664.9387207,671.7156618,634.9406999,30050877 +28-06-2023,HDFCLIFE.NS,664.938732,649.7404175,669.6726333,639.3756409,21909643 +30-06-2023,HDFCLIFE.NS,649.7901963,648.9929199,655.2715554,636.3359515,8681796 +03-07-2023,HDFCLIFE.NS,648.7936,648.4946289,654.7732645,641.8671431,2795761 +04-07-2023,HDFCLIFE.NS,652.1821342,644.8071899,655.0224507,642.4152997,3340982 +05-07-2023,HDFCLIFE.NS,644.8071348,671.3169556,673.6590273,642.8637317,5871642 +06-07-2023,HDFCLIFE.NS,672.2637887,658.9092407,675.4031369,657.2648086,4788193 +07-07-2023,HDFCLIFE.NS,658.3610337,655.8695068,676.6986957,654.4742883,5425784 +10-07-2023,HDFCLIFE.NS,657.7631293,665.9851685,672.4631387,656.8163369,3676990 +11-07-2023,HDFCLIFE.NS,668.7258343,670.2705688,682.4790509,668.4766816,5004622 +12-07-2023,HDFCLIFE.NS,673.6092393,669.4234619,675.2037922,667.4800588,2912240 +13-07-2023,HDFCLIFE.NS,673.7088887,678.2932739,688.5085344,673.7088887,3997060 +14-07-2023,HDFCLIFE.NS,681.5322696,667.7790527,682.479062,658.3112502,6273380 +17-07-2023,HDFCLIFE.NS,670.6692465,664.888916,672.5627705,659.8559828,2439405 +18-07-2023,HDFCLIFE.NS,664.7393624,654.3247681,664.7393624,651.1356015,5855926 +19-07-2023,HDFCLIFE.NS,655.7698551,656.8162842,658.2115635,646.850177,4866371 +20-07-2023,HDFCLIFE.NS,657.7630802,658.8095093,660.6033964,649.3417074,2754328 +21-07-2023,HDFCLIFE.NS,660.254636,645.1061401,660.254636,631.5024396,5964750 +24-07-2023,HDFCLIFE.NS,651.3847665,650.9363403,657.962434,643.8603675,7781836 +25-07-2023,HDFCLIFE.NS,650.9363424,649.5908813,657.7631017,647.7969941,4754351 +26-07-2023,HDFCLIFE.NS,649.7901914,656.3677979,657.7630772,645.8037485,1841832 +27-07-2023,HDFCLIFE.NS,656.3678459,660.204834,665.9851644,654.9726273,3364659 +28-07-2023,HDFCLIFE.NS,660.7529629,657.0654907,662.1980607,652.281771,1664766 +31-07-2023,HDFCLIFE.NS,649.7902236,644.6576538,652.7800559,642.2658245,3738008 +01-08-2023,HDFCLIFE.NS,638.9770413,640.5715942,644.6078558,635.8376929,3370855 +02-08-2023,HDFCLIFE.NS,640.5715669,640.6712036,642.7143043,634.841055,2536221 +03-08-2023,HDFCLIFE.NS,634.9407151,630.5556641,638.7777031,626.9678287,2670399 +04-08-2023,HDFCLIFE.NS,633.7946203,640.0234375,642.0664774,632.9973439,2032172 +07-08-2023,HDFCLIFE.NS,642.8139653,646.6010742,647.5478666,637.0834533,1676683 +08-08-2023,HDFCLIFE.NS,647.7970181,643.2624512,652.6305562,639.9237685,3542734 +09-08-2023,HDFCLIFE.NS,643.8105404,643.6112061,649.7902048,640.9702241,2176168 +10-08-2023,HDFCLIFE.NS,642.8139253,637.8308716,649.2918951,635.9372869,1472754 +11-08-2023,HDFCLIFE.NS,637.8309091,631.4525757,639.7244939,629.8580227,1288176 +14-08-2023,HDFCLIFE.NS,629.9576474,630.6054688,635.8376753,623.4796774,1927044 +16-08-2023,HDFCLIFE.NS,624.9745923,623.03125,627.6654536,617.5498907,1800138 +17-08-2023,HDFCLIFE.NS,623.0312178,626.2702026,628.8115478,620.091204,1800092 +18-08-2023,HDFCLIFE.NS,620.8884774,623.8284912,625.3234073,614.6596604,2392364 +21-08-2023,HDFCLIFE.NS,622.8817341,623.03125,627.2169666,620.8885125,1207075 +22-08-2023,HDFCLIFE.NS,622.8817436,633.6949463,651.8332748,622.0844671,8186967 +23-08-2023,HDFCLIFE.NS,635.8376746,631.0539551,636.33598,627.9644252,1544136 +24-08-2023,HDFCLIFE.NS,632.8478467,628.3630981,635.3393736,626.3698766,1518585 +25-08-2023,HDFCLIFE.NS,627.8647827,626.1705322,633.6949313,623.6291869,1938963 +28-08-2023,HDFCLIFE.NS,626.868187,625.2237549,630.1071721,622.5329544,2531965 +29-08-2023,HDFCLIFE.NS,626.2701993,632.7481689,633.8444164,623.9281276,3656025 +30-08-2023,HDFCLIFE.NS,634.3427454,634.8908691,637.7810647,632.0007344,1858995 +31-08-2023,HDFCLIFE.NS,632.8478038,642.5647583,645.7041064,629.160332,4473826 +01-09-2023,HDFCLIFE.NS,642.5647704,639.1762695,645.8037552,636.3857716,1271599 +04-09-2023,HDFCLIFE.NS,642.8139115,637.8806763,643.6610063,631.8511936,1384829 +05-09-2023,HDFCLIFE.NS,641.8172994,638.7776489,645.903379,633.8444137,3759460 +06-09-2023,HDFCLIFE.NS,641.3190242,645.3552856,648.9929393,637.1332469,2898323 +07-09-2023,HDFCLIFE.NS,645.8037648,654.5241089,655.5207196,640.8705295,2349089 +08-09-2023,HDFCLIFE.NS,656.9658095,655.2217407,658.5603624,650.7369924,1693851 +11-09-2023,HDFCLIFE.NS,655.7698605,666.3837891,675.2535881,654.1753076,4083029 +12-09-2023,HDFCLIFE.NS,666.383815,658.7098999,668.0281863,654.2749698,4061914 +13-09-2023,HDFCLIFE.NS,653.7766682,647.9963379,656.7166822,640.5217571,4423644 +14-09-2023,HDFCLIFE.NS,648.0959892,643.2624512,653.1787408,640.8207426,3735579 +15-09-2023,HDFCLIFE.NS,639.0268225,642.7142944,644.6576367,638.1298485,6827895 +18-09-2023,HDFCLIFE.NS,642.5149434,657.7132568,663.2942525,642.4152458,4012209 +20-09-2023,HDFCLIFE.NS,657.1152864,646.0031128,657.1152864,643.5614042,1596867 +21-09-2023,HDFCLIFE.NS,643.8603544,642.0664673,651.6837852,639.226151,2420603 +22-09-2023,HDFCLIFE.NS,641.2193577,647.2488403,653.7766283,640.073231,1925717 +25-09-2023,HDFCLIFE.NS,649.9895726,639.9237671,650.7868491,637.8807271,2079256 +26-09-2023,HDFCLIFE.NS,637.88069,642.0664673,646.6508523,635.9871661,1968753 +27-09-2023,HDFCLIFE.NS,645.7041417,646.0031128,647.348513,637.631558,1452570 +28-09-2023,HDFCLIFE.NS,643.0133026,632.5488892,648.4448436,631.2034281,2418577 +29-09-2023,HDFCLIFE.NS,633.3959796,635.2397461,637.2329677,628.5126232,1830734 +03-10-2023,HDFCLIFE.NS,632.2996839,631.40271,635.3393345,626.4196564,3454441 +04-10-2023,HDFCLIFE.NS,628.8613638,623.3800049,629.8579746,622.1342415,2357914 +05-10-2023,HDFCLIFE.NS,623.8783188,622.2338867,625.6223875,617.7990176,4050085 +06-10-2023,HDFCLIFE.NS,622.4332647,628.7617798,634.0438049,620.6393774,3713370 +09-10-2023,HDFCLIFE.NS,622.881716,613.0651245,627.4162828,611.2711765,3308557 +10-10-2023,HDFCLIFE.NS,614.0118396,619.1444092,622.6325467,613.0651081,4054232 +11-10-2023,HDFCLIFE.NS,624.8251568,619.3936157,624.8749752,616.9020887,3102088 +12-10-2023,HDFCLIFE.NS,619.9417344,622.532959,624.1773303,616.9020836,2810053 +13-10-2023,HDFCLIFE.NS,621.1376379,623.1308594,630.8545925,612.417294,5462771 +16-10-2023,HDFCLIFE.NS,630.8546258,627.9146118,632.8478474,617.5498962,3399593 +17-10-2023,HDFCLIFE.NS,630.3562882,639.6247559,643.7108964,628.4128851,4443295 +18-10-2023,HDFCLIFE.NS,639.475343,642.8139648,646.2522843,635.5885366,2187089 +19-10-2023,HDFCLIFE.NS,636.8342896,636.8342896,642.0664962,627.0176977,3371397 +20-10-2023,HDFCLIFE.NS,634.7912346,637.7810669,639.7742884,627.8647777,1853937 +23-10-2023,HDFCLIFE.NS,635.8376462,623.1308594,642.5149503,619.6925402,2502483 +25-10-2023,HDFCLIFE.NS,623.1308803,614.3607178,625.8217416,605.6403736,2821496 +26-10-2023,HDFCLIFE.NS,609.7762957,603.7966309,612.8658257,600.6573433,2011512 +27-10-2023,HDFCLIFE.NS,603.9959338,606.5871582,613.5135543,603.9959338,1348147 +30-10-2023,HDFCLIFE.NS,607.7332052,605.5406494,615.9054252,598.7138903,1882245 +31-10-2023,HDFCLIFE.NS,605.0423409,616.2542114,618.8952542,602.401359,2661284 +01-11-2023,HDFCLIFE.NS,619.6925551,617.9484863,621.8352926,614.8091989,1947740 +02-11-2023,HDFCLIFE.NS,619.8919111,617.2010498,624.6756307,615.9054679,1651263 +03-11-2023,HDFCLIFE.NS,619.8918794,619.9915161,622.8817116,617.4999893,1450553 +06-11-2023,HDFCLIFE.NS,619.991537,619.6925659,624.1773144,617.3007366,1789823 +07-11-2023,HDFCLIFE.NS,621.2871855,620.3403931,621.8851276,612.6166595,2747838 +08-11-2023,HDFCLIFE.NS,621.8850994,616.6528931,622.7321942,615.4071296,1332249 +09-11-2023,HDFCLIFE.NS,616.6529159,619.2440796,622.8817332,611.1217383,2235630 +10-11-2023,HDFCLIFE.NS,618.7457656,624.6257935,629.3596946,617.9484892,2449660 +13-11-2023,HDFCLIFE.NS,623.0312702,618.9451294,626.070921,614.9088678,2047300 +15-11-2023,HDFCLIFE.NS,630.8047909,633.9939575,637.2329425,624.8749448,2033627 +16-11-2023,HDFCLIFE.NS,634.7414379,632.7980347,637.5319359,629.8580207,1753550 +17-11-2023,HDFCLIFE.NS,630.7050953,649.5908813,657.7631017,629.8580005,4306473 +20-11-2023,HDFCLIFE.NS,652.7302492,650.1889038,652.9794019,645.3054866,2178344 +21-11-2023,HDFCLIFE.NS,652.7800494,665.6363525,669.7722507,652.0325913,5077816 +22-11-2023,HDFCLIFE.NS,667.4800775,666.234314,673.0610736,663.0451473,2664154 +23-11-2023,HDFCLIFE.NS,665.7858054,662.7461548,674.7054839,657.2647956,2184014 +24-11-2023,HDFCLIFE.NS,663.7925588,665.7359619,669.9715575,660.8027267,1511079 +28-11-2023,HDFCLIFE.NS,665.7857989,671.0180054,674.4065063,665.7857989,1900825 +29-11-2023,HDFCLIFE.NS,674.7055077,673.3601074,678.1438271,669.024814,1829510 +30-11-2023,HDFCLIFE.NS,674.60584,688.4088745,690.6512487,672.2637682,4637116 +01-12-2023,HDFCLIFE.NS,691.6977056,679.8380737,692.644498,677.7451546,2106753 +04-12-2023,HDFCLIFE.NS,687.4621217,672.6624756,687.4621217,669.9716142,4817286 +05-12-2023,HDFCLIFE.NS,676.6987271,670.4699097,678.9909198,665.4370373,4028068 +06-12-2023,HDFCLIFE.NS,674.7054708,675.0542603,679.4891902,672.7620677,1627777 +07-12-2023,HDFCLIFE.NS,678.592262,676.0010376,683.3759812,673.2603581,3853936 +08-12-2023,HDFCLIFE.NS,678.1438068,668.9749756,681.6817628,664.7393798,2713075 +11-12-2023,HDFCLIFE.NS,668.7756663,670.2207642,672.2139858,664.9885575,1897948 +12-12-2023,HDFCLIFE.NS,674.6058276,704.9525757,708.1915606,673.0610323,10749420 +13-12-2023,HDFCLIFE.NS,704.105475,695.8336182,704.6037804,686.8641217,4757264 +14-12-2023,HDFCLIFE.NS,699.6207277,682.2298584,701.6139491,676.7983178,6251731 +15-12-2023,HDFCLIFE.NS,685.6681889,670.8186646,685.6681889,661.0020731,8720610 +18-12-2023,HDFCLIFE.NS,671.5162921,669.9715576,672.5129028,664.540017,2050286 +19-12-2023,HDFCLIFE.NS,670.7190597,663.7926025,671.7654888,662.0485337,3794818 +20-12-2023,HDFCLIFE.NS,669.6228211,641.9169922,671.7156794,638.1298833,3772684 +21-12-2023,HDFCLIFE.NS,638.827496,642.0166626,646.501411,634.9905689,2755102 +22-12-2023,HDFCLIFE.NS,643.8105772,637.6813965,646.8004096,634.9407168,2854029 +26-12-2023,HDFCLIFE.NS,638.8274787,635.8376465,643.7108956,631.8512036,2202221 +27-12-2023,HDFCLIFE.NS,640.8207045,641.617981,643.8105367,636.2363195,2353373 +28-12-2023,HDFCLIFE.NS,644.8071339,645.9033813,648.7437584,642.0664544,3566880 +29-12-2023,HDFCLIFE.NS,645.9033973,644.5081787,647.647466,640.8207068,1653662 +01-01-2024,HDFCLIFE.NS,644.8071534,646.5014038,650.1389965,642.1661106,1343888 +02-01-2024,HDFCLIFE.NS,647.298699,643.3122559,652.0824185,640.4220603,3005450 +03-01-2024,HDFCLIFE.NS,641.8173465,635.0404053,646.2522766,633.9440969,1893956 +04-01-2024,HDFCLIFE.NS,635.8376779,645.7539673,646.8003964,635.8376779,4412550 +05-01-2024,HDFCLIFE.NS,646.3020522,644.5579834,652.3315349,640.2725695,1394951 +08-01-2024,HDFCLIFE.NS,644.8071374,643.6610107,651.9329284,639.5251127,2064691 +09-01-2024,HDFCLIFE.NS,644.8071454,638.7278442,648.594254,636.4355909,3648496 +10-01-2024,HDFCLIFE.NS,639.8240853,642.7640991,648.1457605,639.2759616,3288472 +11-01-2024,HDFCLIFE.NS,643.8105433,641.8173218,650.8864553,637.731242,2800658 +12-01-2024,HDFCLIFE.NS,644.6576758,635.4390259,646.4017448,619.1942819,7076942 +15-01-2024,HDFCLIFE.NS,634.8410531,612.3674927,634.8410531,609.7762682,12433539 +16-01-2024,HDFCLIFE.NS,613.6630933,609.1783447,614.7593408,606.9857888,8761562 +17-01-2024,HDFCLIFE.NS,608.9291791,604.5440674,616.4037599,603.0491512,10183042 +18-01-2024,HDFCLIFE.NS,605.9393245,605.7399902,610.2247385,598.5643808,3658639 +19-01-2024,HDFCLIFE.NS,612.4173426,613.8126221,616.3041491,607.7332596,2563065 +23-01-2024,HDFCLIFE.NS,598.2156403,584.1634521,611.6698862,580.8247694,5994679 +24-01-2024,HDFCLIFE.NS,588.0003251,579.6786499,588.9969358,574.7454147,6144401 +25-01-2024,HDFCLIFE.NS,582.1702287,577.0376587,584.5620581,575.3434081,3725167 +29-01-2024,HDFCLIFE.NS,573.1010345,576.5891724,582.0207134,573.1010345,4399011 +30-01-2024,HDFCLIFE.NS,581.0240949,573.0512085,581.622037,569.6128891,5895638 +31-01-2024,HDFCLIFE.NS,571.5562829,574.645752,576.0410314,569.363727,4068280 +01-02-2024,HDFCLIFE.NS,575.2437582,585.1101685,589.3956435,565.2776503,8911872 +02-02-2024,HDFCLIFE.NS,587.9505526,576.8383179,587.9505526,574.5461252,3006965 +05-02-2024,HDFCLIFE.NS,576.838323,561.4406738,579.9776713,559.6467865,3750294 +06-02-2024,HDFCLIFE.NS,562.0884685,590.7410278,593.0332204,560.3443997,15915028 +07-02-2024,HDFCLIFE.NS,594.9765974,603.098999,611.9189795,593.9799866,7560296 +08-02-2024,HDFCLIFE.NS,603.0990065,589.6945801,613.962027,588.0999664,7782663 +09-02-2024,HDFCLIFE.NS,589.694606,582.0206909,592.1363146,580.2766221,2453771 +12-02-2024,HDFCLIFE.NS,582.020654,575.2437134,584.5121808,570.4599941,2799522 +13-02-2024,HDFCLIFE.NS,575.2935793,587.5518799,591.9868101,572.752234,5011128 +14-02-2024,HDFCLIFE.NS,580.4261358,583.3660889,584.9607026,576.4396927,1572158 +15-02-2024,HDFCLIFE.NS,584.8610122,583.1169434,587.3525392,580.0274743,1737411 +16-02-2024,HDFCLIFE.NS,586.5054528,590.4420776,591.9868122,581.7217332,2973324 +19-02-2024,HDFCLIFE.NS,592.2857471,583.2166138,592.2857471,582.4193373,2785107 +20-02-2024,HDFCLIFE.NS,578.2336027,585.9573364,587.502071,574.2969778,3523966 +21-02-2024,HDFCLIFE.NS,585.9573333,575.4929199,589.2461368,572.5529059,3321288 +22-02-2024,HDFCLIFE.NS,576.0410143,572.7023926,577.4362936,565.1281144,4195869 +23-02-2024,HDFCLIFE.NS,575.2437349,578.7318726,581.3728545,573.7986372,2561028 +26-02-2024,HDFCLIFE.NS,566.8223887,574.3966064,578.9810526,565.3274726,4199991 +27-02-2024,HDFCLIFE.NS,574.0976067,579.6287842,589.9935602,570.9084402,6321068 +28-02-2024,HDFCLIFE.NS,580.0274816,578.6322021,588.897342,576.1905544,3434747 +29-02-2024,HDFCLIFE.NS,579.0308551,580.0274658,583.9142721,573.5993142,2750947 +01-03-2024,HDFCLIFE.NS,582.9176286,587.9505005,594.7772595,581.0240439,3460443 +04-03-2024,HDFCLIFE.NS,592.9833746,608.2315063,618.3969478,585.608431,7272987 +05-03-2024,HDFCLIFE.NS,609.7264607,605.6403809,613.5135695,601.7037561,4342310 +06-03-2024,HDFCLIFE.NS,609.1783404,611.8692017,616.0050999,602.6505519,4896598 +07-03-2024,HDFCLIFE.NS,609.4773254,619.8421021,622.034658,609.4773254,3682063 +11-03-2024,HDFCLIFE.NS,622.8817477,618.7457886,626.8681909,616.8024462,3777242 +12-03-2024,HDFCLIFE.NS,616.154617,619.4434204,627.6654594,612.9654503,4975736 +13-03-2024,HDFCLIFE.NS,621.1376346,607.9823608,624.5759537,602.0026965,2840155 +14-03-2024,HDFCLIFE.NS,600.9562949,620.1410522,622.3834265,596.1725754,3750622 +15-03-2024,HDFCLIFE.NS,617.8986686,630.2067871,632.6484956,609.2281429,4896049 +18-03-2024,HDFCLIFE.NS,632.7980224,631.9508667,634.3925753,626.120718,2911589 +19-03-2024,HDFCLIFE.NS,631.8512394,630.3563232,634.3427664,621.2373102,3861068 +20-03-2024,HDFCLIFE.NS,627.8647518,624.2769775,630.3562786,617.3007025,1712459 +21-03-2024,HDFCLIFE.NS,626.868175,620.1410522,636.8342827,617.898678,7197320 +22-03-2024,HDFCLIFE.NS,621.7854749,621.7355957,626.519376,613.9122256,3636733 +26-03-2024,HDFCLIFE.NS,636.6847799,624.7753296,640.6214047,623.3800502,13822598 +27-03-2024,HDFCLIFE.NS,625.3732385,624.2271118,636.2363199,621.9349193,13848953 +28-03-2024,HDFCLIFE.NS,624.2271545,631.2034302,636.5851529,624.2271545,6878964 +01-04-2024,HDFCLIFE.NS,635.8376789,632.5986938,635.8376789,625.8715711,3874744 +02-04-2024,HDFCLIFE.NS,628.9610245,629.7583618,639.4753167,628.9610245,5179918 +03-04-2024,HDFCLIFE.NS,627.715253,621.9847412,627.8647689,618.2973301,3822465 +04-04-2024,HDFCLIFE.NS,622.8817521,620.2905884,624.3766683,616.0051133,3858229 +05-04-2024,HDFCLIFE.NS,618.8952909,627.2668457,628.3132749,614.2112081,3860995 +08-04-2024,HDFCLIFE.NS,627.8647726,632.4491577,633.7448004,624.4264533,3403360 +09-04-2024,HDFCLIFE.NS,636.8342637,631.8013916,636.9837796,630.5058098,2873703 +10-04-2024,HDFCLIFE.NS,633.8444724,619.3936157,634.94072,617.8986995,6753666 +12-04-2024,HDFCLIFE.NS,618.8952744,616.4037476,621.8851067,614.1613734,5081775 +15-04-2024,HDFCLIFE.NS,607.9823631,610.8725586,614.4105145,602.0525171,2594888 +16-04-2024,HDFCLIFE.NS,606.9857723,602.5508423,609.0288122,598.5643992,4970256 +18-04-2024,HDFCLIFE.NS,615.90547,603.5973511,621.8851348,602.1024349,11984298 +19-04-2024,HDFCLIFE.NS,597.966435,599.5111694,602.3515465,579.1304679,10243493 +22-04-2024,HDFCLIFE.NS,599.8101607,603.8963013,606.786436,596.0728703,3076888 +23-04-2024,HDFCLIFE.NS,603.9959663,599.1126099,607.0854963,595.9732615,4527775 +24-04-2024,HDFCLIFE.NS,598.0162445,592.1860962,599.0626736,590.9901512,4095087 +25-04-2024,HDFCLIFE.NS,593.4319063,592.6844482,594.3786987,583.6152536,6150372 +26-04-2024,HDFCLIFE.NS,594.9766177,585.857605,601.3549508,585.0105102,3094364 +29-04-2024,HDFCLIFE.NS,588.0003424,573.1508179,589.9437455,569.0647381,8879207 +30-04-2024,HDFCLIFE.NS,574.5959023,581.671875,586.5054127,574.097597,9926485 +02-05-2024,HDFCLIFE.NS,582.3196744,574.3966064,584.5620487,571.4566533,8292342 +03-05-2024,HDFCLIFE.NS,579.8281303,563.9820557,579.8281303,563.3342343,8574215 +06-05-2024,HDFCLIFE.NS,567.9684677,553.1687622,567.9684677,548.3352246,8759027 +07-05-2024,HDFCLIFE.NS,557.6036962,550.4779053,560.0454047,547.7372258,7783593 +08-05-2024,HDFCLIFE.NS,550.2287829,548.5844116,552.0725493,546.1427031,6715043 +09-05-2024,HDFCLIFE.NS,549.182337,537.7213135,550.0294926,536.176579,13570152 +10-05-2024,HDFCLIFE.NS,540.9602843,546.6907959,551.9230022,537.7212995,7524779 +13-05-2024,HDFCLIFE.NS,551.9230254,557.7532349,566.5233974,545.2956004,7867089 +14-05-2024,HDFCLIFE.NS,564.0817198,559.6467896,566.0749415,558.102055,5348599 +15-05-2024,HDFCLIFE.NS,559.6467305,554.0657349,560.0952175,553.1189425,2415161 +16-05-2024,HDFCLIFE.NS,555.1121869,565.1281128,566.2742395,548.8335514,4543902 +17-05-2024,HDFCLIFE.NS,565.1281079,568.2674561,570.0613432,559.5471121,3992575 +21-05-2024,HDFCLIFE.NS,567.4702141,563.6830444,568.0681563,561.1416991,5583840 +22-05-2024,HDFCLIFE.NS,563.6829985,558.5006714,564.8789435,557.7532133,3820060 +23-05-2024,HDFCLIFE.NS,562.088478,563.7329102,567.2708662,556.1586318,7106820 +24-05-2024,HDFCLIFE.NS,563.0850556,563.1846924,569.8619964,561.5403212,3433290 +27-05-2024,HDFCLIFE.NS,563.2844389,562.3376465,567.3705189,560.1949089,2624929 +28-05-2024,HDFCLIFE.NS,565.0782967,576.489502,577.9844181,561.739675,5797999 +29-05-2024,HDFCLIFE.NS,576.4895151,559.9457397,576.4895151,558.9990082,6259646 +30-05-2024,HDFCLIFE.NS,550.8765833,548.8833618,561.9389381,546.391835,6312875 +31-05-2024,HDFCLIFE.NS,550.0294898,547.9863892,554.4145406,544.6975859,9707990 +03-06-2024,HDFCLIFE.NS,567.0216833,548.2355347,567.3206544,545.1958841,9263670 +04-06-2024,HDFCLIFE.NS,553.1189489,532.6386108,553.1189489,509.6667155,9783762 +05-06-2024,HDFCLIFE.NS,538.1698344,550.0793457,552.4213568,534.283028,3234914 +06-06-2024,HDFCLIFE.NS,553.1189503,553.368103,556.8562406,548.5345654,3970217 +07-06-2024,HDFCLIFE.NS,553.1688037,561.0420532,561.6898137,551.6240691,3382962 +10-06-2024,HDFCLIFE.NS,561.3410277,567.270874,572.6027174,559.3976244,3863289 +11-06-2024,HDFCLIFE.NS,569.5630558,569.7623901,574.9447783,564.2810309,6417670 +12-06-2024,HDFCLIFE.NS,569.7623614,570.7589722,575.7918441,567.6694424,4304369 +13-06-2024,HDFCLIFE.NS,563.0850587,591.4884644,596.3718812,563.0850587,24352341 +14-06-2024,HDFCLIFE.NS,597.1193588,596.3220215,599.7603408,592.0366074,7308942 +18-06-2024,HDFCLIFE.NS,594.8271212,599.1624146,602.9495234,589.7942489,5120280 +19-06-2024,HDFCLIFE.NS,600.059288,594.1793213,603.0989994,590.3423335,4453729 +20-06-2024,HDFCLIFE.NS,594.1793376,588.0999756,595.4749194,580.7250926,6133067 +21-06-2024,HDFCLIFE.NS,588,580.9500122,592.5999756,580,7263396 +24-06-2024,HDFCLIFE.NS,580,579.5,582.4500122,575.6500244,3226301 +25-06-2024,HDFCLIFE.NS,579,590.9500122,592.25,576.9500122,6593288 +26-06-2024,HDFCLIFE.NS,591.6500244,589.0499878,599,587.2000122,3672989 +27-06-2024,HDFCLIFE.NS,589.0499878,593.25,595,586.5999756,4772196 +28-06-2024,HDFCLIFE.NS,594,595.0499878,599.7999878,590,3646272 +01-07-2024,HDFCLIFE.NS,590.1500244,600.75,603.0499878,589.5999756,3342913 +02-07-2024,HDFCLIFE.NS,603.7000122,589.7999878,603.75,586.5,6477279 +03-07-2024,HDFCLIFE.NS,592.4000244,596.1500244,598.8499756,590.5,2134587 +04-07-2024,HDFCLIFE.NS,596,603.9500122,607.2999878,594.2999878,5028421 +05-07-2024,HDFCLIFE.NS,606.2000122,607.3499756,608.7999878,600.6500244,3493050 +08-07-2024,HDFCLIFE.NS,609,620.9000244,622.0499878,608.5999756,6800857 +09-07-2024,HDFCLIFE.NS,622,623.6500244,629.3499756,620.9000244,5000797 +10-07-2024,HDFCLIFE.NS,624,632.75,640.75,615.5999756,6186968 +11-07-2024,HDFCLIFE.NS,635.9500122,634.25,636.5999756,629.2999878,3573349 +12-07-2024,HDFCLIFE.NS,634,635.5499878,636.4000244,627.0999756,2643647 +15-07-2024,HDFCLIFE.NS,635.5499878,638.0499878,648,630.5,6951688 +16-07-2024,HDFCLIFE.NS,642,646.75,655,633.3499756,9167071 +18-07-2024,HDFCLIFE.NS,646.75,648.9000244,651.4000244,641.0999756,3975243 +19-07-2024,HDFCLIFE.NS,644.6500244,635.9000244,646,634.1500244,2496778 +22-07-2024,HDFCLIFE.NS,631.9000244,637.4000244,641,628.9500122,3854108 +23-07-2024,HDFCLIFE.NS,642,643.9500122,649.7000122,623.25,9082995 +24-07-2024,HDFCLIFE.NS,639.5999756,672.7999878,675,639.2999878,12377638 +25-07-2024,HDFCLIFE.NS,666,683.1500244,685.5999756,665.5499878,9386864 +26-07-2024,HDFCLIFE.NS,683.1500244,703.3499756,709.7999878,682.0499878,8933046 +29-07-2024,HDFCLIFE.NS,703.5499878,696.8499756,710,693.75,4676765 +30-07-2024,HDFCLIFE.NS,696.0999756,697.2000122,708.3499756,683.9000244,6134510 +31-07-2024,HDFCLIFE.NS,697.2000122,715.5,719,693.0999756,6683204 +01-08-2024,HDFCLIFE.NS,715,713.5999756,722.5,710.0499878,4074648 +02-08-2024,HDFCLIFE.NS,707.5,707.4000244,712.75,699.0499878,2710858 +05-08-2024,HDFCLIFE.NS,693,710.9000244,713.9000244,690.0499878,9327217 +06-08-2024,HDFCLIFE.NS,711.6500244,679.5999756,719,677.2999878,6106310 +07-08-2024,HDFCLIFE.NS,682.0999756,696.25,697.7000122,682.0999756,5154327 +08-08-2024,HDFCLIFE.NS,691.0999756,710.3499756,713.2000122,689.7000122,5953315 +09-08-2024,HDFCLIFE.NS,714.2000122,702.4000244,715,701.4500122,2848313 +12-08-2024,HDFCLIFE.NS,698.5999756,702.4500122,713.6500244,692.2000122,3723417 +13-08-2024,HDFCLIFE.NS,698.0999756,685,707.2999878,677.5,5741391 +14-08-2024,HDFCLIFE.NS,686,686.3499756,690.5999756,676.4000244,2962358 +16-08-2024,HDFCLIFE.NS,664.6500244,689.4000244,690.5999756,664.6500244,4584181 +19-08-2024,HDFCLIFE.NS,689.4000244,685.7000122,689.4000244,678.5,2352893 +20-08-2024,HDFCLIFE.NS,687,710.5999756,713,684.0499878,6828474 +21-08-2024,HDFCLIFE.NS,714.3499756,724.5499878,727.5999756,708.6500244,6186935 +22-08-2024,HDFCLIFE.NS,726,726,729.9000244,720.0499878,3889249 +23-08-2024,HDFCLIFE.NS,725,729,730.5,723.4500122,3898989 +26-08-2024,HDFCLIFE.NS,734,725.6500244,734,719.25,2131814 +27-08-2024,HDFCLIFE.NS,724,739.5499878,742.4500122,719.2999878,5627130 +28-08-2024,HDFCLIFE.NS,739.9500122,742.0999756,746.5499878,734.0499878,2995930 +29-08-2024,HDFCLIFE.NS,740,736.9000244,748.5,731.8499756,3962913 +30-08-2024,HDFCLIFE.NS,736.9000244,738.7000122,742.7000122,733.5,6227807 +02-09-2024,HDFCLIFE.NS,743.1500244,745.2999878,754,739.8499756,3073926 +03-09-2024,HDFCLIFE.NS,754,758.75,761.2000122,741.6500244,6268050 +04-09-2024,HDFCLIFE.NS,751.7000122,758.7999878,759.4500122,748.4000244,3031650 +05-09-2024,HDFCLIFE.NS,758,751.8499756,758.6500244,750.4000244,1759438 +06-09-2024,HDFCLIFE.NS,750,738.4000244,754.0999756,736.0499878,2765612 +09-09-2024,HDFCLIFE.NS,735.0999756,735.7999878,749,731.25,2635184 +10-09-2024,HDFCLIFE.NS,730,702.9000244,732.1500244,701.2000122,7366304 +11-09-2024,HDFCLIFE.NS,701,700.1500244,704.2999878,696,4604184 +12-09-2024,HDFCLIFE.NS,703.1500244,714.5499878,715.9500122,698.2999878,3487862 +13-09-2024,HDFCLIFE.NS,712,705.4000244,713.75,703.1500244,1886832 +16-09-2024,HDFCLIFE.NS,708.8499756,701.3499756,709.2000122,698,2754818 +17-09-2024,HDFCLIFE.NS,701.3499756,698.9000244,702.9000244,691.5499878,2985585 +18-09-2024,HDFCLIFE.NS,698.9000244,698.7999878,705.2000122,693.4000244,1527865 +19-09-2024,HDFCLIFE.NS,700.3499756,701.5,708.0999756,697.75,2202499 +20-09-2024,HDFCLIFE.NS,702,711.0999756,721,702,7891171 +23-09-2024,HDFCLIFE.NS,718.8499756,727.5,730,714.0499878,2943802 +24-09-2024,HDFCLIFE.NS,727.5,720.7000122,728.9500122,715.1500244,3212859 +25-09-2024,HDFCLIFE.NS,722,716.5499878,723.0999756,710.0999756,1096265 +26-09-2024,HDFCLIFE.NS,716.5499878,729.5499878,732,714.2999878,2797065 +27-09-2024,HDFCLIFE.NS,729.4500122,730.2000122,740.6500244,726.3499756,4567661 +30-09-2024,HDFCLIFE.NS,735,718,736.3499756,716,2488795 +01-10-2024,HDFCLIFE.NS,716,710.2000122,723.3499756,706.5999756,1987048 +03-10-2024,HDFCLIFE.NS,696.5499878,702.25,711.9500122,696.5,2542774 +04-10-2024,HDFCLIFE.NS,702.25,708.7999878,713.5,701.5499878,2616851 +07-10-2024,HDFCLIFE.NS,711.6500244,705.8499756,719.2999878,702.9000244,3474485 +08-10-2024,HDFCLIFE.NS,700.5,710.0999756,712.5499878,699.7999878,3767320 +09-10-2024,HDFCLIFE.NS,709.8499756,717.2999878,725.4500122,703.75,1743202 +10-10-2024,HDFCLIFE.NS,721,723.6500244,726.2000122,713.2999878,2249443 +11-10-2024,HDFCLIFE.NS,721.5,723.8499756,725.5,717,1984588 +14-10-2024,HDFCLIFE.NS,728,740.5999756,741.5999756,726.2999878,3985624 +15-10-2024,HDFCLIFE.NS,742.7999878,714.25,746.4500122,711.2999878,6665822 +16-10-2024,HDFCLIFE.NS,723.4500122,726.7999878,732.4500122,714.8499756,5375005 +17-10-2024,HDFCLIFE.NS,730,726.0999756,731.5,715.9500122,4310887 +18-10-2024,HDFCLIFE.NS,726,742.4500122,744,720.0999756,3703858 +21-10-2024,HDFCLIFE.NS,748.8499756,745.8499756,755.4500122,742.4500122,4508689 +22-10-2024,HDFCLIFE.NS,745.7999878,728.2000122,749.75,724.3499756,3346783 +23-10-2024,HDFCLIFE.NS,725,723.75,732,718.2000122,1668266 +24-10-2024,HDFCLIFE.NS,725,714.8499756,735,711.0499878,1806714 +25-10-2024,HDFCLIFE.NS,718,709.4500122,719.7000122,700,2852838 +28-10-2024,HDFCLIFE.NS,710.25,718.25,721.7999878,705.7000122,1448334 +29-10-2024,HDFCLIFE.NS,718,742.4000244,745.0999756,708.1500244,4585180 +30-10-2024,HDFCLIFE.NS,744.25,727.0499878,745,724.5499878,1645358 +31-10-2024,HDFCLIFE.NS,723.0999756,720.1500244,726.75,713.1500244,2028752 +01-11-2024,HDFCLIFE.NS,721.9500122,723.7000122,726,720.1500244,198743 +04-11-2024,HDFCLIFE.NS,720.2000122,710.8499756,727.5999756,706.0999756,2047984 +05-11-2024,HDFCLIFE.NS,710.7999878,717.25,726.5999756,685.4000244,5036300 +06-11-2024,HDFCLIFE.NS,717,708.7000122,718,704.3499756,2878220 +07-11-2024,HDFCLIFE.NS,708.7000122,711.7000122,713.7000122,703.2999878,1935062 +08-11-2024,HDFCLIFE.NS,709.5,708.5,719.8499756,707,1272302 +11-11-2024,HDFCLIFE.NS,704.0999756,705.3499756,711.5999756,695.7999878,1888427 +12-11-2024,HDFCLIFE.NS,707.5499878,700,719.8499756,696.0999756,2502158 +13-11-2024,HDFCLIFE.NS,695,685.0499878,698.8499756,683.1500244,2080391 +14-11-2024,HDFCLIFE.NS,681.5,694,696.7000122,681.5,1715862 +18-11-2024,HDFCLIFE.NS,687,690.5,693.9500122,682.5,1666040 +19-11-2024,HDFCLIFE.NS,688.0499878,680.4000244,693,668.2999878,6438490 +21-11-2024,HDFCLIFE.NS,680.4000244,674.4000244,680.9500122,668.8499756,2194259 +22-11-2024,HDFCLIFE.NS,680,688.2000122,691.2999878,674.1500244,1788502 +25-11-2024,HDFCLIFE.NS,690,684.7999878,695.7999878,681.4000244,4622983 +26-11-2024,HDFCLIFE.NS,684,682.4000244,693.4000244,675,1767673 +27-11-2024,HDFCLIFE.NS,681.8499756,680.5499878,689.2999878,679.2999878,2422336 +28-11-2024,HDFCLIFE.NS,682,657.7000122,690.1500244,638.6500244,13625371 +29-11-2024,HDFCLIFE.NS,670,657.75,674.0999756,651.2999878,5934406 +02-12-2024,HDFCLIFE.NS,650,640.2000122,664,639.0999756,4977558 +03-12-2024,HDFCLIFE.NS,646.7999878,634,646.7999878,632.2999878,8256858 +04-12-2024,HDFCLIFE.NS,635,650.25,651,635,7392523 +05-12-2024,HDFCLIFE.NS,650.2000122,643.1500244,653.5,639.3499756,6163444 +06-12-2024,HDFCLIFE.NS,645,636.5,647.4500122,635.2000122,6455327 +09-12-2024,HDFCLIFE.NS,637.9000244,641.7999878,646.3499756,634.7000122,4027169 +10-12-2024,HDFCLIFE.NS,641.7999878,633.2999878,644.4500122,630.3499756,6158405 +11-12-2024,HDFCLIFE.NS,634.7999878,634.6500244,640.5999756,632.7999878,2396993 +12-12-2024,HDFCLIFE.NS,636,626.5499878,636.7999878,619.9000244,3807072 +13-12-2024,HDFCLIFE.NS,625,632.5499878,633.9000244,621.1500244,2573194 +16-12-2024,HDFCLIFE.NS,632.5499878,634.9500122,636.4000244,628.5499878,2175242 +17-12-2024,HDFCLIFE.NS,634.9500122,626.75,636.3499756,625.5999756,3179067 +18-12-2024,HDFCLIFE.NS,623.1500244,624.5499878,629.7999878,620.2999878,4331195 +19-12-2024,HDFCLIFE.NS,618.0499878,623.5499878,625,615.2999878,3779968 +20-12-2024,HDFCLIFE.NS,619.7000122,623.7999878,626.5,618.2000122,3996244 +23-12-2024,HDFCLIFE.NS,625.0499878,622.5499878,626.4500122,613.5999756,2924609 +24-12-2024,HDFCLIFE.NS,622.5499878,622.5,628.0499878,619,1445089 +26-12-2024,HDFCLIFE.NS,619.9000244,626.4000244,629.4500122,619.2000122,3523864 +27-12-2024,HDFCLIFE.NS,626.4000244,621.9000244,629.4000244,620.5999756,726298 +30-12-2024,HDFCLIFE.NS,620.3499756,617.4000244,623.9000244,614.3499756,1564417 +31-12-2024,HDFCLIFE.NS,617.2000122,617.0499878,619.1500244,611.0499878,2645522 +01-01-2025,HDFCLIFE.NS,615.0999756,617.2000122,619.5,612.6500244,1386549 +02-01-2025,HDFCLIFE.NS,617,620.1500244,621.0999756,614,2449967 +03-01-2025,HDFCLIFE.NS,619,623,624.0499878,615.6500244,2956679 +06-01-2025,HDFCLIFE.NS,627,605.9500122,627,603.3499756,5743310 +07-01-2025,HDFCLIFE.NS,606,619.8499756,620.7000122,605.5,2813892 +08-01-2025,HDFCLIFE.NS,620.0499878,618,623.25,615.0999756,1861556 +09-01-2025,HDFCLIFE.NS,616.0999756,612.2000122,621.0999756,609.9000244,2141675 +10-01-2025,HDFCLIFE.NS,610.0499878,608.6500244,614.9000244,603,1966939 +13-01-2025,HDFCLIFE.NS,607,599.75,608.4500122,597.2999878,2105862 +14-01-2025,HDFCLIFE.NS,605,600.4500122,608.0499878,594.8499756,3122102 +15-01-2025,HDFCLIFE.NS,604.5,594.2000122,604.5,584.2999878,5633587 +16-01-2025,HDFCLIFE.NS,630.0999756,641.4000244,663.5999756,628.9500122,24198675 +17-01-2025,HDFCLIFE.NS,640,642.2000122,649.9500122,633.4000244,3671715 +20-01-2025,HDFCLIFE.NS,642,634.0499878,644.0499878,630.5499878,1956252 +21-01-2025,HDFCLIFE.NS,636,624,637.0499878,622.9000244,1820019 +22-01-2025,HDFCLIFE.NS,629,618.2000122,629,612.9000244,2296057 +23-01-2025,HDFCLIFE.NS,618,621,625.2000122,612.5999756,1673008 +24-01-2025,HDFCLIFE.NS,620.5499878,621.0999756,625,613.2999878,1793560 +27-01-2025,HDFCLIFE.NS,618,610.2000122,619.75,606.4000244,1730503 +28-01-2025,HDFCLIFE.NS,610.9500122,611.5499878,614,600.0999756,2662789 +29-01-2025,HDFCLIFE.NS,612,628.3499756,629.7000122,605.1500244,2005819 +30-01-2025,HDFCLIFE.NS,624.7000122,634.1500244,636.0999756,624,2899445 +31-01-2025,HDFCLIFE.NS,638,638.0499878,641,630.1500244,1012392 +01-02-2025,HDFCLIFE.NS,639.0499878,625.5,667.5499878,595.25,10039413 +03-02-2025,HDFCLIFE.NS,615.5,621.4000244,630.3499756,610,3293387 +04-02-2025,HDFCLIFE.NS,627.9500122,625.9000244,628,615.4000244,3244955 +05-02-2025,HDFCLIFE.NS,626,627.8499756,639,624.7000122,4467504 +06-02-2025,HDFCLIFE.NS,626.4500122,631.9500122,638.4000244,623.1500244,4837012 +07-02-2025,HDFCLIFE.NS,631.9500122,635.7000122,637.5,624.5499878,2538330 +10-02-2025,HDFCLIFE.NS,636,635.7000122,640.7999878,626.75,3394573 +11-02-2025,HDFCLIFE.NS,632.25,618.5999756,634.8499756,612.9500122,2327875 +12-02-2025,HDFCLIFE.NS,618.0999756,629.1500244,636.9000244,608.1500244,3378279 +13-02-2025,HDFCLIFE.NS,629.1500244,629.5999756,640,627.6500244,2808139 +14-02-2025,HDFCLIFE.NS,630,626.2000122,633.9000244,622.5,1693078 +17-02-2025,HDFCLIFE.NS,626.2000122,623.25,627,613.9500122,1860572 +18-02-2025,HDFCLIFE.NS,624,618.9500122,626,611.3499756,1887686 +19-02-2025,HDFCLIFE.NS,617,622.8499756,624,613.7999878,2007325 +20-02-2025,HDFCLIFE.NS,623,620,630,616.2999878,2881981 +21-02-2025,HDFCLIFE.NS,617.7999878,622.8499756,623.9000244,613.4500122,1627631 +24-02-2025,HDFCLIFE.NS,616,617,621.5,614.5,983443 +25-02-2025,HDFCLIFE.NS,617.0499878,622.1500244,623.2999878,613.0999756,1606709 +27-02-2025,HDFCLIFE.NS,625,618.4000244,627.8499756,615,1831493 +28-02-2025,HDFCLIFE.NS,614,608.5,616.9500122,600.3499756,5013148 +03-03-2025,HDFCLIFE.NS,608.5,618,620.1500244,607,3624490 +04-03-2025,HDFCLIFE.NS,613.0999756,616.5,620.7999878,609.2999878,3262295 +05-03-2025,HDFCLIFE.NS,613,621.2000122,625,612,2661830 +06-03-2025,HDFCLIFE.NS,621.2000122,618.25,628,612.5999756,2491123 +07-03-2025,HDFCLIFE.NS,618.2999878,625.2000122,633,618.1500244,3169440 +10-03-2025,HDFCLIFE.NS,625.0499878,625.9000244,633,623,2316148 +11-03-2025,HDFCLIFE.NS,623,636.9500122,637.5499878,614.6500244,2677293 +12-03-2025,HDFCLIFE.NS,636.9500122,632,639.75,627.0999756,2704337 +13-03-2025,HDFCLIFE.NS,631,622.4000244,632.2999878,619.4500122,2211232 +17-03-2025,HDFCLIFE.NS,622.4000244,629.7999878,631.3499756,622.4000244,1075106 +18-03-2025,HDFCLIFE.NS,629.7999878,629.7999878,629.7999878,629.7999878,0 +19-03-2025,HDFCLIFE.NS,642,664.5499878,665.9000244,640.6500244,2470532 +20-03-2025,HDFCLIFE.NS,665,674.3499756,678.3499756,659.0999756,4425855 +21-03-2025,HDFCLIFE.NS,677.7999878,679.5999756,681.0999756,669.0499878,3725271 +24-03-2025,HDFCLIFE.NS,679.5999756,679.9000244,687.4500122,675.5999756,1401023 +25-03-2025,HDFCLIFE.NS,683,673.0999756,686,671.3499756,2019661 +27-03-2020,ONGC.NS,50.06213275,48.88642883,50.06213275,47.63487725,33298637 +30-03-2020,ONGC.NS,46.30747035,48.05205917,49.79665089,45.58687849,32929981 +31-03-2020,ONGC.NS,49.30361923,51.80672836,52.83072545,48.20376868,45891607 +01-04-2020,ONGC.NS,50.8206439,49.87249756,51.01027317,49.3794603,21883386 +03-04-2020,ONGC.NS,52.33767969,52.98241806,53.85471388,50.44138694,39757833 +07-04-2020,ONGC.NS,54.00641588,55.29589844,56.4336741,53.24789877,30982061 +08-04-2020,ONGC.NS,54.91664289,56.47159958,57.91278332,53.85471772,30555738 +09-04-2020,ONGC.NS,57.64729873,58.63337326,58.89885308,57.64729873,19209747 +13-04-2020,ONGC.NS,59.77115523,56.92671585,59.77115523,55.10627349,22311833 +15-04-2020,ONGC.NS,56.96463599,56.39574814,57.98863297,55.75100973,22311032 +16-04-2020,ONGC.NS,56.13027022,57.2301178,58.02656314,55.67516108,24473640 +17-04-2020,ONGC.NS,59.01263065,57.87485504,59.01263065,57.00255925,14561017 +20-04-2020,ONGC.NS,57.15426507,56.1302681,57.38182253,55.97856698,15698459 +21-04-2020,ONGC.NS,52.86863686,52.60315704,53.66508209,50.9723442,27607022 +22-04-2020,ONGC.NS,49.98629006,49.56910324,50.32762052,46.11785019,73840707 +23-04-2020,ONGC.NS,51.19990696,51.08612823,52.37561085,50.47931799,38207377 +24-04-2020,ONGC.NS,50.93442644,51.27575684,52.71694054,50.51723971,31588097 +27-04-2020,ONGC.NS,51.57916369,51.92049408,52.71693936,51.31368386,16723889 +28-04-2020,ONGC.NS,51.42746807,52.48938751,52.86864611,50.89650256,20422626 +29-04-2020,ONGC.NS,52.64109608,53.47546387,53.8167943,52.11013056,18023637 +30-04-2020,ONGC.NS,55.06834458,60.60552216,61.47781805,54.23397686,54290691 +04-05-2020,ONGC.NS,57.64729694,58.06448364,59.05055235,56.16819098,28640967 +05-05-2020,ONGC.NS,59.84701251,59.50567627,62.12256427,59.27812457,61865481 +06-05-2020,ONGC.NS,61.70537275,60.11248779,61.70537275,58.74715453,38948167 +07-05-2020,ONGC.NS,59.39189472,57.34389496,59.39189472,56.96463639,20794229 +08-05-2020,ONGC.NS,57.95071256,57.64730453,58.55752282,56.69915808,18523649 +11-05-2020,ONGC.NS,57.64729563,58.44374084,59.27810844,56.50952006,15701754 +12-05-2020,ONGC.NS,58.36788651,57.87485504,58.6712945,56.50952199,14186736 +13-05-2020,ONGC.NS,59.92285223,59.31603622,59.9607804,57.83693016,20493531 +14-05-2020,ONGC.NS,58.40582011,57.7610817,58.67129995,57.04048694,13344652 +15-05-2020,ONGC.NS,58.5954494,57.7610817,59.54359583,57.57145241,16835999 +18-05-2020,ONGC.NS,58.36788926,55.29589844,58.36788926,54.91663988,13014456 +19-05-2020,ONGC.NS,56.43367773,58.51959991,59.69529804,56.20612027,42315983 +20-05-2020,ONGC.NS,58.55752868,59.16434479,59.54360341,57.87486779,12969847 +21-05-2020,ONGC.NS,59.73322782,58.40582275,59.92285711,57.9507136,17999828 +22-05-2020,ONGC.NS,58.36789194,57.7610817,58.36789194,57.19219384,12443419 +26-05-2020,ONGC.NS,58.40582275,58.40582275,59.31604105,58.10241473,11837966 +27-05-2020,ONGC.NS,58.55751222,59.12639999,59.31602925,57.57144356,11655865 +28-05-2020,ONGC.NS,58.78508119,59.80907822,61.40196313,58.70923063,18645811 +29-05-2020,ONGC.NS,59.20227561,63.10863495,63.52582176,58.70923823,40559441 +01-06-2020,ONGC.NS,64.47396618,63.67752075,65.61174205,63.44996905,25047349 +02-06-2020,ONGC.NS,64.05676992,63.94299698,64.3981061,62.65351437,15367928 +03-06-2020,ONGC.NS,65.27040793,65.46003723,66.33232739,64.70152002,23936651 +04-06-2020,ONGC.NS,64.47396,64.39810944,65.27040535,63.71544282,15120972 +05-06-2020,ONGC.NS,64.54980839,65.95306396,67.35632532,64.47395784,18202925 +08-06-2020,ONGC.NS,68.26654782,68.98713684,70.61794997,67.65973174,32511374 +09-06-2020,ONGC.NS,69.74565439,68.26654816,70.0869906,67.77351082,16702413 +10-06-2020,ONGC.NS,68.72165451,66.93914032,69.40432112,66.52195356,17382514 +11-06-2020,ONGC.NS,66.97707111,65.91514587,67.92521761,65.61173784,14275999 +12-06-2020,ONGC.NS,61.85707704,63.63959122,63.86714289,61.85707704,20601082 +15-06-2020,ONGC.NS,63.7154283,63.79127884,65.15661176,62.95691129,17274210 +16-06-2020,ONGC.NS,64.85321752,63.63959122,65.04284681,62.4638873,13467530 +17-06-2020,ONGC.NS,63.41202502,63.86713409,64.28432079,63.10861703,15440371 +18-06-2020,ONGC.NS,62.95692773,63.4120369,63.67751676,62.04670941,18460298 +19-06-2020,ONGC.NS,64.85320978,65.04283905,65.46002576,63.94299161,21920473 +22-06-2020,ONGC.NS,65.30832248,64.36017609,65.38417303,63.79128825,19227535 +23-06-2020,ONGC.NS,64.85321651,64.96699524,65.61173366,64.0188488,23440997 +24-06-2020,ONGC.NS,65.42209425,63.03276443,65.72550222,62.61558354,33080229 +25-06-2020,ONGC.NS,62.38803778,61.89500046,63.71544284,60.68137413,121277435 +26-06-2020,ONGC.NS,63.03277449,63.82921982,64.32225713,62.57766535,23684852 +29-06-2020,ONGC.NS,63.67750227,62.50180435,63.79128099,61.89498841,14299071 +30-06-2020,ONGC.NS,63.33618888,61.70537567,63.37411705,61.17441592,25762293 +01-07-2020,ONGC.NS,59.92286122,61.02270889,61.40196751,59.39190148,35344784 +02-07-2020,ONGC.NS,61.70536668,62.08462524,63.82921694,61.5157374,35154027 +03-07-2020,ONGC.NS,62.53972673,62.50180435,63.22239321,61.89498841,16786174 +06-07-2020,ONGC.NS,62.99485813,63.52581787,64.39811384,62.80522882,17510294 +07-07-2020,ONGC.NS,63.52581374,62.1604805,63.56374191,62.04670755,20123433 +08-07-2020,ONGC.NS,62.19839428,61.66743469,62.88106074,61.43987728,18626174 +09-07-2020,ONGC.NS,61.8950017,60.83307648,62.38803904,60.60552479,17348038 +10-07-2020,ONGC.NS,60.68135978,59.58151245,60.79513849,58.93676837,17773167 +13-07-2020,ONGC.NS,60.07455561,59.84700394,60.34004124,59.46774536,9360631 +14-07-2020,ONGC.NS,59.54359484,58.67129898,59.88492523,58.51959787,9303879 +15-07-2020,ONGC.NS,59.16434206,57.83693695,59.31604319,57.53352891,14377090 +16-07-2020,ONGC.NS,57.95071098,57.7610817,58.17826265,56.88878582,10604062 +17-07-2020,ONGC.NS,57.87485532,60.94684601,61.17440345,57.87485532,24934060 +20-07-2020,ONGC.NS,61.43988375,60.9089241,61.62951302,60.07455068,15570346 +21-07-2020,ONGC.NS,61.13647838,62.53973389,62.88107006,60.9468491,20976092 +22-07-2020,ONGC.NS,62.76729359,62.65351486,63.33618145,61.97084828,17882873 +23-07-2020,ONGC.NS,62.57767709,62.69145584,63.60167428,62.23634662,14673501 +24-07-2020,ONGC.NS,62.27425956,61.43989182,62.50181703,60.87100393,10000280 +27-07-2020,ONGC.NS,61.74330576,61.28819656,62.19841496,60.75723101,8510736 +28-07-2020,ONGC.NS,61.43988987,60.60552216,61.62951916,60.15041302,10616766 +29-07-2020,ONGC.NS,60.52967769,60.30212021,61.21233858,60.15041908,9905015 +30-07-2020,ONGC.NS,60.68137467,58.93678284,60.9847827,58.78508172,9668266 +31-07-2020,ONGC.NS,59.12641346,59.39189911,59.8090801,58.51960317,10963756 +03-08-2020,ONGC.NS,59.42981781,57.57145309,59.54359654,57.30597325,11874183 +04-08-2020,ONGC.NS,57.87485523,57.72314835,58.93677451,57.57144725,13360346 +05-08-2020,ONGC.NS,58.0265704,58.36790085,58.78508766,57.87486926,9077292 +06-08-2020,ONGC.NS,59.05055598,59.20226288,60.64344076,58.44374577,26386380 +07-08-2020,ONGC.NS,59.27812434,59.65738297,60.2262709,59.24019616,11786462 +10-08-2020,ONGC.NS,60.30211149,59.9607811,60.49174077,59.84700237,7067852 +11-08-2020,ONGC.NS,60.34004988,59.50567627,60.68138033,59.31604696,10835360 +12-08-2020,ONGC.NS,59.50566845,59.2401886,59.99870575,58.93678058,10481019 +13-08-2020,ONGC.NS,59.58152723,59.61944962,60.26418807,59.46774849,7316635 +14-08-2020,ONGC.NS,59.69530054,58.48167419,59.88492984,58.36789546,11635634 +17-08-2020,ONGC.NS,58.7850803,60.15041351,60.5296721,58.70922974,13610411 +18-08-2020,ONGC.NS,60.49173761,61.17440414,62.1225505,60.03662852,28329507 +19-08-2020,ONGC.NS,61.32611095,60.34004211,61.97084937,59.99870592,12081197 +20-08-2020,ONGC.NS,59.92284593,62.31217575,63.14654333,59.08847834,37457277 +21-08-2020,ONGC.NS,62.9189955,61.47781754,63.29825407,61.17440952,17027574 +24-08-2020,ONGC.NS,61.66745241,61.62952423,62.08463341,61.13648688,9797861 +25-08-2020,ONGC.NS,61.74330125,61.06063461,62.57766901,60.83307714,22479622 +26-08-2020,ONGC.NS,61.59159067,61.74329758,62.27425727,61.25026027,15967425 +27-08-2020,ONGC.NS,62.04670521,60.79515076,62.16047816,60.68137203,16308382 +28-08-2020,ONGC.NS,60.94684601,60.94684601,62.04669924,60.68136619,14666431 +31-08-2020,ONGC.NS,61.43989149,62.1604805,64.8532188,61.36404093,93192019 +01-09-2020,ONGC.NS,62.7672989,60.18833923,62.80522707,59.16434216,38005204 +02-09-2020,ONGC.NS,61.55366247,60.9089241,62.00877156,60.30210812,31151170 +03-09-2020,ONGC.NS,61.06062861,59.9607811,61.66744463,59.77115182,19975929 +04-09-2020,ONGC.NS,59.58152686,59.08848953,59.99870783,58.67130277,12855650 +07-09-2020,ONGC.NS,59.31604498,57.98863983,59.42982372,57.60938122,16573385 +08-09-2020,ONGC.NS,58.06449023,56.47159958,58.14034078,56.13026918,17905003 +09-09-2020,ONGC.NS,56.09233813,55.14419174,56.09233813,53.77886441,28166106 +10-09-2020,ONGC.NS,55.75100933,55.86478806,56.43367591,55.10627092,18646363 +11-09-2020,ONGC.NS,55.71307331,55.59930038,55.90270257,55.06833499,11510019 +14-09-2020,ONGC.NS,56.01648917,55.86478806,56.69915575,55.56138004,11989916 +15-09-2020,ONGC.NS,55.94063323,55.9785614,56.39574231,55.5613747,8883202 +16-09-2020,ONGC.NS,56.31989767,55.40967941,56.47159878,55.03042084,10284798 +17-09-2020,ONGC.NS,55.40967649,55.48552704,56.35782286,55.25796959,16070680 +18-09-2020,ONGC.NS,55.97857524,56.35783386,56.73709249,55.33383095,25690567 +21-09-2020,ONGC.NS,56.13026706,53.96849442,56.20611761,53.77886513,13686080 +22-09-2020,ONGC.NS,53.85471756,52.71694183,54.08227502,52.14805397,18042069 +23-09-2020,ONGC.NS,52.86864306,51.31368637,53.20997925,51.12405708,17014238 +24-09-2020,ONGC.NS,50.10005903,50.55516815,51.08612783,49.68287229,32950752 +25-09-2020,ONGC.NS,51.57917036,52.26183701,52.52731687,50.17591467,20235576 +28-09-2020,ONGC.NS,52.67900855,54.49945068,55.90270611,52.52730745,28336496 +29-09-2020,ONGC.NS,54.99249707,52.45146561,55.1441982,52.26183631,20797874 +30-09-2020,ONGC.NS,52.64109579,52.52731705,53.43753539,51.27576249,20069170 +01-10-2020,ONGC.NS,51.19991107,52.45146561,52.64109491,50.5551726,20869186 +05-10-2020,ONGC.NS,52.33768639,52.48938751,52.86864611,51.88257723,12608039 +06-10-2020,ONGC.NS,53.09619429,52.60315704,53.24789539,52.33767723,10028285 +07-10-2020,ONGC.NS,52.56524552,53.47546387,55.63723678,52.4135386,50074263 +08-10-2020,ONGC.NS,53.77886448,51.92049408,53.85471503,51.76879297,21348017 +09-10-2020,ONGC.NS,52.33767509,53.32374954,53.55130118,51.76878732,25747313 +12-10-2020,ONGC.NS,53.32376155,52.45146561,53.55131323,52.18598574,10564850 +13-10-2020,ONGC.NS,52.41352844,52.41352844,52.9065657,52.18597679,9070661 +14-10-2020,ONGC.NS,51.9584278,50.82065201,52.18598527,50.55517215,24825690 +15-10-2020,ONGC.NS,50.82064461,50.10005569,51.95842023,49.83457009,17333956 +16-10-2020,ONGC.NS,50.55516011,51.01026917,51.23782658,50.0621229,18590744 +19-10-2020,ONGC.NS,51.08612338,52.56523514,53.43752514,51.08612338,25987617 +20-10-2020,ONGC.NS,52.71694265,51.12405777,52.90657194,51.01027904,18530340 +21-10-2020,ONGC.NS,51.57916464,51.42746353,52.03427376,50.82064752,19589424 +22-10-2020,ONGC.NS,51.12405612,52.22390366,52.41353294,51.04820557,26354156 +23-10-2020,ONGC.NS,52.48938575,52.33768463,52.79279378,52.03427661,13177360 +26-10-2020,ONGC.NS,52.71694005,51.73086548,52.71694005,51.31368453,14224945 +27-10-2020,ONGC.NS,51.65502137,50.70687485,51.92050124,50.44139498,17088331 +28-10-2020,ONGC.NS,51.01027658,50.32761002,51.12405531,50.13798073,15025477 +29-10-2020,ONGC.NS,50.10006533,48.84851074,50.32761703,48.62095326,29901005 +30-10-2020,ONGC.NS,49.30361469,49.22776413,49.98628128,48.69679865,25849220 +02-11-2020,ONGC.NS,49.60702397,49.83457565,50.10006129,48.6967999,12847852 +03-11-2020,ONGC.NS,50.06213066,50.28968811,50.6310185,49.8345732,10809489 +04-11-2020,ONGC.NS,50.28969613,50.40346909,50.74480532,49.75873058,12479581 +05-11-2020,ONGC.NS,50.74479716,51.27575684,51.6550154,50.2138317,17947631 +06-11-2020,ONGC.NS,51.35160515,51.5791626,51.7308637,50.97234661,10496588 +09-11-2020,ONGC.NS,52.07220097,51.92049408,52.07220097,51.42746259,8473527 +10-11-2020,ONGC.NS,52.37560808,53.66508484,53.85471411,51.95842136,33795453 +11-11-2020,ONGC.NS,54.19605268,54.87871933,55.1441992,53.51339182,23531793 +12-11-2020,ONGC.NS,54.99250069,54.27191162,55.29590875,53.66509551,16446681 +13-11-2020,ONGC.NS,54.00642541,54.72702026,54.99250014,53.13413521,16264536 +14-11-2020,ONGC.NS,56.13027067,55.10627365,56.13027067,54.99249492,5387569 +17-11-2020,ONGC.NS,55.14419478,54.08227539,55.5993097,53.85471793,18852045 +18-11-2020,ONGC.NS,54.34775427,54.57530594,54.68908467,53.77886641,14032869 +19-11-2020,ONGC.NS,54.2339829,54.72702026,56.28197714,54.19605472,27903903 +20-11-2020,ONGC.NS,54.95456183,54.34775162,55.1441911,53.6271569,14790440 +23-11-2020,ONGC.NS,54.61323099,58.02655792,59.01263246,54.46152988,44111534 +24-11-2020,ONGC.NS,58.2161856,57.72314835,59.20226012,57.19218871,31379070 +25-11-2020,ONGC.NS,58.55752981,61.28819656,62.04671382,58.51960742,87040163 +26-11-2020,ONGC.NS,61.55367128,60.83307648,61.81915114,60.26418858,30469713 +27-11-2020,ONGC.NS,61.28818999,59.54359818,61.55366984,59.16433959,44245938 +01-12-2020,ONGC.NS,59.54358781,61.85706711,62.19839746,58.44374042,42923229 +02-12-2020,ONGC.NS,61.81914491,64.36017609,64.51188298,61.40195818,52652362 +03-12-2020,ONGC.NS,64.77736857,67.2804718,67.50802927,64.47396054,53618786 +04-12-2020,ONGC.NS,68.07691281,68.15276337,69.02505923,66.18061997,44126894 +07-12-2020,ONGC.NS,69.13883747,69.44224548,71.30061013,68.83542947,46638129 +08-12-2020,ONGC.NS,70.54209761,68.83543396,70.88342803,68.30447425,34326971 +09-12-2020,ONGC.NS,69.40431526,69.17675781,70.4283122,68.94920615,25763702 +10-12-2020,ONGC.NS,69.0250672,69.51810455,69.93528555,67.28047528,25329334 +11-12-2020,ONGC.NS,70.23867861,73.42445374,79.18918223,70.23867861,146821189 +14-12-2020,ONGC.NS,74.52430609,76.98948669,77.78593197,73.91749008,75021883 +15-12-2020,ONGC.NS,77.7479935,76.19303131,77.7479935,75.24488505,33553433 +16-12-2020,ONGC.NS,77.29289735,78.05141449,78.58237417,76.34475093,34618175 +17-12-2020,ONGC.NS,79.72014713,76.98948669,80.09940569,76.38267069,41881430 +18-12-2020,ONGC.NS,76.98948581,75.09319305,77.5963018,74.44845468,36480527 +21-12-2020,ONGC.NS,75.01734575,68.15276337,75.05526813,67.47009679,58724337 +22-12-2020,ONGC.NS,67.54594784,68.68372345,70.01112833,65.68757753,58602960 +23-12-2020,ONGC.NS,68.64580222,68.87335968,69.25261826,66.9770668,29216106 +24-12-2020,ONGC.NS,70.16283884,70.65587616,72.43839037,69.89735898,46351620 +28-12-2020,ONGC.NS,71.30061164,71.14891052,72.17290751,70.76965195,17759262 +29-12-2020,ONGC.NS,71.45231572,70.65587616,71.79365192,69.78358025,17678810 +30-12-2020,ONGC.NS,70.92136455,70.73173523,71.67988181,70.3524766,15960705 +31-12-2020,ONGC.NS,70.76966166,70.58003235,72.47632547,70.20077372,43701316 +01-01-2021,ONGC.NS,71.11098866,70.69380188,71.6419484,70.54210075,15130377 +04-01-2021,ONGC.NS,71.33855073,73.53824615,73.80373183,71.07306506,39545073 +05-01-2021,ONGC.NS,73.196906,72.02120209,73.196906,71.56609295,26998014 +06-01-2021,ONGC.NS,75.01735829,73.53824615,75.32076635,73.00728639,50306161 +07-01-2021,ONGC.NS,74.3346854,74.25883484,75.13113077,73.65201877,25285200 +08-01-2021,ONGC.NS,75.05526687,76.34474945,76.83778674,74.75186465,36022114 +11-01-2021,ONGC.NS,76.98948914,77.78593445,78.05141429,74.37260734,36301647 +12-01-2021,ONGC.NS,77.36873481,78.46858215,79.26502733,76.42058855,28353142 +13-01-2021,ONGC.NS,79.60637351,79.83393097,81.8440026,78.96163508,42401579 +14-01-2021,ONGC.NS,81.1613342,79.68222809,81.5026646,79.03748389,24455634 +15-01-2021,ONGC.NS,79.83393286,76.91364288,80.4786713,76.344755,28185982 +18-01-2021,ONGC.NS,76.91364069,73.3106842,77.2549711,72.85557507,33623461 +19-01-2021,ONGC.NS,74.14505025,74.41053009,75.09319667,73.95542096,26085121 +20-01-2021,ONGC.NS,75.09318698,74.97940826,75.70000292,74.22089122,18486566 +21-01-2021,ONGC.NS,75.13111982,71.83156586,76.00340984,71.22475566,26939349 +22-01-2021,ONGC.NS,71.75571828,70.35246277,72.40045667,70.16283349,27311961 +25-01-2021,ONGC.NS,70.5800175,69.29053497,71.11097715,68.26653806,28522112 +27-01-2021,ONGC.NS,69.32846884,68.03898621,69.59394868,67.43217596,34022621 +28-01-2021,ONGC.NS,67.50802803,68.75958252,69.3284704,67.35632691,26810222 +29-01-2021,ONGC.NS,68.83542288,66.97705841,70.50415809,66.55987171,33858273 +01-02-2021,ONGC.NS,67.50802229,68.91127777,69.1767576,67.09083556,24228098 +02-02-2021,ONGC.NS,70.16283437,70.42831421,71.26268189,69.17675979,22141489 +03-02-2021,ONGC.NS,71.7557178,70.80757141,72.28668326,70.54209158,25912911 +04-02-2021,ONGC.NS,71.49023186,74.06919098,74.78977986,71.30060259,49670027 +05-02-2021,ONGC.NS,75.05525967,74.06919098,75.81377672,73.42445264,30514219 +08-02-2021,ONGC.NS,75.47246393,75.58624268,76.45853864,75.16905589,29096831 +09-02-2021,ONGC.NS,75.70000372,76.61022186,78.39273577,75.70000372,39638657 +10-02-2021,ONGC.NS,77.36874939,75.85171509,77.74800797,74.78978992,21467230 +11-02-2021,ONGC.NS,75.85171126,75.43452454,76.11719109,75.0173436,11287104 +12-02-2021,ONGC.NS,75.01734022,73.57615662,75.39659876,73.23482625,18187705 +15-02-2021,ONGC.NS,73.57618514,74.67603302,75.28284923,72.51425967,26118576 +16-02-2021,ONGC.NS,75.28282467,78.69615173,79.53051941,75.28282467,76236798 +17-02-2021,ONGC.NS,78.69615535,78.88903809,79.85345175,77.77032058,21014091 +18-02-2021,ONGC.NS,80.00776088,85.40847778,89.11182887,79.73772621,110000964 +19-02-2021,ONGC.NS,85.40846218,81.08789063,86.56575845,80.12347707,48225988 +22-02-2021,ONGC.NS,81.70514219,82.0137558,83.74970072,81.24222472,36592043 +23-02-2021,ONGC.NS,84.67551701,86.56576538,88.26313691,84.44405539,90860972 +24-02-2021,ONGC.NS,87.95451041,87.64589691,88.9960758,85.63991803,26071364 +25-02-2021,ONGC.NS,89.49758224,91.85075378,92.96947121,88.99608599,62038881 +26-02-2021,ONGC.NS,89.11181981,85.63993073,91.34926062,84.90697872,55154985 +01-03-2021,ONGC.NS,88.18599097,90.30770111,90.77061851,87.56876385,41672980 +02-03-2021,ONGC.NS,89.42043142,87.5687561,89.99907959,86.99010794,36303917 +03-03-2021,ONGC.NS,87.99309245,87.95451355,89.34327138,87.33728654,19434630 +04-03-2021,ONGC.NS,87.91594409,86.95153046,90.2691157,86.6429228,38272786 +05-03-2021,ONGC.NS,89.69046966,88.68747711,91.23353151,87.56875963,57756103 +08-03-2021,ONGC.NS,91.77359741,91.23352814,94.39680362,90.42341834,63866178 +09-03-2021,ONGC.NS,92.12078318,90.07622528,92.23651398,88.10881929,26817643 +10-03-2021,ONGC.NS,90.19195731,88.26313019,90.26910922,87.64590316,23841269 +12-03-2021,ONGC.NS,90.07622562,88.76462555,90.57772185,87.95451581,20691698 +15-03-2021,ONGC.NS,89.49759085,88.2245636,90.15339099,87.02869415,19679802 +16-03-2021,ONGC.NS,87.80023582,88.80322266,89.72906345,87.53019525,20680669 +17-03-2021,ONGC.NS,88.57174426,84.36689758,88.61031727,83.90398025,31017863 +18-03-2021,ONGC.NS,84.86840886,85.02271271,86.56577469,82.93958139,26710696 +19-03-2021,ONGC.NS,81.97516661,85.25417328,87.37588347,80.5864085,50386785 +22-03-2021,ONGC.NS,85.2541706,84.55979156,85.83281882,83.74968759,15825065 +23-03-2021,ONGC.NS,84.55978103,82.66953278,85.09985616,82.24518845,15815643 +24-03-2021,ONGC.NS,81.0107415,80.85643768,81.78227237,79.35194895,31083656 +25-03-2021,ONGC.NS,81.78227533,78.69615173,83.09387551,78.15608246,37295495 +26-03-2021,ONGC.NS,79.46768575,79.00476837,80.23921668,77.3459757,26637085 +30-03-2021,ONGC.NS,80.2777913,79.85344696,82.0137358,79.15906798,31843017 +31-03-2021,ONGC.NS,79.3133706,78.81187439,80.39350904,78.61899168,19587582 +01-04-2021,ONGC.NS,79.46768131,80.50924683,81.2036258,78.04035034,22299747 +05-04-2021,ONGC.NS,78.81187099,79.81485748,80.62496716,76.69016133,24878516 +06-04-2021,ONGC.NS,79.19765114,80.20063782,80.54783027,78.15608556,15156974 +07-04-2021,ONGC.NS,80.16207439,80.74072266,81.28079202,79.8148819,10330347 +08-04-2021,ONGC.NS,80.08491274,79.93060303,81.5508168,79.69914728,26105970 +09-04-2021,ONGC.NS,79.46768805,80.08491516,80.93359803,79.46768805,17645822 +12-04-2021,ONGC.NS,77.80888044,75.64859772,78.88902474,75.18567453,27005598 +13-04-2021,ONGC.NS,75.64860987,78.73473358,79.08192014,75.64860987,25505623 +15-04-2021,ONGC.NS,80.43209058,81.08789063,82.3609177,80.08490406,28659714 +16-04-2021,ONGC.NS,80.70212622,82.78526306,83.2096015,80.3935127,21627285 +19-04-2021,ONGC.NS,80.20063685,79.50626373,81.74369869,78.619002,19166492 +20-04-2021,ONGC.NS,79.69914403,79.3519516,81.01074421,78.85045534,23082015 +22-04-2021,ONGC.NS,79.00476865,79.54483795,80.58640353,78.42612045,14844968 +23-04-2021,ONGC.NS,78.69615482,79.00476837,79.96918203,78.38754127,12790334 +26-04-2021,ONGC.NS,81.20361788,79.31336975,81.55080439,79.08190815,11797791 +27-04-2021,ONGC.NS,79.31337874,79.62198639,80.23921346,79.31337874,8886250 +28-04-2021,ONGC.NS,80.04633278,80.1620636,80.54782906,79.69914622,6887787 +29-04-2021,ONGC.NS,80.93360168,80.27780151,81.70513266,79.89203602,14990087 +30-04-2021,ONGC.NS,80.35495421,83.44107819,86.95154068,79.69915404,81358264 +03-05-2021,ONGC.NS,83.44106449,83.09387207,85.40846467,81.78227195,33975507 +04-05-2021,ONGC.NS,83.32533109,84.59835815,85.09985438,83.09386948,30811922 +05-05-2021,ONGC.NS,86.72007937,85.71708679,87.95452771,85.2541694,47588366 +06-05-2021,ONGC.NS,86.64292772,85.06128693,87.06726621,84.44405981,26083818 +07-05-2021,ONGC.NS,85.52420419,85.98712158,86.68150061,84.59836941,28016564 +10-05-2021,ONGC.NS,87.83879384,87.87737274,88.68747667,86.79722828,33477142 +11-05-2021,ONGC.NS,86.8358049,91.11779785,91.58071521,85.44704693,48355326 +12-05-2021,ONGC.NS,91.58073326,88.80322266,93.47098786,87.72307801,49718697 +14-05-2021,ONGC.NS,89.49758852,87.14441681,89.49758852,86.06427821,23626454 +17-05-2021,ONGC.NS,87.91595351,88.14741516,89.03467697,86.60435319,19960145 +18-05-2021,ONGC.NS,88.72606984,89.57475281,90.65489744,88.18600046,29395737 +19-05-2021,ONGC.NS,88.34028935,88.64890289,89.34328189,87.49160653,25295575 +20-05-2021,ONGC.NS,87.53017764,86.25715637,88.49459126,85.79423313,21131045 +21-05-2021,ONGC.NS,85.67850456,86.99010468,87.99309715,85.67850456,20562816 +24-05-2021,ONGC.NS,87.37587671,87.22157288,87.915946,85.52420132,24785960 +25-05-2021,ONGC.NS,88.26314611,88.41744995,90.34627742,87.72307089,25820379 +26-05-2021,ONGC.NS,89.03466651,87.45302582,89.03466651,87.18299118,12045621 +27-05-2021,ONGC.NS,87.18300002,86.29573822,87.68449633,85.87139972,22821449 +28-05-2021,ONGC.NS,87.33729576,86.68149567,89.15039808,86.29573022,19331994 +31-05-2021,ONGC.NS,86.79722469,87.68448639,88.22455565,85.9485419,16430926 +01-06-2021,ONGC.NS,88.22454251,90.73201752,91.3878175,88.10881172,51620011 +02-06-2021,ONGC.NS,91.04064579,90.84776306,92.12079022,89.49758399,27162991 +03-06-2021,ONGC.NS,91.65787312,94.5125351,95.51552762,91.3878326,64241347 +04-06-2021,ONGC.NS,96.13274365,96.7885437,97.75295727,95.16833008,72354379 +07-06-2021,ONGC.NS,97.94585829,96.55710602,98.37020269,96.36422327,28709907 +08-06-2021,ONGC.NS,97.02000795,96.28705597,97.13573876,94.6282634,15261479 +09-06-2021,ONGC.NS,97.98442601,95.70841217,98.75595692,94.93688126,29718157 +10-06-2021,ONGC.NS,95.47694466,95.63124847,96.28705442,94.47395218,12245640 +11-06-2021,ONGC.NS,95.63125475,95.32264709,97.67581286,94.51253728,18360366 +14-06-2021,ONGC.NS,95.97844244,96.28705597,97.05858685,93.548119,19547491 +15-06-2021,ONGC.NS,96.90429327,96.71141052,99.14173437,96.32564502,32779493 +16-06-2021,ONGC.NS,97.98442182,97.75296021,98.94883542,97.29004285,31654780 +17-06-2021,ONGC.NS,96.904282,96.51851654,97.98442646,95.28406825,18124616 +18-06-2021,ONGC.NS,96.09418939,92.7766037,96.09418939,91.73503802,87912730 +21-06-2021,ONGC.NS,92.12078115,93.31665039,94.12676011,91.77358875,15669821 +22-06-2021,ONGC.NS,94.66683459,94.16534424,95.82413089,93.74099991,23629008 +23-06-2021,ONGC.NS,95.28406577,95.16833496,95.97844476,93.9338867,21978870 +24-06-2021,ONGC.NS,96.01701837,94.12677002,96.01701837,93.62527376,24358397 +25-06-2021,ONGC.NS,94.85972632,93.27809143,96.40278819,92.85374706,34557609 +28-06-2021,ONGC.NS,94.55110688,94.39679718,96.05558966,93.97245875,23728169 +29-06-2021,ONGC.NS,93.97247165,92.1207962,94.47396206,91.88933457,20857415 +30-06-2021,ONGC.NS,92.8537392,90.80918121,93.31665655,90.30769086,19094044 +01-07-2021,ONGC.NS,90.847774,91.69645691,92.39083598,90.50058741,16012542 +02-07-2021,ONGC.NS,92.58370789,91.38783264,93.23950798,91.04064609,20014124 +05-07-2021,ONGC.NS,91.92789845,93.31665039,93.7024158,91.73501574,12050022 +06-07-2021,ONGC.NS,94.89830902,93.74101257,96.44137096,93.39382599,30193164 +07-07-2021,ONGC.NS,92.50655365,92.50655365,92.89231909,90.88633998,18479814 +08-07-2021,ONGC.NS,92.12079769,90.30770111,92.12079769,90.15339139,17151883 +09-07-2021,ONGC.NS,90.3462587,90.96348572,91.54213384,89.96049329,11240925 +12-07-2021,ONGC.NS,91.81215994,91.46497345,92.08219452,91.04062918,8420962 +13-07-2021,ONGC.NS,91.81217432,92.89231873,93.20093225,91.50356079,8580799 +14-07-2021,ONGC.NS,92.81516231,93.20092773,93.93387968,92.66085262,12709481 +15-07-2021,ONGC.NS,91.96648073,90.1919632,92.12079044,89.65188804,28589465 +16-07-2021,ONGC.NS,90.42341476,90.11480713,90.57772447,89.30469737,19691248 +19-07-2021,ONGC.NS,88.57175968,88.41744995,89.92193891,88.10883638,14395883 +20-07-2021,ONGC.NS,86.45004354,86.87438202,87.3758783,86.10285108,18634406 +22-07-2021,ONGC.NS,88.26314117,89.11182404,89.34328567,87.91594872,11710140 +23-07-2021,ONGC.NS,89.11180808,88.95750427,90.07622159,88.53315997,7841690 +26-07-2021,ONGC.NS,88.61032384,88.3788681,89.18897203,88.03167566,8149770 +27-07-2021,ONGC.NS,88.99610115,88.4560318,89.42044557,87.95453546,9704729 +28-07-2021,ONGC.NS,88.64890798,88.2245636,88.88036373,87.53018456,11020097 +29-07-2021,ONGC.NS,88.18598605,88.53317261,89.34328242,87.41445513,14142749 +30-07-2021,ONGC.NS,88.18597347,88.95750427,90.07622159,87.80020806,12236156 +02-08-2021,ONGC.NS,88.68746759,90.34626007,90.65487358,88.57174267,10895726 +03-08-2021,ONGC.NS,89.61330677,90.96348572,91.19494143,88.84177594,15163353 +04-08-2021,ONGC.NS,90.80919635,90.53916168,91.42642351,89.96051343,14304543 +05-08-2021,ONGC.NS,89.65189269,90.15338898,90.46200253,88.49459628,11033147 +06-08-2021,ONGC.NS,89.61331901,89.99908447,91.19495389,89.61331901,6606584 +09-08-2021,ONGC.NS,89.49758991,88.72605896,90.26912085,88.18598965,8294214 +10-08-2021,ONGC.NS,88.80320377,88.61032104,89.26612112,87.87736906,14300982 +11-08-2021,ONGC.NS,89.11182286,90.26911926,90.5005809,88.61032658,11308648 +12-08-2021,ONGC.NS,89.57474464,89.69047546,90.96350274,88.9575234,13519139 +13-08-2021,ONGC.NS,90.11482807,89.57475281,90.23055302,88.99610453,10342014 +16-08-2021,ONGC.NS,90.19196853,89.11182404,91.31068605,88.49459693,14771886 +17-08-2021,ONGC.NS,89.49758349,87.83879089,89.49758349,86.95152919,16025745 +18-08-2021,ONGC.NS,87.87737069,87.33729553,88.91893623,87.10583979,10074307 +20-08-2021,ONGC.NS,85.36990518,85.02271271,86.2185881,83.71111238,23878081 +23-08-2021,ONGC.NS,85.13843766,86.21858215,86.41146489,83.71110661,16886027 +24-08-2021,ONGC.NS,87.29872252,87.33729553,88.88035733,86.48861272,17368602 +25-08-2021,ONGC.NS,87.56876162,89.22755432,90.42342375,87.41445779,18637317 +26-08-2021,ONGC.NS,89.1889789,89.15040588,89.69047521,88.26314409,8779246 +27-08-2021,ONGC.NS,89.11182272,89.99908447,90.26911912,88.68747836,9706825 +30-08-2021,ONGC.NS,90.07624114,92.69944763,92.89233038,90.07624114,15933414 +31-08-2021,ONGC.NS,92.58371987,93.00806427,93.35525086,91.85076777,13376290 +01-09-2021,ONGC.NS,93.97246879,92.35224915,94.31965535,92.1207934,10964080 +02-09-2021,ONGC.NS,91.73502751,91.54214478,92.69944115,91.0406485,13031666 +03-09-2021,ONGC.NS,92.5451252,94.97544861,95.28406213,91.65786941,21326802 +06-09-2021,ONGC.NS,95.51553561,93.85674286,95.93987411,93.47097738,12505630 +07-09-2021,ONGC.NS,94.51253399,92.54512787,94.70541671,92.23652022,8530847 +08-09-2021,ONGC.NS,93.25038776,93.21120453,93.64219611,92.0749627,7801721 +09-09-2021,ONGC.NS,93.32874721,95.71878052,97.01174926,92.62349098,27242637 +13-09-2021,ONGC.NS,95.75795516,96.42403412,96.69829876,94.89597802,9921031 +14-09-2021,ONGC.NS,96.61994165,97.12928772,98.26553552,96.2281333,16593684 +15-09-2021,ONGC.NS,97.36437559,100.6555634,102.4187009,97.36437559,42437332 +16-09-2021,ONGC.NS,101.5959121,100.8514786,102.8497038,99.83278034,22431820 +17-09-2021,ONGC.NS,100.8514662,100.1070328,101.6350829,97.75618269,25968166 +20-09-2021,ONGC.NS,97.99128007,100.6947556,101.4000059,97.99128007,29857432 +21-09-2021,ONGC.NS,101.556745,105.9449921,106.5718879,101.1649366,51537119 +22-09-2021,ONGC.NS,105.3964562,104.7303772,105.9841688,103.7900395,16424387 +23-09-2021,ONGC.NS,105.6315398,107.9432068,108.4133816,105.3180859,18688982 +24-09-2021,ONGC.NS,108.8443708,106.6502533,109.6279876,105.3964616,33667173 +27-09-2021,ONGC.NS,108.1782943,109.7063446,110.2940572,107.7473027,34196564 +28-09-2021,ONGC.NS,111.1168559,111.4302979,112.5273685,110.4899602,46109879 +29-09-2021,ONGC.NS,110.3724124,113.4285126,116.6021625,109.1969874,68003697 +30-09-2021,ONGC.NS,113.4285168,113.2326126,114.4472209,110.7642248,26714630 +01-10-2021,ONGC.NS,113.7811429,114.6039429,117.2682349,112.9191717,42893182 +04-10-2021,ONGC.NS,115.818548,115.6618271,116.3670773,115.1916523,16099471 +05-10-2021,ONGC.NS,117.5425265,128.2388916,128.9833372,116.7589096,131238378 +06-10-2021,ONGC.NS,130.0803827,131.7259827,135.3697958,129.9236617,101221817 +07-10-2021,ONGC.NS,133.3323868,125.6921234,133.3323868,124.9868731,59769140 +08-10-2021,ONGC.NS,128.4347671,126.1231003,130.5505416,125.7704752,30561341 +11-10-2021,ONGC.NS,128.3172321,129.2967529,130.2370906,127.4944322,18143592 +12-10-2021,ONGC.NS,129.3751616,128.160553,129.9628743,127.533657,11619888 +13-10-2021,ONGC.NS,128.2388581,125.3786621,128.3564077,125.1435747,16690451 +14-10-2021,ONGC.NS,126.1622817,124.6342316,126.7499941,124.3207777,14821875 +18-10-2021,ONGC.NS,128.3172318,127.0242691,129.688561,126.3190069,22899876 +19-10-2021,ONGC.NS,128.1213333,124.2816162,128.1213333,123.8114414,10331930 +20-10-2021,ONGC.NS,124.7909547,121.3822174,124.8693212,120.4026966,17118996 +21-10-2021,ONGC.NS,123.4979714,121.4605637,125.6137337,121.1079386,31555789 +22-10-2021,ONGC.NS,123.0278257,123.067009,124.0857131,121.0687839,27317028 +25-10-2021,ONGC.NS,124.5950631,126.4757385,127.6903469,124.5166967,34568006 +26-10-2021,ONGC.NS,128.1605093,127.8078842,128.4739512,125.6137551,33022684 +27-10-2021,ONGC.NS,127.8078867,123.7330704,128.1996951,123.0278201,21652522 +28-10-2021,ONGC.NS,117.5424978,117.6992188,122.9102767,116.5237938,24815027 +29-10-2021,ONGC.NS,117.4641475,116.7980804,118.9922098,114.4080469,18736450 +01-11-2021,ONGC.NS,117.5425293,120.0109177,120.3635548,116.2887376,11444653 +02-11-2021,ONGC.NS,120.6377961,119.8541794,121.3038752,118.6003998,20609479 +03-11-2021,ONGC.NS,118.482853,119.1097488,120.8337033,117.3857943,11591857 +04-11-2021,ONGC.NS,119.1097426,119.1489258,119.7758216,118.52203,1114216 +08-11-2021,ONGC.NS,119.8541673,121.3822174,121.8915754,118.8746465,16568525 +09-11-2021,ONGC.NS,122.6360252,122.7535629,123.9289881,121.4606,13601954 +10-11-2021,ONGC.NS,122.7927307,123.5763474,124.359964,122.5968265,13900618 +11-11-2021,ONGC.NS,122.7143882,120.2851715,122.9102924,119.9325464,14158749 +12-11-2021,ONGC.NS,120.676979,121.1863251,121.9307705,120.1284496,10552485 +15-11-2021,ONGC.NS,122.5968216,123.6547089,127.1418005,122.2441965,45750584 +16-11-2021,ONGC.NS,124.9085005,123.1453629,125.1435879,122.8711042,12956283 +17-11-2021,ONGC.NS,123.0278209,123.3412628,124.7909585,122.714379,11420415 +18-11-2021,ONGC.NS,123.0278031,120.9120407,123.0278031,120.441866,18351511 +22-11-2021,ONGC.NS,122.902884,119.0837555,124.893705,118.6368334,21558590 +23-11-2021,ONGC.NS,118.4743171,119.2056351,120.0182161,116.5241152,21216047 +24-11-2021,ONGC.NS,121.0745614,124.6905441,126.6407458,121.0745614,36294271 +25-11-2021,ONGC.NS,125.1374595,126.0313034,126.7626213,123.9592196,11554142 +26-11-2021,ONGC.NS,123.7154574,119.5306702,123.7154574,118.8399714,23135841 +29-11-2021,ONGC.NS,117.8242363,117.0929184,118.6774487,115.3052304,18736522 +30-11-2021,ONGC.NS,116.4834921,115.4677658,120.0588435,114.6551848,22980651 +01-12-2021,ONGC.NS,115.7115276,115.5896454,116.7272538,113.4769299,14278744 +02-12-2021,ONGC.NS,114.1676318,117.0116653,117.539838,114.0863688,8561767 +03-12-2021,ONGC.NS,117.0116584,118.5555573,119.3275191,116.3209596,10690334 +06-12-2021,ONGC.NS,118.4743342,116.4835129,118.5149658,115.9959592,7749262 +07-12-2021,ONGC.NS,117.8242393,118.5555573,118.8399655,117.4179489,10253663 +08-12-2021,ONGC.NS,119.4494124,120.5870209,122.1715638,119.2868987,12266948 +09-12-2021,ONGC.NS,121.4808623,119.7338181,121.8058897,118.921237,7989291 +10-12-2021,ONGC.NS,118.8399891,119.896347,120.2620061,118.2711848,10324085 +13-12-2021,ONGC.NS,121.0339188,118.5961761,122.2934216,118.1086351,13595587 +14-12-2021,ONGC.NS,117.2148215,119.3681564,119.8150785,116.9710447,12331999 +15-12-2021,ONGC.NS,118.8806092,116.9710388,120.0182177,116.6866429,10361033 +16-12-2021,ONGC.NS,118.0680263,118.1086578,118.8399758,117.4585905,12156709 +17-12-2021,ONGC.NS,117.1741719,113.2737808,117.9055022,112.5424629,17667617 +20-12-2021,ONGC.NS,111.7299059,108.8858719,111.8517881,106.9763013,17238729 +21-12-2021,ONGC.NS,109.73907,110.551651,111.2017183,108.7233437,8615570 +22-12-2021,ONGC.NS,111.6486359,111.1610947,112.095558,109.942223,4968143 +23-12-2021,ONGC.NS,112.5424785,114.1676407,114.5739312,111.4454891,6324169 +24-12-2021,ONGC.NS,115.0208553,112.5424805,115.0614868,111.4861226,5657495 +27-12-2021,ONGC.NS,110.9579345,111.6080017,112.1768059,110.5110124,4404298 +28-12-2021,ONGC.NS,113.0706484,113.3550568,114.1676378,112.5424757,8738089 +29-12-2021,ONGC.NS,113.9238581,112.8675003,114.4520432,111.6892603,6571286 +30-12-2021,ONGC.NS,112.7456238,114.1676407,114.736445,112.5424785,11556524 +31-12-2021,ONGC.NS,114.1270171,115.7115479,116.15847,113.314436,6393760 +03-01-2022,ONGC.NS,115.6709189,116.2397232,116.5647507,114.7364433,3765911 +04-01-2022,ONGC.NS,116.2803513,120.0994797,120.749547,116.2803513,16351836 +05-01-2022,ONGC.NS,120.6682899,122.1715698,122.7810056,119.7744457,12977680 +06-01-2022,ONGC.NS,122.3747025,122.5372162,123.0247573,120.5463952,9012777 +07-01-2022,ONGC.NS,123.1060473,127.6158752,127.9815343,122.9841651,30889365 +10-01-2022,ONGC.NS,128.5909629,128.672226,129.5254262,127.0876828,16418985 +11-01-2022,ONGC.NS,129.0378528,130.7848969,131.353701,128.0627582,14457548 +12-01-2022,ONGC.NS,132.2069404,134.0352478,134.6446836,131.1505825,21220614 +13-01-2022,ONGC.NS,134.0352373,133.2226563,134.4821593,132.4913383,7445346 +14-01-2022,ONGC.NS,132.4100795,130.8661804,132.6944878,130.1754816,11646259 +17-01-2022,ONGC.NS,132.0444046,134.7665558,136.6761136,131.8818909,32577835 +18-01-2022,ONGC.NS,136.7574019,133.1414185,136.8386526,132.775747,11175409 +19-01-2022,ONGC.NS,134.319675,138.3419495,138.9513854,133.9946351,36648534 +20-01-2022,ONGC.NS,138.8700749,135.5791321,138.8700749,135.2947238,14474454 +21-01-2022,ONGC.NS,134.3196326,132.9788666,135.2134642,131.8818897,8625926 +24-01-2022,ONGC.NS,134.2383933,134.6446838,136.7573996,133.0601532,28783449 +25-01-2022,ONGC.NS,132.4507247,134.1977692,135.4572724,132.4507247,14249846 +27-01-2022,ONGC.NS,134.1571426,134.6446838,137.1230586,133.669589,25936832 +28-01-2022,ONGC.NS,136.1479699,137.1636963,141.95792,135.0916119,32790065 +31-01-2022,ONGC.NS,139.4389143,140.2514954,142.0798027,137.7731207,24031034 +01-02-2022,ONGC.NS,141.3890954,138.9107208,142.1204133,136.9198998,14220953 +02-02-2022,ONGC.NS,138.585724,139.1951599,141.4297582,138.5450925,12478192 +03-02-2022,ONGC.NS,138.1387675,136.1073151,139.1544938,134.8884436,12529302 +04-02-2022,ONGC.NS,138.1387787,137.8137512,140.332745,137.3668292,17434362 +07-02-2022,ONGC.NS,138.7075787,139.8451996,140.8202943,137.4887072,11723574 +08-02-2022,ONGC.NS,139.7639528,135.6604156,140.5765339,135.2947566,13231599 +09-02-2022,ONGC.NS,136.4323488,133.2226563,137.8137465,132.5319698,17938632 +10-02-2022,ONGC.NS,134.7665671,137.4074554,138.4638009,134.1977505,26763203 +11-02-2022,ONGC.NS,136.4729843,136.635498,138.5450685,135.7822979,12884995 +14-02-2022,ONGC.NS,137.2449462,135.0509796,143.2986854,134.2383985,44604164 +15-02-2022,ONGC.NS,138.1387818,133.3851776,138.1387818,127.0876743,31146458 +16-02-2022,ONGC.NS,133.6695701,136.9605255,137.2449214,133.6695701,15960268 +17-02-2022,ONGC.NS,136.9605342,139.560791,140.0889637,136.9199027,24640791 +18-02-2022,ONGC.NS,139.1138778,136.4323578,139.5607999,135.457263,11829998 +21-02-2022,ONGC.NS,137.4587837,134.1742249,137.5819622,133.8868335,14222260 +22-02-2022,ONGC.NS,136.71976,135.446991,136.71976,134.051056,29399172 +23-02-2022,ONGC.NS,136.5144833,131.9982147,136.6376493,131.094956,21301826 +24-02-2022,ONGC.NS,131.9981929,128.6315155,133.3530683,128.0977798,28766189 +25-02-2022,ONGC.NS,130.8896675,130.9717865,131.7108072,128.7547117,20225258 +28-02-2022,ONGC.NS,131.7929412,131.9161072,132.901485,127.9335866,20210070 +02-03-2022,ONGC.NS,136.0217773,133.8047028,138.2388644,132.9425036,41103406 +03-03-2022,ONGC.NS,138.1978387,139.8401184,141.0718282,133.763676,42345653 +04-03-2022,ONGC.NS,139.6758612,135.6933289,140.4148819,134.5437383,32658756 +07-03-2022,ONGC.NS,137.2124536,153.5120697,155.8523229,137.2124536,132538155 +08-03-2022,ONGC.NS,156.0165497,147.0661316,160.0811889,145.9986474,73127816 +09-03-2022,ONGC.NS,150.2685755,144.0279083,150.9254898,142.7551517,51977091 +10-03-2022,ONGC.NS,138.1567533,143.1657104,145.2596066,135.4880493,62112814 +11-03-2022,ONGC.NS,141.6465866,144.274231,144.8490262,140.9896724,26187452 +14-03-2022,ONGC.NS,142.8783128,141.0718079,144.1100224,140.0864427,20214021 +15-03-2022,ONGC.NS,138.1978122,134.4616241,139.1831774,132.7372258,42333127 +16-03-2022,ONGC.NS,136.3091943,137.3766785,137.8283078,132.9014695,25545119 +17-03-2022,ONGC.NS,136.8019035,139.8401184,140.8254837,135.1596238,66314748 +21-03-2022,ONGC.NS,140.9896789,141.6876526,143.6994423,139.8400883,20614652 +22-03-2022,ONGC.NS,144.6848092,144.0689545,148.8315671,142.714079,39742745 +23-03-2022,ONGC.NS,144.9311594,144.1921387,145.9165246,143.5762839,10994784 +24-03-2022,ONGC.NS,146.9018928,145.7112427,148.1336024,144.9311624,20332589 +25-03-2022,ONGC.NS,146.5734438,144.356369,147.1892986,143.7815737,13608989 +28-03-2022,ONGC.NS,144.1100097,144.8079834,146.0807398,143.412036,15253027 +29-03-2022,ONGC.NS,143.6583857,140.4148865,143.8636707,140.0453761,14210783 +30-03-2022,ONGC.NS,133.845752,133.0246124,135.3648652,132.3266388,95239532 +31-03-2022,ONGC.NS,132.9014516,134.5847778,135.6933213,132.3266439,33523683 +01-04-2022,ONGC.NS,134.5847823,137.9104004,138.1567448,134.297391,28335224 +04-04-2022,ONGC.NS,137.0892646,137.9925232,138.8136629,135.7754486,17745513 +05-04-2022,ONGC.NS,139.7990407,141.1128693,141.85189,139.0189604,20054934 +06-04-2022,ONGC.NS,140.0864395,141.8929443,142.4677396,139.8400951,12969222 +07-04-2022,ONGC.NS,140.0864391,138.6494446,142.7140836,138.1156963,24550313 +08-04-2022,ONGC.NS,138.7726033,140.3327637,140.6612271,138.5262589,9529874 +11-04-2022,ONGC.NS,140.4148914,140.5791168,141.8518859,139.2242413,9724979 +12-04-2022,ONGC.NS,140.4148737,138.6904755,141.4002387,138.1156802,13184429 +13-04-2022,ONGC.NS,140.7433196,143.0835724,143.5762611,140.1685244,23458303 +18-04-2022,ONGC.NS,144.5205945,144.356369,146.9840137,143.7815737,23916912 +19-04-2022,ONGC.NS,145.588068,145.4648895,147.6409172,144.5205839,17880666 +20-04-2022,ONGC.NS,145.2596064,144.1100159,145.6291293,143.5352206,10076403 +21-04-2022,ONGC.NS,144.2742338,143.0014648,145.0953735,142.7961799,12246720 +22-04-2022,ONGC.NS,143.0014771,142.8783112,144.766935,142.6319667,10267952 +25-04-2022,ONGC.NS,140.414879,139.3063354,142.0571583,138.1978044,12583497 +26-04-2022,ONGC.NS,140.4970167,137.0892792,140.989693,136.0628545,20086229 +27-04-2022,ONGC.NS,137.9103934,135.3648682,138.6904735,134.1331588,13981957 +28-04-2022,ONGC.NS,136.3091718,135.3238068,136.3091718,133.3941237,13030499 +29-04-2022,ONGC.NS,136.7197592,131.7518616,137.4998394,130.9717814,15964743 +02-05-2022,ONGC.NS,129.8632343,128.3851929,130.7664929,128.01567,23405519 +04-05-2022,ONGC.NS,130.5612004,133.2299042,133.6815335,129.6990013,23661920 +05-05-2022,ONGC.NS,134.8311199,135.3648682,138.2799037,134.1742057,26878516 +06-05-2022,ONGC.NS,134.5848004,137.0892792,137.4587896,132.2856191,16768573 +09-05-2022,ONGC.NS,135.6933458,135.2827759,137.3766848,133.6404964,9952775 +10-05-2022,ONGC.NS,131.7518737,126.8250351,132.7372389,125.5522659,22602956 +11-05-2022,ONGC.NS,126.4555397,130.2327881,131.3823789,126.2502547,15084514 +12-05-2022,ONGC.NS,130.561211,128.5083618,132.2034904,126.4555126,21459069 +13-05-2022,ONGC.NS,131.3823389,126.0859909,131.6286833,125.5933021,12934346 +16-05-2022,ONGC.NS,126.6197477,126.0449524,128.3030867,124.6490173,13205775 +17-05-2022,ONGC.NS,128.097804,133.9689484,134.4205777,127.7282936,17843200 +18-05-2022,ONGC.NS,133.0246142,134.0099792,135.0774632,131.5465605,12616832 +19-05-2022,ONGC.NS,130.1917047,131.3823547,133.0656937,129.5758499,8932407 +20-05-2022,ONGC.NS,132.7372047,132.9424896,134.5026623,131.4644484,7235654 +23-05-2022,ONGC.NS,132.8193144,127.3587418,134.8311037,126.989219,18029557 +24-05-2022,ONGC.NS,129.247366,123.7046738,129.5347698,123.294104,19141394 +25-05-2022,ONGC.NS,125.5522477,125.3059158,125.8396516,121.2002176,19366472 +26-05-2022,ONGC.NS,125.4701582,124.7311249,125.8807281,121.6108038,12824105 +27-05-2022,ONGC.NS,127.2766657,118.0799026,127.6872356,115.8628278,52469252 +30-05-2022,ONGC.NS,119.5989797,118.2851639,120.9538676,115.9038515,40261336 +31-05-2022,ONGC.NS,119.3937005,124.1973724,125.6343668,119.3937005,57675204 +01-06-2022,ONGC.NS,124.1563332,122.965683,125.5522683,122.1445432,22780094 +02-06-2022,ONGC.NS,121.36443,125.182724,125.5522343,119.8863763,25429955 +03-06-2022,ONGC.NS,126.4144346,124.4847641,126.6197195,124.1152413,16747177 +06-06-2022,ONGC.NS,125.716498,126.4144592,128.0977982,125.4701535,30327268 +07-06-2022,ONGC.NS,127.1124216,132.9014587,133.8047048,126.6197328,61411715 +08-06-2022,ONGC.NS,134.2563438,134.1742249,136.637644,133.1067532,45994327 +09-06-2022,ONGC.NS,136.3091924,135.939682,137.417736,135.0774828,31122996 +10-06-2022,ONGC.NS,134.6669173,135.2006531,136.8429326,134.1331814,17812698 +13-06-2022,ONGC.NS,133.0246532,131.0128632,134.6258734,130.1096043,12237777 +14-06-2022,ONGC.NS,131.0128401,128.0567322,131.8339798,127.5229964,12844437 +15-06-2022,ONGC.NS,128.8778612,124.3205338,129.1242056,123.8278575,16223385 +16-06-2022,ONGC.NS,122.4729621,117.874588,124.4437046,117.0945079,25130676 +17-06-2022,ONGC.NS,116.9713549,116.1502151,119.1884297,115.4933008,22922034 +20-06-2022,ONGC.NS,113.8099567,110.3611603,114.0562886,106.748151,28656582 +21-06-2022,ONGC.NS,111.7571312,114.2205505,115.1237968,110.8538724,20581784 +22-06-2022,ONGC.NS,112.4550603,110.7306747,112.4550603,107.5692824,31824106 +23-06-2022,ONGC.NS,110.0327295,110.6896439,112.00346,108.5546754,26829020 +24-06-2022,ONGC.NS,112.4961273,112.7835312,115.7806858,111.0180735,25461812 +27-06-2022,ONGC.NS,114.9595518,116.1912613,117.0945199,112.7014178,24188349 +28-06-2022,ONGC.NS,117.2587619,122.6372299,124.6079604,116.7250135,54387675 +29-06-2022,ONGC.NS,122.6372139,126.5786743,129.2473782,120.0506165,165860322 +30-06-2022,ONGC.NS,125.6343603,124.4437103,126.8250102,122.5550867,38725546 +01-07-2022,ONGC.NS,122.3087547,107.6103592,124.1152595,106.74816,125788305 +04-07-2022,ONGC.NS,106.7070994,103.4636002,106.7070994,101.9034335,85993413 +05-07-2022,ONGC.NS,104.2847402,104.6131973,105.5985687,103.4636005,44595740 +06-07-2022,ONGC.NS,101.0001955,99.31685638,101.4107654,98.41360386,59092334 +07-07-2022,ONGC.NS,99.56318705,101.4107513,101.9444934,99.56318705,36229792 +08-07-2022,ONGC.NS,103.7509969,99.76847076,103.7509969,99.35790093,42778692 +11-07-2022,ONGC.NS,99.76848052,103.0530396,103.3814967,99.39897014,31521678 +12-07-2022,ONGC.NS,102.5603644,101.90345,104.0794718,101.4107674,25216226 +13-07-2022,ONGC.NS,100.5485546,102.190834,102.5603507,99.6863617,27166975 +14-07-2022,ONGC.NS,102.149794,104.4079285,108.8831442,101.6571113,38464081 +15-07-2022,ONGC.NS,104.7774227,103.9152298,105.4343307,102.3140037,18088858 +18-07-2022,ONGC.NS,104.3258054,106.6660461,107.3229604,104.2436864,21010247 +19-07-2022,ONGC.NS,107.1587275,105.0237656,109.3758021,102.1908299,33778758 +20-07-2022,ONGC.NS,110.8538536,108.8420639,112.167682,108.55466,60317150 +21-07-2022,ONGC.NS,109.2115898,109.2937088,109.6221597,108.2262246,20853780 +22-07-2022,ONGC.NS,109.8684923,108.7599487,109.8684923,108.020928,11630255 +25-07-2022,ONGC.NS,108.3904357,106.583931,108.7599461,105.4343279,21705935 +26-07-2022,ONGC.NS,107.4461389,105.2701111,108.0619937,104.9006007,22172845 +27-07-2022,ONGC.NS,106.0091416,105.5985718,106.9123878,104.9416575,20187969 +28-07-2022,ONGC.NS,107.0766114,106.9534454,107.1587304,105.311166,25736737 +29-07-2022,ONGC.NS,107.1176695,110.1558838,110.4432877,106.6660401,19738642 +01-08-2022,ONGC.NS,110.1148236,113.6457138,114.1384026,109.3757905,20592826 +02-08-2022,ONGC.NS,112.2498093,112.2498093,112.5372132,110.5254232,15037928 +03-08-2022,ONGC.NS,111.6749924,111.3875885,113.686782,109.8684877,15853543 +04-08-2022,ONGC.NS,110.3201192,111.8802795,112.6193002,110.0327153,14311959 +05-08-2022,ONGC.NS,110.9359807,112.0855713,113.7278507,109.7042711,66480753 +08-08-2022,ONGC.NS,111.9213459,112.0855713,112.906711,110.8949212,12451233 +10-08-2022,ONGC.NS,112.0034556,109.8684998,112.2908595,109.5810958,15829467 +11-08-2022,ONGC.NS,110.4432752,109.0473404,111.6749846,108.4314857,19479706 +12-08-2022,ONGC.NS,109.9506073,114.3026505,114.7132203,109.6221564,40876891 +16-08-2022,ONGC.NS,114.5489696,114.9184799,116.5196996,111.7571001,31230003 +17-08-2022,ONGC.NS,114.9184941,114.6721497,115.6164678,113.8920695,15694770 +18-08-2022,ONGC.NS,116.2274585,113.9575577,116.2694963,113.2429533,42597708 +19-08-2022,ONGC.NS,115.5969368,113.1588974,116.4376417,112.6965071,35382493 +22-08-2022,ONGC.NS,113.0748073,110.8889694,113.0748073,109.1234969,31231393 +23-08-2022,ONGC.NS,110.8889658,112.4442749,112.8225895,109.3757073,24268146 +24-08-2022,ONGC.NS,113.2429423,114.3358612,115.5128429,113.0748039,22730039 +25-08-2022,ONGC.NS,115.1765706,114.7982559,116.1433761,114.4619663,14620592 +26-08-2022,ONGC.NS,114.7562312,114.8823318,116.227465,114.4199544,12105053 +29-08-2022,ONGC.NS,112.8226122,114.2518082,114.8403119,112.4442975,9198908 +30-08-2022,ONGC.NS,115.9331867,116.5216904,117.5725714,115.6389478,21720398 +01-09-2022,ONGC.NS,113.4951721,113.2429581,114.5460534,112.7805678,20349294 +02-09-2022,ONGC.NS,113.2429564,111.6035843,114.1256992,111.2252696,17495310 +05-09-2022,ONGC.NS,111.729672,112.1500244,112.5703768,111.5194958,14865879 +06-09-2022,ONGC.NS,112.7385388,111.0571289,112.7805638,110.7208392,10870488 +07-09-2022,ONGC.NS,110.1323447,111.3934021,111.7717167,109.3336776,12042788 +08-09-2022,ONGC.NS,110.6787955,110.8469467,112.7805577,110.5526949,14629497 +09-09-2022,ONGC.NS,111.3934073,112.6544647,112.8226031,110.931017,12327341 +12-09-2022,ONGC.NS,113.4951697,112.6544647,113.8314465,112.3181879,13500202 +13-09-2022,ONGC.NS,112.8225952,112.5703812,113.6212623,112.2341043,10846178 +14-09-2022,ONGC.NS,111.3513743,111.9819031,112.7385453,110.9730596,8597956 +15-09-2022,ONGC.NS,112.3181906,111.4774857,112.9907444,110.9730575,10810473 +16-09-2022,ONGC.NS,110.2164363,110.3425369,110.9730657,109.2916556,20909579 +19-09-2022,ONGC.NS,111.0571158,109.7540207,112.9487017,109.0394164,19411428 +20-09-2022,ONGC.NS,110.4686315,111.9819031,112.3181928,110.3845687,13080582 +21-09-2022,ONGC.NS,111.1411979,110.0482788,111.9819029,109.3336873,11156865 +22-09-2022,ONGC.NS,109.6279108,108.1566772,110.0062382,107.6942998,11366882 +23-09-2022,ONGC.NS,107.8204027,108.1146545,108.535007,107.189874,10407849 +26-09-2022,ONGC.NS,107.0217537,103.7850342,108.2828113,103.112474,12848954 +27-09-2022,ONGC.NS,104.5416556,104.6257248,107.5261606,104.1213031,14465123 +28-09-2022,ONGC.NS,104.205363,103.0283813,104.205363,102.1456387,15267018 +29-09-2022,ONGC.NS,103.8270664,106.4752884,107.7783773,103.8270664,20597761 +30-09-2022,ONGC.NS,105.5084605,106.6013794,111.3093189,105.5084605,33530494 +03-10-2022,ONGC.NS,110.7208353,111.3093262,113.4951641,109.7960676,50966493 +04-10-2022,ONGC.NS,113.4110861,112.5703812,113.4951617,110.8049086,14137567 +06-10-2022,ONGC.NS,114.7562276,111.5195084,114.7982654,111.3093321,14570735 +07-10-2022,ONGC.NS,111.0151003,112.6965103,112.8646488,110.3004959,13532236 +10-10-2022,ONGC.NS,111.8137572,112.0239334,112.6544621,111.1411907,10183057 +11-10-2022,ONGC.NS,112.0239258,110.2164154,112.234102,109.5018111,13176461 +12-10-2022,ONGC.NS,110.216429,110.4266052,110.9730583,108.535019,9401804 +13-10-2022,ONGC.NS,110.3004789,109.165535,110.8469448,107.3159804,13320136 +14-10-2022,ONGC.NS,110.9730596,107.2739563,111.6456261,106.8115724,13205955 +17-10-2022,ONGC.NS,106.7695188,107.4420853,107.7783621,105.9288139,9320940 +18-10-2022,ONGC.NS,107.9885466,108.1987228,108.5350125,107.2739487,6490293 +19-10-2022,ONGC.NS,108.1987145,107.4420853,108.1987145,107.105802,7381712 +20-10-2022,ONGC.NS,106.76953,108.955368,110.1323499,105.7606866,18748363 +21-10-2022,ONGC.NS,108.7451859,110.5947342,112.1500306,108.2407579,11945173 +24-10-2022,ONGC.NS,111.813753,111.6456146,112.654458,111.309325,2154912 +25-10-2022,ONGC.NS,111.3513684,109.9221725,111.7296831,109.1655432,10232002 +27-10-2022,ONGC.NS,109.9221812,110.804924,111.1412009,109.5438665,13865026 +28-10-2022,ONGC.NS,111.0571395,112.4022598,113.9996071,110.8049254,22918037 +31-10-2022,ONGC.NS,112.9907494,112.6965103,113.663316,111.645629,8753855 +01-11-2022,ONGC.NS,112.7385469,113.6212769,114.0836672,112.7385469,11630848 +02-11-2022,ONGC.NS,114.2097724,114.7141876,117.0261262,113.7894199,21117499 +03-11-2022,ONGC.NS,114.6721497,114.6721497,114.9243637,113.7053441,7561534 +04-11-2022,ONGC.NS,114.6721571,115.8911896,116.3535671,114.377918,7498344 +07-11-2022,ONGC.NS,116.4796677,116.4796677,116.8579823,114.9663963,9987481 +09-11-2022,ONGC.NS,116.8159577,116.5637436,116.8579955,115.1765855,12033732 +10-11-2022,ONGC.NS,115.5969394,117.5726013,118.4133063,115.5128638,15908521 +11-11-2022,ONGC.NS,118.2031169,118.0770035,118.7916078,117.0261223,18492513 +14-11-2022,ONGC.NS,118.2031178,117.068161,118.5393946,116.5217079,12743505 +15-11-2022,ONGC.NS,117.6986928,119.6743546,120.5150595,117.6986928,24636519 +16-11-2022,ONGC.NS,120.0526712,120.136734,120.4730237,118.7075381,11460200 +17-11-2022,ONGC.NS,119.3380502,120.3889313,120.8933593,119.127874,13368536 +18-11-2022,ONGC.NS,120.3469036,119.1699219,120.4309792,117.8668267,19958908 +21-11-2022,ONGC.NS,120.0526714,119.5671616,120.3616358,118.6402816,16348881 +22-11-2022,ONGC.NS,119.1257963,119.3464813,119.9643968,117.316176,11198874 +23-11-2022,ONGC.NS,119.6554409,120.4940414,120.6264471,118.7727007,9010911 +24-11-2022,ONGC.NS,120.4940407,123.0981216,123.5836315,119.6113004,11803087 +25-11-2022,ONGC.NS,122.7008951,124.0691452,124.7312004,121.5974698,9789098 +28-11-2022,ONGC.NS,123.142258,123.2305374,124.6429137,122.7450276,8925344 +29-11-2022,ONGC.NS,123.6277683,123.8043137,124.5546482,123.1422585,13558920 +30-11-2022,ONGC.NS,123.2305466,124.554657,125.1725725,123.2305466,17720938 +01-12-2022,ONGC.NS,124.8636158,123.6277847,125.3491257,123.4070996,27727625 +02-12-2022,ONGC.NS,125.2166885,124.3780746,127.8207691,124.0691237,24518337 +05-12-2022,ONGC.NS,124.9077477,126.8939133,127.0704586,124.1132868,18440387 +06-12-2022,ONGC.NS,126.0994497,125.7463455,126.364261,124.5987805,10977472 +07-12-2022,ONGC.NS,124.2898211,124.157402,125.1284216,123.6719057,9731670 +08-12-2022,ONGC.NS,124.6870663,125.9228973,126.2318618,123.8926054,10150945 +09-12-2022,ONGC.NS,125.7904808,124.2015457,126.1877112,123.848455,9438307 +12-12-2022,ONGC.NS,123.5836286,125.6580734,125.7904791,122.8774337,8946335 +13-12-2022,ONGC.NS,126.275981,127.4235458,127.6883571,125.8346109,12593054 +14-12-2022,ONGC.NS,127.4235594,130.2924652,131.1752055,127.2028744,17692988 +15-12-2022,ONGC.NS,130.3365795,130.1600342,131.3958785,129.4538394,11426194 +16-12-2022,ONGC.NS,130.9545056,129.9393463,132.8523915,129.762801,20540447 +19-12-2022,ONGC.NS,129.806947,128.7035217,130.2483171,127.9973269,10635055 +20-12-2022,ONGC.NS,128.4386857,128.7476501,129.0566011,126.3201148,6714207 +21-12-2022,ONGC.NS,129.3214461,126.6732254,129.5862709,125.9670305,10011408 +22-12-2022,ONGC.NS,127.9973448,125.569809,128.1297505,124.9518934,9123323 +23-12-2022,ONGC.NS,124.1132841,123.4070892,126.6732255,122.9657191,8007752 +26-12-2022,ONGC.NS,124.0250063,124.7312012,126.0994513,123.142266,7150680 +27-12-2022,ONGC.NS,125.4373822,127.8207779,128.3504139,125.4373822,8765357 +28-12-2022,ONGC.NS,126.6290834,127.0263138,127.688369,125.9670282,9534858 +29-12-2022,ONGC.NS,126.0111536,127.6883545,128.8800591,125.7904686,36752195 +30-12-2022,ONGC.NS,128.3945645,129.5421295,131.30761,127.6001037,9644998 +02-01-2023,ONGC.NS,130.0276319,132.8082581,133.1172225,129.9834922,9631496 +03-01-2023,ONGC.NS,132.1461996,132.0137939,132.9406738,130.645544,14991139 +04-01-2023,ONGC.NS,131.351744,129.1007538,131.3958837,127.9973285,13535874 +05-01-2023,ONGC.NS,128.7476659,129.3214417,129.7628118,127.2469968,16320559 +06-01-2023,ONGC.NS,129.4979729,130.0717621,130.7338172,129.1448823,16804116 +09-01-2023,ONGC.NS,131.7931134,130.7779541,132.5875742,130.4690031,18660445 +10-01-2023,ONGC.NS,131.1751946,131.8372498,132.6758502,131.1751946,18490715 +11-01-2023,ONGC.NS,131.9696537,129.5862579,132.4110237,129.1007482,12538238 +12-01-2023,ONGC.NS,130.3807318,129.0124817,130.8662416,128.659391,13270422 +13-01-2023,ONGC.NS,129.2331487,129.7186584,130.2041682,128.7917786,8854484 +16-01-2023,ONGC.NS,130.3807312,130.2924652,130.4690106,128.8800754,9696320 +17-01-2023,ONGC.NS,130.9103682,130.5131378,131.5282836,129.4538389,18484595 +18-01-2023,ONGC.NS,130.8662223,131.7489624,132.1903325,130.8220826,12139643 +19-01-2023,ONGC.NS,130.6896897,133.9558258,134.2647903,130.6896897,18437610 +20-01-2023,ONGC.NS,134.1765007,133.82341,134.6178708,132.8965302,17512691 +23-01-2023,ONGC.NS,134.662019,134.4854736,135.1475288,133.6027334,16742252 +24-01-2023,ONGC.NS,134.4854883,134.3089294,135.2358094,133.8234331,8276792 +25-01-2023,ONGC.NS,133.514445,134.5737305,135.4123309,133.4261656,9827342 +27-01-2023,ONGC.NS,134.5737338,130.3365784,136.0743894,129.409712,13052535 +30-01-2023,ONGC.NS,130.2041721,127.9090424,131.3958767,126.4525265,12688399 +31-01-2023,ONGC.NS,128.1297274,127.9090424,130.5572628,127.3352666,19050398 +01-02-2023,ONGC.NS,128.7035237,127.3352737,128.8800691,125.6580728,11526089 +02-02-2023,ONGC.NS,126.2318589,126.6290894,127.9973395,124.1574139,11886667 +03-02-2023,ONGC.NS,126.6731998,127.3793945,128.3062743,123.6718889,9250428 +06-02-2023,ONGC.NS,125.0842903,126.6732254,127.2911409,124.9960243,6436143 +07-02-2023,ONGC.NS,127.0262994,127.6883545,127.9531792,125.5256439,8681511 +08-02-2023,ONGC.NS,128.3504241,127.0263138,128.7917942,126.3642586,10325869 +09-02-2023,ONGC.NS,127.6883602,129.0566101,129.2331554,126.4083896,8078404 +10-02-2023,ONGC.NS,129.012476,129.4979858,129.7628106,127.8207848,6396208 +13-02-2023,ONGC.NS,130.1600387,130.7779541,131.3517433,129.4097176,6563018 +14-02-2023,ONGC.NS,131.219331,131.0427856,131.7048408,129.762815,6991500 +15-02-2023,ONGC.NS,131.5283036,130.2041931,131.8813943,128.4387125,12631259 +16-02-2023,ONGC.NS,132.4110395,137.6192017,138.1047115,130.9986497,30949761 +17-02-2023,ONGC.NS,137.266102,138.2371216,140.1791473,136.2950824,19874561 +20-02-2023,ONGC.NS,138.7667531,136.6923218,139.2964026,136.2950779,8348393 +21-02-2023,ONGC.NS,136.7364702,136.0302887,137.6192105,135.4564994,7599927 +22-02-2023,ONGC.NS,136.1626734,135.5888977,136.3833585,133.9116833,9599697 +23-02-2023,ONGC.NS,135.6771922,136.5157928,137.8840431,135.2799617,18675946 +24-02-2023,ONGC.NS,137.512577,140.4576569,140.7748248,135.7002201,14648507 +27-02-2023,ONGC.NS,139.5514659,140.6841888,141.4091343,138.6452876,11904749 +28-02-2023,ONGC.NS,139.6873592,137.7843933,140.8653936,137.0141363,17607584 +01-03-2023,ONGC.NS,137.7391108,140.276413,140.5482692,137.6031896,7707977 +02-03-2023,ONGC.NS,140.004564,139.5967865,140.5029649,138.3281284,8219892 +03-03-2023,ONGC.NS,139.5514553,139.7779999,141.0919556,139.0530545,8260104 +06-03-2023,ONGC.NS,140.1857974,143.3574219,144.7166895,139.1436978,14491522 +08-03-2023,ONGC.NS,141.8622248,143.4027252,143.9464378,141.7262897,7339476 +09-03-2023,ONGC.NS,144.1276717,141.6356812,144.2182812,141.4091366,5314022 +10-03-2023,ONGC.NS,141.0013538,141.1825867,141.9981416,139.7326958,4689681 +13-03-2023,ONGC.NS,141.5450525,141.1825867,143.1761762,140.6388741,8785721 +14-03-2023,ONGC.NS,141.1825907,138.9171448,142.1340807,138.6906002,7177342 +15-03-2023,ONGC.NS,139.5514742,138.2375183,139.9592517,137.5578845,9832270 +16-03-2023,ONGC.NS,137.0141859,137.9203644,139.0077758,134.1144175,18551936 +17-03-2023,ONGC.NS,139.0983875,138.7812195,140.3670317,137.6938081,16593429 +20-03-2023,ONGC.NS,138.6452932,138.0109711,139.6873928,137.376649,8749355 +21-03-2023,ONGC.NS,138.7812064,137.3313293,139.3249189,136.7876168,6148489 +22-03-2023,ONGC.NS,138.1015726,137.3313293,138.4640523,136.6970073,4329409 +23-03-2023,ONGC.NS,136.9235499,138.4640503,138.7812044,136.1986045,4484564 +24-03-2023,ONGC.NS,138.3734483,135.3830566,138.8265376,134.8393579,8301726 +27-03-2023,ONGC.NS,135.5189677,136.1532898,138.1468793,135.2471115,7437261 +28-03-2023,ONGC.NS,136.1532968,133.3894501,136.1532968,132.8910492,8964539 +29-03-2023,ONGC.NS,133.4347731,135.3377533,136.6970209,132.7551393,24012834 +31-03-2023,ONGC.NS,136.0173682,136.8782349,138.6452798,135.9720566,7998472 +03-04-2023,ONGC.NS,140.0045558,139.2342987,143.0402589,138.7359117,20016785 +05-04-2023,ONGC.NS,142.043449,138.554657,142.5871615,138.2375029,15880397 +06-04-2023,ONGC.NS,138.8265143,136.470459,139.0530589,136.2892123,10670936 +10-04-2023,ONGC.NS,136.561067,142.4059143,142.7230822,135.926745,17431401 +11-04-2023,ONGC.NS,142.3606403,144.1276855,144.3542302,141.7263044,13305621 +12-04-2023,ONGC.NS,144.0823705,142.859024,144.1276821,141.9075478,7333339 +13-04-2023,ONGC.NS,143.3121071,143.8558197,145.4416319,143.1761859,11610851 +17-04-2023,ONGC.NS,144.1729897,145.1244659,145.3963222,143.1761879,9358885 +18-04-2023,ONGC.NS,145.1244605,145.0791626,145.4869401,144.4448267,8008560 +19-04-2023,ONGC.NS,143.4480388,145.0791626,145.3963167,143.2214942,11374283 +20-04-2023,ONGC.NS,144.6260836,144.2182922,145.0791728,143.6292818,5733670 +21-04-2023,ONGC.NS,143.9917474,144.6260834,144.852628,143.8105145,3512214 +24-04-2023,ONGC.NS,144.6260927,145.2151031,145.6681924,144.3542363,7028440 +25-04-2023,ONGC.NS,145.1697829,145.5775604,146.6196739,144.98855,10169778 +26-04-2023,ONGC.NS,144.98854,146.0306396,146.438431,144.7619955,9177783 +27-04-2023,ONGC.NS,145.1697805,145.0338593,145.8041026,144.6260817,6456825 +28-04-2023,ONGC.NS,144.8073208,144.0370636,144.8073208,140.3217402,12656744 +02-05-2023,ONGC.NS,144.5354359,148.8397827,149.3381835,144.3995147,16612560 +03-05-2023,ONGC.NS,147.6164518,146.0306396,148.0242431,145.7587972,8029435 +04-05-2023,ONGC.NS,145.7134967,145.8947296,146.0759625,144.2636056,9929482 +05-05-2023,ONGC.NS,145.940025,145.2603912,146.75558,144.7166787,5488707 +08-05-2023,ONGC.NS,145.2603742,149.5194092,149.8365771,144.988518,9699470 +09-05-2023,ONGC.NS,149.5194271,149.7459717,150.8786946,148.9757146,7600834 +10-05-2023,ONGC.NS,149.7459681,151.2864685,151.9207906,149.5194235,10901429 +11-05-2023,ONGC.NS,150.5162238,151.3770905,152.8269675,150.5162238,7877677 +12-05-2023,ONGC.NS,152.3738705,149.9725037,153.1441276,149.5194145,16373574 +15-05-2023,ONGC.NS,149.9725175,150.0631409,150.9693192,148.9757158,8559162 +16-05-2023,ONGC.NS,152.5098171,152.2379608,152.69105,151.1052379,12249266 +17-05-2023,ONGC.NS,152.2379528,151.5583191,152.2379528,150.5162196,7360259 +18-05-2023,ONGC.NS,151.7848669,150.7427673,152.6457335,150.4255994,7433090 +19-05-2023,ONGC.NS,150.6068371,149.4288025,151.1052379,148.6132475,5969632 +22-05-2023,ONGC.NS,148.7038733,150.0631409,150.7880725,148.7038733,7331865 +23-05-2023,ONGC.NS,150.0631217,149.5194092,151.3770773,149.0210084,10119254 +24-05-2023,ONGC.NS,149.5194225,150.6521454,150.8333783,149.2022545,6107980 +25-05-2023,ONGC.NS,150.652158,150.4256134,151.6942576,149.7459796,8077606 +26-05-2023,ONGC.NS,150.4709164,148.3867035,151.6942489,147.0727477,14873707 +29-05-2023,ONGC.NS,144.98853,144.0823517,145.2150746,141.8169059,43253971 +30-05-2023,ONGC.NS,144.716685,143.9464417,146.5290417,142.4965507,16117505 +31-05-2023,ONGC.NS,144.0823564,140.3670197,144.4448222,135.972063,83741017 +01-06-2023,ONGC.NS,140.1857887,139.2342987,141.3638234,138.8265212,13982606 +02-06-2023,ONGC.NS,140.4576473,140.185791,140.4576473,139.0077564,9851058 +05-06-2023,ONGC.NS,140.9107375,140.8201141,141.3638267,139.9592474,11850547 +06-06-2023,ONGC.NS,140.9107342,139.2342987,141.2732,138.8265212,8118800 +07-06-2023,ONGC.NS,139.188998,139.4155426,140.004553,138.237508,12180164 +08-06-2023,ONGC.NS,140.0045616,141.4544525,141.9528396,139.7327053,13850599 +09-06-2023,ONGC.NS,141.9981339,139.7779999,142.1793668,139.3702224,11764248 +12-06-2023,ONGC.NS,140.3217121,140.5029449,140.6841778,138.2828109,11017643 +13-06-2023,ONGC.NS,140.6388839,141.0466614,141.5450623,139.7780172,10073644 +14-06-2023,ONGC.NS,141.4544406,143.0402527,143.5386397,141.2278961,9695952 +15-06-2023,ONGC.NS,142.7231028,142.859024,143.0855687,141.5450681,7426254 +16-06-2023,ONGC.NS,143.4027272,142.2700043,143.7651931,141.6809939,11466647 +19-06-2023,ONGC.NS,143.0855741,142.9949646,143.5839751,141.8169298,4718221 +20-06-2023,ONGC.NS,142.7684231,142.4965668,142.9949677,141.8622446,6059738 +21-06-2023,ONGC.NS,142.2700163,145.1697845,145.4869525,141.9075504,8284206 +22-06-2023,ONGC.NS,145.1697867,144.0370636,145.8494205,142.7231076,10629027 +23-06-2023,ONGC.NS,144.0823779,142.1793976,144.0823779,140.8201299,8722650 +26-06-2023,ONGC.NS,142.270021,142.1793976,143.4027441,141.2279212,4273205 +27-06-2023,ONGC.NS,143.946431,143.0402527,143.946431,142.5871635,9730174 +28-06-2023,ONGC.NS,143.0402537,143.6745758,145.1244528,141.8622192,40243993 +30-06-2023,ONGC.NS,145.8947133,145.2603912,145.8947133,144.0370449,7840112 +03-07-2023,ONGC.NS,145.2603845,147.6164398,147.9336078,144.9885283,9548822 +04-07-2023,ONGC.NS,147.2539776,146.075943,147.6164434,144.9885318,5394282 +05-07-2023,ONGC.NS,146.8008877,147.5258331,148.9757101,146.2118773,8795342 +06-07-2023,ONGC.NS,147.5258265,149.8818817,150.2443613,147.2992819,9845699 +07-07-2023,ONGC.NS,149.9725129,148.1601563,150.4256021,147.5258342,7597171 +10-07-2023,ONGC.NS,148.5226294,147.4805298,149.8818969,147.2539852,5437687 +11-07-2023,ONGC.NS,147.9335905,149.1569366,149.6100257,147.6164227,6343183 +12-07-2023,ONGC.NS,150.3803063,151.9208069,153.1441533,149.7459842,15614026 +13-07-2023,ONGC.NS,152.8269602,152.0567169,153.4159843,151.5130044,11350009 +14-07-2023,ONGC.NS,153.1441372,153.3706818,153.8237709,152.4191918,9448062 +17-07-2023,ONGC.NS,152.0567287,150.7880707,152.6004274,150.5615261,4968847 +18-07-2023,ONGC.NS,150.7880608,151.2411499,152.3738728,150.4709067,4322257 +19-07-2023,ONGC.NS,151.5130174,151.1052399,152.1926511,150.5162295,5968174 +20-07-2023,ONGC.NS,151.3317981,151.513031,152.3285999,150.4256197,5217131 +21-07-2023,ONGC.NS,151.6489533,154.5487213,154.9564988,150.8786962,7842863 +24-07-2023,ONGC.NS,155.5455076,154.9564972,156.0892201,154.2768634,8451631 +25-07-2023,ONGC.NS,155.8626815,156.7688599,157.0860278,155.2283594,10480578 +26-07-2023,ONGC.NS,157.5391101,156.7235413,157.9468876,155.8626746,9103949 +27-07-2023,ONGC.NS,157.1766314,154.9564972,157.3578643,154.6846409,7731146 +28-07-2023,ONGC.NS,154.6846557,155.6814575,158.5359141,153.0535318,9004252 +31-07-2023,ONGC.NS,156.5876155,160.4388733,160.8466508,155.3189575,9277749 +01-08-2023,ONGC.NS,158.8530751,160.1217194,160.3935756,157.9468967,5584773 +02-08-2023,ONGC.NS,160.3935984,159.4421082,161.8887874,157.6750628,8975495 +03-08-2023,ONGC.NS,158.807749,155.9532928,159.3061498,155.4095803,6152393 +04-08-2023,ONGC.NS,157.0860138,157.0860138,158.0828016,155.9532909,4605271 +07-08-2023,ONGC.NS,157.9468876,156.7235413,158.1281205,155.953298,2240015 +08-08-2023,ONGC.NS,156.6782225,157.0860138,157.4937913,156.4063801,3631238 +09-08-2023,ONGC.NS,157.0860408,160.3029633,160.6201312,157.0407291,4852294 +10-08-2023,ONGC.NS,161.3903612,161.8887482,162.8855498,160.3029361,10430692 +11-08-2023,ONGC.NS,162.1153298,160.5748291,162.8402754,160.1217398,4112277 +14-08-2023,ONGC.NS,163.1121003,161.2997437,163.5198778,160.7107333,12876956 +16-08-2023,ONGC.NS,159.7592455,162.251236,162.6137018,159.3061563,8371665 +17-08-2023,ONGC.NS,161.9340784,161.0732117,162.296558,160.4842012,5199363 +18-08-2023,ONGC.NS,161.436696,159.301178,161.436696,158.2561249,6734650 +21-08-2023,ONGC.NS,159.3011761,159.9827271,160.2099107,158.3924415,3599820 +22-08-2023,ONGC.NS,159.9827127,160.0735779,161.6638633,159.573785,5348036 +23-08-2023,ONGC.NS,160.846012,159.4829102,161.0277561,159.0285429,6379611 +24-08-2023,ONGC.NS,159.4829136,157.3019562,160.5733922,157.029333,7976333 +25-08-2023,ONGC.NS,157.3019535,158.7559204,159.2557272,157.0747698,4757915 +28-08-2023,ONGC.NS,159.1194162,159.2102814,159.7555276,158.6196095,4354221 +29-08-2023,ONGC.NS,159.5737772,159.6646423,160.0281444,158.9830915,4596468 +30-08-2023,ONGC.NS,159.6646588,159.7100983,160.7551375,159.0285473,5937955 +31-08-2023,ONGC.NS,159.7555391,158.2561188,159.9372833,157.2565191,15823452 +01-09-2023,ONGC.NS,158.4832869,165.1624908,167.8886943,158.4832869,22460960 +04-09-2023,ONGC.NS,167.0708448,166.2529755,167.6160772,165.2079363,10998180 +05-09-2023,ONGC.NS,166.7527857,166.3892975,169.0246221,165.7531722,13506519 +06-09-2023,ONGC.NS,168.0250228,166.3438721,169.7061873,165.7077606,11954407 +07-09-2023,ONGC.NS,168.1158779,165.1624908,168.297622,164.48094,11137801 +08-09-2023,ONGC.NS,165.8440441,167.6160736,168.0704409,165.3896769,9737214 +11-09-2023,ONGC.NS,168.5248196,166.661911,168.9791869,165.6623113,10845871 +12-09-2023,ONGC.NS,167.9795883,164.3900757,168.0250139,163.7539643,15524470 +13-09-2023,ONGC.NS,165.298818,167.1162872,167.8432777,164.3900834,10578786 +14-09-2023,ONGC.NS,167.8887123,170.7512207,171.6599553,167.3889056,17746404 +15-09-2023,ONGC.NS,174.2044076,169.6152954,174.2044076,168.6611352,19924829 +18-09-2023,ONGC.NS,168.8428817,169.7061768,170.3877277,168.2067703,5022956 +20-09-2023,ONGC.NS,169.4335488,171.0238342,172.2051919,169.2063652,12687099 +21-09-2023,ONGC.NS,171.205582,169.6607361,171.2510215,169.0700642,7814108 +22-09-2023,ONGC.NS,169.5698737,168.2067719,170.5694734,168.1158928,7814821 +25-09-2023,ONGC.NS,169.0246187,168.5702515,169.6607301,168.3430678,5540062 +26-09-2023,ONGC.NS,169.0246133,170.6148987,170.9783869,168.3430625,12446655 +27-09-2023,ONGC.NS,172.0234462,170.1605377,172.0234462,169.2972427,5630907 +28-09-2023,ONGC.NS,171.6599475,170.3422852,172.2051937,169.4789901,14890642 +29-09-2023,ONGC.NS,171.2964625,174.3407288,174.704217,170.9783998,10085766 +03-10-2023,ONGC.NS,172.0234763,167.7524261,172.0234763,166.8891171,22118500 +04-10-2023,ONGC.NS,167.6160893,166.0712433,167.7524078,165.4805714,9360058 +05-10-2023,ONGC.NS,164.7081162,165.5714111,167.2071359,164.4809326,11128340 +06-10-2023,ONGC.NS,166.7528013,164.8898926,166.7528013,164.1174765,5759904 +09-10-2023,ONGC.NS,166.2075288,165.1170502,167.8432536,164.7081224,14622727 +10-10-2023,ONGC.NS,165.6623137,166.7527924,167.6615269,165.43513,11819690 +11-10-2023,ONGC.NS,167.5706588,166.5256195,167.8432819,166.0712522,8499601 +12-10-2023,ONGC.NS,166.4801555,167.6160736,167.9795757,166.2984114,8677885 +13-10-2023,ONGC.NS,167.6615209,168.0250092,169.2518063,167.2525931,7435899 +16-10-2023,ONGC.NS,170.7966675,169.5244446,171.0238511,169.2518214,12376549 +17-10-2023,ONGC.NS,169.9333514,169.2518005,169.9787909,168.6156892,4381065 +18-10-2023,ONGC.NS,170.8421136,169.8879395,170.8875531,169.0700838,10181113 +19-10-2023,ONGC.NS,169.0246181,169.2972412,169.61529,168.1613231,9148124 +20-10-2023,ONGC.NS,169.9333656,169.2063751,170.2059887,168.252201,7912216 +23-10-2023,ONGC.NS,168.9791834,167.9795837,168.9791834,167.388898,4723090 +25-10-2023,ONGC.NS,167.9795901,167.5252228,168.8883246,166.2984256,6812004 +26-10-2023,ONGC.NS,166.7527911,164.3900757,167.343463,163.4813411,8474867 +27-10-2023,ONGC.NS,164.4809479,167.8887024,168.8428764,163.8448366,6422123 +30-10-2023,ONGC.NS,168.1158976,171.5690918,171.9325801,167.7524093,7352638 +31-10-2023,ONGC.NS,171.9325777,169.1609344,172.4778239,167.3889048,9404675 +01-11-2023,ONGC.NS,169.1609293,169.6607361,171.5690842,168.1613296,9167869 +02-11-2023,ONGC.NS,169.9333656,169.2063751,170.5240375,168.7974473,11471209 +03-11-2023,ONGC.NS,169.6153099,172.6595764,173.2502484,168.8428938,7464912 +06-11-2023,ONGC.NS,172.8413037,175.6583862,176.4762418,172.2506318,8962124 +07-11-2023,ONGC.NS,175.749249,175.5675049,179.9294333,174.7950889,13921916 +08-11-2023,ONGC.NS,176.0218961,177.5213165,178.6117953,174.7496731,10186886 +09-11-2023,ONGC.NS,178.566338,175.1131439,178.7480821,174.6587766,5303833 +10-11-2023,ONGC.NS,175.113155,178.0211029,178.5663492,175.113155,6025889 +13-11-2023,ONGC.NS,178.021102,177.9302368,179.2933387,176.3853908,11181086 +15-11-2023,ONGC.NS,180.3838221,181.2925568,184.4731279,179.6113922,19769385 +16-11-2023,ONGC.NS,184.0187561,183.3826447,184.8366117,182.6556542,18629240 +17-11-2023,ONGC.NS,182.5193596,178.4300537,182.8828479,177.7030632,13199928 +20-11-2023,ONGC.NS,179.9294412,179.7931366,180.3838085,179.0207067,6423265 +21-11-2023,ONGC.NS,180.6354765,178.9507904,181.524612,178.7636062,10720353 +22-11-2023,ONGC.NS,178.9507797,178.7635956,179.5591461,177.5936768,7538825 +23-11-2023,ONGC.NS,178.7636029,178.4360199,179.4655542,177.4532995,6541617 +24-11-2023,ONGC.NS,178.6232283,176.751358,179.5591635,176.096192,5751331 +28-11-2023,ONGC.NS,176.7513519,181.5246124,181.99258,176.3301697,9277764 +29-11-2023,ONGC.NS,182.9752965,179.6995239,182.9752965,179.4187406,8791333 +30-11-2023,ONGC.NS,180.3078872,182.4605408,183.1156925,179.7463348,14965403 +01-12-2023,ONGC.NS,182.7413181,182.0861664,185.5491232,181.805383,9935740 +04-12-2023,ONGC.NS,183.9112251,189.1056671,192.7090082,183.4900572,28615290 +05-12-2023,ONGC.NS,189.2460516,189.1056671,190.8839379,186.3914471,14557746 +06-12-2023,ONGC.NS,190.6967863,189.0121002,190.6967863,186.3446936,12662213 +07-12-2023,ONGC.NS,188.0293408,186.1574707,188.0293408,183.4900645,16425880 +08-12-2023,ONGC.NS,187.0466244,183.3964691,187.4677923,181.6649979,10414387 +11-12-2023,ONGC.NS,184.4260089,185.1279602,187.982565,181.8053878,10108266 +12-12-2023,ONGC.NS,184.3324161,182.8817139,185.1279667,182.0861776,10719911 +13-12-2023,ONGC.NS,182.8817022,180.7758484,182.8817022,179.7463284,10892122 +14-12-2023,ONGC.NS,183.3496695,183.3964691,183.7240521,180.8694474,15257294 +15-12-2023,ONGC.NS,184.6131978,188.169754,189.0120899,184.2388295,22863981 +18-12-2023,ONGC.NS,188.1697532,186.2510834,188.7313057,184.7067962,8061011 +19-12-2023,ONGC.NS,189.0588908,187.467804,190.509593,186.5318689,16739742 +20-12-2023,ONGC.NS,188.8249038,190.1820068,198.4182385,188.0761529,57762576 +21-12-2023,ONGC.NS,190.8839548,189.6672363,193.5045758,188.3101333,22823936 +22-12-2023,ONGC.NS,190.9307413,190.8839417,191.3987088,188.8716871,9910694 +26-12-2023,ONGC.NS,191.3987261,194.0661469,195.1424665,190.6031756,17052969 +27-12-2023,ONGC.NS,196.0784107,192.3814697,196.452779,191.398735,20361303 +28-12-2023,ONGC.NS,193.2705905,194.9552765,195.516829,192.1942709,22010872 +29-12-2023,ONGC.NS,194.6744882,191.9134827,194.6744882,191.1647318,12171663 +01-01-2024,ONGC.NS,192.802627,192.1942749,193.8321613,191.6327081,4820168 +02-01-2024,ONGC.NS,192.194283,193.7853699,197.248327,190.6031819,21141219 +03-01-2024,ONGC.NS,192.3346563,194.9084778,196.9675321,191.3987213,11650902 +04-01-2024,ONGC.NS,197.014328,200.8984528,201.600404,195.8912088,31054419 +05-01-2024,ONGC.NS,201.6471949,202.5831299,203.5658645,199.4009566,20743811 +08-01-2024,ONGC.NS,204.0338296,203.98703,206.6544505,203.1914938,19310595 +09-01-2024,ONGC.NS,206.8416479,202.7703247,207.2628158,202.115173,11951525 +10-01-2024,ONGC.NS,201.2260469,198.5118408,201.2260469,196.265588,16500666 +11-01-2024,ONGC.NS,200.2901019,198.2778473,200.2901019,197.3419122,12586419 +12-01-2024,ONGC.NS,200.1029224,209.0878906,210.3514087,198.7458194,39228118 +15-01-2024,ONGC.NS,213.8611573,218.5408325,220.365903,210.2578017,57884916 +16-01-2024,ONGC.NS,219.8979313,220.0383301,223.6416714,216.29459,34505065 +17-01-2024,ONGC.NS,217.3241156,217.1837311,222.0505905,215.920213,26010955 +18-01-2024,ONGC.NS,215.3118586,218.5876312,219.4767667,210.2578008,19232183 +19-01-2024,ONGC.NS,220.8806807,226.5430908,227.0110584,219.9447456,26391844 +23-01-2024,ONGC.NS,229.304088,215.171463,229.9124401,213.3931921,20282617 +24-01-2024,ONGC.NS,216.201022,219.3364105,219.9447627,213.4868158,14458601 +25-01-2024,ONGC.NS,219.9447385,219.055603,222.2845761,217.8856842,18291957 +29-01-2024,ONGC.NS,225.5603549,236.3236084,238.6166465,223.782084,54127939 +30-01-2024,ONGC.NS,240.0673447,233.2350159,246.4316917,232.7202487,51491099 +31-01-2024,ONGC.NS,234.4049289,236.0896149,238.0550842,230.5208042,33293192 +01-02-2024,ONGC.NS,238.3358626,231.784317,238.3358626,229.7252627,29758133 +02-02-2024,ONGC.NS,233.9837581,240.7692871,243.3431084,233.0478231,30482663 +05-02-2024,ONGC.NS,243.3899217,246.1041565,250.8774029,238.7570599,34001868 +06-02-2024,ONGC.NS,248.3503711,254.8551025,255.8846368,243.5303113,36708949 +07-02-2024,ONGC.NS,257.3821633,254.4807587,257.9905154,250.4094351,23756939 +08-02-2024,ONGC.NS,255.5570813,255.6506805,257.9905184,251.8601546,25252940 +09-02-2024,ONGC.NS,257.3821674,250.4094391,257.9905195,242.5475895,26743792 +12-02-2024,ONGC.NS,245.1682093,241.377655,249.5203018,240.3481207,30906374 +13-02-2024,ONGC.NS,241.47125,242.8751526,245.5893586,238.3826614,20711842 +14-02-2024,ONGC.NS,241.471258,251.6261597,252.3748963,239.5993878,36168962 +15-02-2024,ONGC.NS,254.2467625,259.53479,261.9214417,251.7665402,32831246 +16-02-2024,ONGC.NS,261.2916059,260.8642883,263.9980667,256.7333775,27044984 +19-02-2024,ONGC.NS,260.864302,260.816803,264.9951841,258.6801279,15322964 +20-02-2024,ONGC.NS,260.9592218,262.6685791,266.9893991,260.2469968,18968785 +21-02-2024,ONGC.NS,262.0987931,259.2024231,266.9419288,257.9204123,16340579 +22-02-2024,ONGC.NS,260.0570942,260.8642883,262.0988001,254.9765501,16791453 +23-02-2024,ONGC.NS,261.0541965,258.4902039,262.0987989,257.4456014,9464646 +26-02-2024,ONGC.NS,258.2053123,256.2585754,258.2053123,254.3118096,8661999 +27-02-2024,ONGC.NS,254.5491965,255.7837372,256.5909313,251.6053564,19582774 +28-02-2024,ONGC.NS,256.4009928,252.3650513,256.6858712,251.2729788,9118196 +29-02-2024,ONGC.NS,251.6528425,251.272995,252.9348534,248.3291258,17179832 +01-03-2024,ONGC.NS,253.0772755,256.9232788,259.2024219,253.0772755,12930057 +04-03-2024,ONGC.NS,259.0124878,265.1376343,266.4196161,258.7750794,22280353 +05-03-2024,ONGC.NS,265.8973104,269.4584351,270.5980066,262.7160332,18544484 +06-03-2024,ONGC.NS,269.9807384,266.1347351,269.9807384,259.7721803,16807149 +07-03-2024,ONGC.NS,266.1347233,264.0930176,270.0282255,263.2858235,11386963 +11-03-2024,ONGC.NS,264.0930572,260.1995544,266.3721716,259.4398593,10684598 +12-03-2024,ONGC.NS,260.1995082,256.7808228,261.7189272,255.4988121,13780189 +13-03-2024,ONGC.NS,257.1606777,242.4888611,257.350616,240.0198088,20079496 +14-03-2024,ONGC.NS,239.7824381,249.9909973,251.0355999,238.5479117,21404057 +15-03-2024,ONGC.NS,250.6557101,245.7176056,252.9822942,236.3637122,34961065 +18-03-2024,ONGC.NS,245.9075801,248.4241028,249.8010538,244.5780701,9246173 +19-03-2024,ONGC.NS,248.8039355,246.1924438,250.6557321,243.7233914,8758348 +20-03-2024,ONGC.NS,246.3823796,250.5607605,251.2729855,244.2457046,10484778 +21-03-2024,ONGC.NS,251.3679742,249.7061157,253.5046493,249.1363299,12163200 +22-03-2024,ONGC.NS,249.7061189,249.9909973,251.8902642,245.4327685,13025089 +26-03-2024,ONGC.NS,248.4715458,252.1276398,254.4067539,246.2399018,10830926 +27-03-2024,ONGC.NS,251.6528367,248.5665283,254.691675,246.5722925,28563001 +28-03-2024,ONGC.NS,249.231286,254.5492096,257.3506396,248.7564693,18888942 +01-04-2024,ONGC.NS,254.5492028,256.3060303,257.8254494,254.3117945,6440401 +02-04-2024,ONGC.NS,256.4960015,258.775116,260.2470362,255.8787455,14439120 +03-04-2024,ONGC.NS,261.19666,261.4815674,264.9477236,260.0571173,22600929 +04-04-2024,ONGC.NS,264.6153262,255.4513702,264.6153262,251.9852143,24624383 +05-04-2024,ONGC.NS,254.359285,254.4542542,258.2052883,253.0772743,13029904 +08-04-2024,ONGC.NS,254.0743622,256.7808228,258.3002417,253.172228,13011300 +09-04-2024,ONGC.NS,256.4010036,255.4039001,258.9175261,254.5017369,13173933 +10-04-2024,ONGC.NS,256.3535257,258.3002625,259.439834,255.5938017,11137195 +12-04-2024,ONGC.NS,258.2053059,252.3175964,258.7750917,251.6528415,21894584 +15-04-2024,ONGC.NS,255.5463249,265.7548828,268.6987518,253.6470583,75063828 +16-04-2024,ONGC.NS,263.0484327,268.8886719,277.8152194,261.3865744,79082544 +18-04-2024,ONGC.NS,271.5951093,260.3419495,273.2094974,259.5822545,34136482 +19-04-2024,ONGC.NS,262.8110161,261.3865662,266.6570194,260.2944937,32658724 +22-04-2024,ONGC.NS,263.3333066,262.85849,263.9980616,259.96212,14184019 +23-04-2024,ONGC.NS,262.905989,262.85849,264.7102865,261.6714483,8799147 +24-04-2024,ONGC.NS,263.6182319,265.2800903,266.2771938,262.3836911,9253985 +25-04-2024,ONGC.NS,265.2800929,267.7491455,268.3664014,263.998082,17050557 +26-04-2024,ONGC.NS,268.7462448,268.6512756,271.7375841,267.9865497,11070290 +29-04-2024,ONGC.NS,269.6483822,268.9361572,270.8828939,267.9390249,8952420 +30-04-2024,ONGC.NS,270.1707102,268.6038208,271.9275378,267.2743398,10658906 +02-05-2024,ONGC.NS,266.8469461,268.5562744,270.2656317,264.9951497,15677336 +03-05-2024,ONGC.NS,269.6958886,271.6901245,278.1951192,269.6958886,28913016 +06-05-2024,ONGC.NS,274.1591413,267.9390259,274.2066114,261.386562,15491865 +07-05-2024,ONGC.NS,269.6008828,259.8196716,270.6454852,258.3002526,13179001 +08-05-2024,ONGC.NS,259.7247283,262.9060059,266.1347535,258.6326557,12797721 +09-05-2024,ONGC.NS,263.2858436,251.8902435,264.5203554,249.9435068,14869187 +10-05-2024,ONGC.NS,253.5521192,256.6384277,257.5405911,251.1305656,9530738 +13-05-2024,ONGC.NS,258.2053049,253.4571381,258.2053049,248.8514105,7163239 +14-05-2024,ONGC.NS,254.45427,259.1549377,260.8167961,253.02982,9123849 +15-05-2024,ONGC.NS,260.6743801,259.6772766,262.0988303,258.7751132,6368662 +16-05-2024,ONGC.NS,262.0987908,263.6656799,265.2800681,260.0095859,23757779 +17-05-2024,ONGC.NS,264.7577508,263.475769,269.1260698,262.6685749,11529157 +21-05-2024,ONGC.NS,266.9419429,265.9923096,269.6958739,264.3304512,17559555 +22-05-2024,ONGC.NS,269.6958776,263.9980774,269.6958776,262.9534749,17935064 +23-05-2024,ONGC.NS,265.8498673,269.173584,270.2181575,265.0426731,17719819 +24-05-2024,ONGC.NS,269.6958982,268.9836731,271.547695,267.6541921,11041667 +27-05-2024,ONGC.NS,269.6958572,263.6656799,269.8857954,261.8139124,13719808 +28-05-2024,ONGC.NS,265.2325721,260.4844055,265.2325721,259.2973639,6927361 +29-05-2024,ONGC.NS,260.0096046,258.1578369,260.0096046,256.6384177,8327205 +30-05-2024,ONGC.NS,259.2499213,253.2672424,261.2441573,251.652854,15390964 +31-05-2024,ONGC.NS,254.9290706,251.0355682,254.9290706,249.7535575,24167379 +03-06-2024,ONGC.NS,263.9505934,269.7908325,272.1174168,259.4398351,30195397 +04-06-2024,ONGC.NS,270.645502,224.3983612,270.645502,211.7682349,72779900 +05-06-2024,ONGC.NS,234.5594393,235.034256,237.170931,218.8430043,37078551 +06-06-2024,ONGC.NS,241.2068726,239.5924988,246.429856,236.6961141,30881233 +07-06-2024,ONGC.NS,240.732066,247.2845306,247.6643782,239.1176921,22010688 +10-06-2024,ONGC.NS,250.7032006,246.0974731,250.7032006,245.0528707,14138524 +11-06-2024,ONGC.NS,253.4096306,259.7721558,261.1491355,251.8902116,47270206 +12-06-2024,ONGC.NS,263.9980763,261.6239929,265.0426788,260.7693287,20560662 +13-06-2024,ONGC.NS,263.9980737,262.6210938,263.9980737,258.7750902,16013386 +14-06-2024,ONGC.NS,263.0484414,261.5290222,264.188013,260.7693271,10642648 +18-06-2024,ONGC.NS,264.900212,261.908844,264.947682,260.1995157,17044769 +19-06-2024,ONGC.NS,262.0038667,257.8729553,262.6686217,257.4456377,13361607 +20-06-2024,ONGC.NS,258.1103379,258.1578369,260.1995429,255.5463452,12826509 +21-06-2024,ONGC.NS,257.7779915,256.068634,260.91177,255.356409,17406416 +24-06-2024,ONGC.NS,256.0686219,256.3060303,257.5880411,253.1722519,7282347 +25-06-2024,ONGC.NS,256.4959626,253.5520935,257.1606885,251.6528269,14425434 +26-06-2024,ONGC.NS,253.4571034,254.2642975,255.5937782,250.798142,10650910 +27-06-2024,ONGC.NS,253.9319321,254.0269012,254.596687,250.2283681,22830930 +28-06-2024,ONGC.NS,255.4513605,260.3894653,261.576507,254.8341047,19532912 +01-07-2024,ONGC.NS,261.1491598,259.2024231,261.9088548,257.9204123,11750972 +02-07-2024,ONGC.NS,259.4398247,261.0067139,265.7073812,257.8254366,24470518 +03-07-2024,ONGC.NS,262.0988001,260.8642883,263.7131883,260.1995334,9125400 +04-07-2024,ONGC.NS,261.1491496,263.0958862,264.8527136,259.2973531,13444669 +05-07-2024,ONGC.NS,263.28583,273.6843262,274.7288996,262.5736051,39781962 +08-07-2024,ONGC.NS,275.3936849,284.0828247,287.7389191,272.8771622,53136198 +09-07-2024,ONGC.NS,285.6496933,282.4684448,286.6468257,278.5749424,18686252 +10-07-2024,ONGC.NS,284.6051278,283.1331787,284.7000679,274.3016001,19278800 +11-07-2024,ONGC.NS,284.8899985,289.4007568,291.7273701,280.2842711,36020507 +12-07-2024,ONGC.NS,291.3475084,291.6324158,296.0482052,288.8784848,31788101 +15-07-2024,ONGC.NS,296.0956563,306.2567444,307.3488169,293.1043172,51435537 +16-07-2024,ONGC.NS,307.3013637,306.3992004,311.0998972,303.6452695,37468292 +18-07-2024,ONGC.NS,308.725822,314.9934082,316.5127984,305.4495752,48189915 +19-07-2024,ONGC.NS,316.2279039,303.550293,316.4178422,302.0308738,26579496 +22-07-2024,ONGC.NS,303.8826694,304.6423645,307.0639469,298.659686,22234557 +23-07-2024,ONGC.NS,303.9301318,298.327301,305.2121426,282.420943,37871058 +24-07-2024,ONGC.NS,297.2826757,303.4552917,309.3430295,296.3805415,28259305 +25-07-2024,ONGC.NS,302.0308503,318.8868408,320.548699,300.1790828,42054664 +26-07-2024,ONGC.NS,319.5516043,314.898407,321.4508709,313.473957,25703985 +29-07-2024,ONGC.NS,316.9875988,316.1329346,322.4479905,314.0912287,26721790 +30-07-2024,ONGC.NS,315.2782577,315.1832886,321.2134659,314.3286244,19792253 +31-07-2024,ONGC.NS,315.3257274,317.3674622,320.4537704,313.1415824,21393361 +01-08-2024,ONGC.NS,320.7861074,324.5371704,327.3386002,320.1688516,36044960 +02-08-2024,ONGC.NS,320.976066,313.4739685,320.976066,312.0969886,22939377 +05-08-2024,ONGC.NS,304.2150515,294.6237488,307.0164525,290.587807,37986023 +06-08-2024,ONGC.NS,298.9445624,290.6827698,306.2092806,289.7806065,28386636 +07-08-2024,ONGC.NS,296.6654349,312.5243225,314.2811499,296.2855874,66110716 +08-08-2024,ONGC.NS,312.4293642,306.4466858,312.4293642,305.4970525,23478224 +09-08-2024,ONGC.NS,317.1300469,315.8005371,318.9343443,311.6696555,29814474 +12-08-2024,ONGC.NS,315.9905094,324.1098633,327.33864,313.2840485,34754596 +13-08-2024,ONGC.NS,326.7688472,318.981842,327.6235115,316.180441,28943385 +14-08-2024,ONGC.NS,318.9343499,311.6221619,319.5516057,310.3401511,17812763 +16-08-2024,ONGC.NS,315.8005772,312.999176,318.8394157,312.0970127,16584396 +19-08-2024,ONGC.NS,318.1271699,318.4120483,321.688295,316.75019,19636518 +20-08-2024,ONGC.NS,318.9343602,313.4739685,319.0767994,311.5272028,14972714 +21-08-2024,ONGC.NS,313.9962557,311.1948547,314.8034498,310.0552831,11835143 +22-08-2024,ONGC.NS,312.002023,308.0135803,313.8538196,307.3013553,13387819 +23-08-2024,ONGC.NS,310.4539527,305.1903992,310.8367508,303.8984302,13229612 +26-08-2024,ONGC.NS,309.5926476,313.7556458,314.9519079,308.9227291,21346682 +27-08-2024,ONGC.NS,315.2389901,314.7126465,318.2535649,311.985163,20165503 +28-08-2024,ONGC.NS,314.5212277,313.7077637,316.1002879,310.693189,12446738 +29-08-2024,ONGC.NS,312.0808858,315.4304199,315.9567636,310.9803304,13799961 +30-08-2024,ONGC.NS,316.2438536,316.5309448,320.0240242,315.3825216,19666466 +02-09-2024,ONGC.NS,315.8131999,312.1765747,317.6793805,311.7937475,8975511 +03-09-2024,ONGC.NS,312.9421762,308.3485413,313.8991859,307.8221684,10321111 +04-09-2024,ONGC.NS,301.4580618,300.8838501,302.6064851,295.1417918,25397204 +05-09-2024,ONGC.NS,303.3242388,298.0128174,303.3242388,296.8165552,15571640 +06-09-2024,ONGC.NS,298.1085352,295.5245972,299.6875954,290.6438708,27946491 +09-09-2024,ONGC.NS,295.4289143,286.0502014,295.4289143,281.9829101,30369085 +10-09-2024,ONGC.NS,287.1986337,282.8920898,288.5384416,282.3178781,15618589 +11-09-2024,ONGC.NS,279.8296257,273.0348511,279.8296257,271.0729929,44826300 +12-09-2024,ONGC.NS,275.6187944,281.4086914,282.0786099,274.1832798,21964895 +13-09-2024,ONGC.NS,282.9877622,278.9204712,284.4711154,278.537644,13672371 +16-09-2024,ONGC.NS,282.1264648,279.925354,282.7006765,278.8247986,10971110 +17-09-2024,ONGC.NS,281.073738,281.9828796,283.8490601,279.5903556,11873436 +18-09-2024,ONGC.NS,284.8061006,277.9156189,284.997485,275.5230946,13421760 +19-09-2024,ONGC.NS,275.0445951,272.98703,276.7672302,270.3552532,17067311 +20-09-2024,ONGC.NS,274.6617575,273.9440002,276.6236155,272.9391518,16585530 +23-09-2024,ONGC.NS,276.0015991,282.7485352,283.6576769,275.188135,14621229 +24-09-2024,ONGC.NS,283.5619647,286.5765686,289.0169317,282.0307725,16986759 +25-09-2024,ONGC.NS,286.5765524,285.8587952,288.2513193,283.9447759,10609614 +26-09-2024,ONGC.NS,284.2797219,282.5092773,285.8588113,278.9683297,27812412 +27-09-2024,ONGC.NS,280.1167354,284.4232788,285.6195409,277.2457065,35706130 +30-09-2024,ONGC.NS,284.2318796,284.8060913,288.8255145,281.1215981,16294341 +01-10-2024,ONGC.NS,284.231874,279.3989868,286.289439,278.2027247,10919818 +03-10-2024,ONGC.NS,282.3178804,279.4946899,285.1889097,278.0591753,28124665 +04-10-2024,ONGC.NS,284.231896,282.5571289,286.815834,280.5952706,23104209 +07-10-2024,ONGC.NS,283.2748716,277.0064697,283.5619628,269.3982309,20917962 +08-10-2024,ONGC.NS,275.7623343,280.8345032,281.26514,268.4890549,10572360 +09-10-2024,ONGC.NS,278.7290666,276.09729,279.3511171,274.5182299,13147475 +10-10-2024,ONGC.NS,276.288709,276.3365479,279.590375,275.1881245,7237212 +11-10-2024,ONGC.NS,278.7769129,279.973175,281.0258916,277.0543072,7011704 +14-10-2024,ONGC.NS,280.1167294,274.1832581,280.3081138,272.8912892,12690951 +15-10-2024,ONGC.NS,274.0875708,271.5036621,274.0875708,268.7761786,15087155 +16-10-2024,ONGC.NS,270.8337368,273.1305542,274.9010279,268.5847583,18188885 +17-10-2024,ONGC.NS,272.7477849,269.4939575,275.2360161,268.871907,13343303 +18-10-2024,ONGC.NS,269.8767182,271.1208191,272.2692423,267.1971029,14028398 +21-10-2024,ONGC.NS,269.0632753,264.7088928,271.7907589,262.7470054,10299773 +22-10-2024,ONGC.NS,266.0487157,259.1582336,266.1922613,258.3926375,10028511 +23-10-2024,ONGC.NS,258.3926211,259.2060852,262.603458,253.6554114,18823321 +24-10-2024,ONGC.NS,260.2109265,257.531311,260.7372993,256.8135538,7488521 +25-10-2024,ONGC.NS,258.3926141,252.6983948,258.6797053,250.3537386,12961181 +28-10-2024,ONGC.NS,249.4445807,252.0285187,253.6554177,244.3245874,13835091 +29-10-2024,ONGC.NS,252.0284991,253.6075592,254.1339028,248.2482993,9122757 +30-10-2024,ONGC.NS,253.6075691,250.4015808,254.7559924,249.8273692,11166643 +31-10-2024,ONGC.NS,252.0763532,254.7081299,256.7656949,249.9230813,16173656 +01-11-2024,ONGC.NS,258.2012022,260.0673828,262.2206546,257.1006469,2955757 +04-11-2024,ONGC.NS,262.2206334,253.8946381,262.5555926,248.9660444,14355959 +05-11-2024,ONGC.NS,253.7989695,255.9043732,257.0527964,252.2677482,11676017 +06-11-2024,ONGC.NS,256.1915197,257.4834595,258.9668421,253.03337,19244545 +07-11-2024,ONGC.NS,258.8711048,253.7989655,258.8711048,253.4161382,6766663 +08-11-2024,ONGC.NS,254.5167192,251.2628632,255.0430628,248.4875411,7836093 +11-11-2024,ONGC.NS,251.0715038,245.8557892,251.0715038,244.9944863,8450657 +12-11-2024,ONGC.NS,249.6359883,245.138031,251.884967,244.4202737,22445400 +13-11-2024,ONGC.NS,245.1380208,241.6927948,245.9036461,238.2954076,17483332 +14-11-2024,ONGC.NS,241.6928029,240.0180359,243.3675698,238.2954155,12454540 +18-11-2024,ONGC.NS,240.3051473,239.8744812,241.262157,236.4771084,14636541 +19-11-2024,ONGC.NS,245.1200485,243.1590881,250.4146356,242.2766619,17397559 +21-11-2024,ONGC.NS,243.1590941,237.4232788,243.1590941,236.0996395,16189440 +22-11-2024,ONGC.NS,240.0215516,240.8059387,242.129578,238.7469244,9637581 +25-11-2024,ONGC.NS,243.6493219,252.8658295,255.4150839,243.1100548,31973671 +26-11-2024,ONGC.NS,251.9344027,249.2870941,253.209015,247.6202807,9242451 +27-11-2024,ONGC.NS,250.0224538,249.3361206,250.5126939,245.6593198,11689970 +28-11-2024,ONGC.NS,250.0224471,247.2770996,252.3755936,246.2966194,14202863 +29-11-2024,ONGC.NS,248.8458837,251.6892853,253.6012038,247.3261363,11476347 +02-12-2024,ONGC.NS,250.5126869,252.5226593,253.2580194,247.7673394,13677959 +03-12-2024,ONGC.NS,255.3170251,257.2289734,259.5331077,253.7972929,15345326 +04-12-2024,ONGC.NS,258.6997128,255.6112061,259.1409109,254.9248579,10713838 +05-12-2024,ONGC.NS,255.6111987,256.1994629,258.1114112,251.885356,12896743 +06-12-2024,ONGC.NS,255.7092218,254.9738617,257.8662902,254.4836216,8783386 +09-12-2024,ONGC.NS,254.9738597,253.8463135,256.2485019,252.6697552,6800856 +10-12-2024,ONGC.NS,252.6207209,251.8853607,253.6992551,249.5322142,11318782 +11-12-2024,ONGC.NS,252.4736432,251.591217,253.6502314,250.6597489,5353032 +12-12-2024,ONGC.NS,252.9638973,249.0910034,253.5521914,248.6497903,7123877 +13-12-2024,ONGC.NS,248.0614939,249.2870941,251.7873067,244.6298131,11143128 +16-12-2024,ONGC.NS,249.0419717,246.8849182,251.2970642,246.2966241,7283872 +17-12-2024,ONGC.NS,246.8358957,242.5708008,247.5222289,241.6883746,10066884 +18-12-2024,ONGC.NS,242.5707922,239.3842316,242.6688462,238.6488714,8430930 +19-12-2024,ONGC.NS,235.3152408,237.1291351,239.1881345,233.8935476,9518542 +20-12-2024,ONGC.NS,236.7859697,232.4718628,239.3842363,230.7069954,15556528 +23-12-2024,ONGC.NS,233.5994118,236.1486664,237.5703597,232.2267455,7722901 +24-12-2024,ONGC.NS,236.2957234,234.2857361,238.5018039,233.942577,3577400 +26-12-2024,ONGC.NS,235.3152437,235.5603638,237.2762041,234.3347635,6330006 +27-12-2024,ONGC.NS,235.3152515,232.2757568,236.2957317,231.6874777,6487888 +30-12-2024,ONGC.NS,231.4423451,228.1087036,232.3737983,226.6379834,19401112 +31-12-2024,ONGC.NS,228.1087047,234.5798798,235.2171859,227.8145726,12004845 +01-01-2025,ONGC.NS,233.1679969,232.3247833,234.5700914,231.7365042,9418453 +02-01-2025,ONGC.NS,232.4228338,241.2667694,241.962902,232.3738068,19745810 +03-01-2025,ONGC.NS,243.600302,253.8365326,257.6211718,243.1492895,49760410 +06-01-2025,ONGC.NS,254.0522092,249.3949432,254.4346108,246.5417423,19265884 +07-01-2025,ONGC.NS,254.0914299,258.3467102,262.1803913,253.0128957,52956766 +08-01-2025,ONGC.NS,261.248973,266.0336914,268.1613467,260.5626248,42237794 +09-01-2025,ONGC.NS,266.7200103,258.0427551,267.2690768,256.6014481,14706472 +10-01-2025,ONGC.NS,258.8467762,257.8858948,261.2979767,253.4247218,13053552 +13-01-2025,ONGC.NS,260.8371384,250.7381897,263.3569797,249.6400567,20416370 +14-01-2025,ONGC.NS,252.4932536,255.2876282,256.8858157,251.8069354,8470150 +15-01-2025,ONGC.NS,255.8072729,253.1403656,259.3075943,252.6599399,9344731 +16-01-2025,ONGC.NS,254.9248355,258.0427551,260.4449434,254.9248355,14195450 +17-01-2025,ONGC.NS,256.8858061,261.3666077,261.788207,256.199458,12148143 +20-01-2025,ONGC.NS,262.8667576,264.1021423,265.190491,259.8370772,9676264 +21-01-2025,ONGC.NS,262.8177138,260.6116333,264.0923561,259.6409674,8989218 +22-01-2025,ONGC.NS,260.8077308,258.8957825,261.1901324,256.6014624,7919682 +23-01-2025,ONGC.NS,257.8663017,257.9153137,258.6800871,256.072036,5026675 +24-01-2025,ONGC.NS,257.8564834,251.5029907,260.4547799,250.7578162,6306281 +27-01-2025,ONGC.NS,250.0224544,245.8848267,251.4343483,244.6396126,6944911 +28-01-2025,ONGC.NS,245.1200467,243.8258057,247.4731932,241.8942735,8029472 +29-01-2025,ONGC.NS,244.041521,246.4927216,247.0810157,242.1786146,5651586 +30-01-2025,ONGC.NS,247.0810098,251.7088776,254.3365573,246.0417032,12588155 +31-01-2025,ONGC.NS,251.9932216,257.4838867,258.3467141,250.2283543,8850307 +01-02-2025,ONGC.NS,254.4836197,252.5226593,257.3760482,248.7968466,10921673 +03-02-2025,ONGC.NS,250.6107475,244.1395721,251.3461077,240.0705853,25719512 +04-02-2025,ONGC.NS,247.4732016,249.1400299,252.4736567,247.0810155,8402532 +05-02-2025,ONGC.NS,253.9443666,256.5426331,257.8662873,252.7187663,11590755 +06-02-2025,ONGC.NS,257.5231151,251.1499939,257.8172771,249.3361145,12327998 +07-02-2025,ONGC.NS,252.9499969,248.8999939,253.8500061,247.5,10098454 +10-02-2025,ONGC.NS,248.9499969,242.4499969,249.6000061,241.8000031,7582536 +11-02-2025,ONGC.NS,242.4499969,238.9499969,242.4499969,236.8000031,6711630 +12-02-2025,ONGC.NS,239,237.3999939,241.25,234.1499939,5985956 +13-02-2025,ONGC.NS,238.5,234.9499969,239.4499969,234.1999969,10079210 +14-02-2025,ONGC.NS,235,230.5,237.9499969,226.75,8065352 +17-02-2025,ONGC.NS,230.1999969,233.6499939,234.3000031,225.0500031,6692422 +18-02-2025,ONGC.NS,232.1999969,236.6000061,237.1499939,229.5500031,6170974 +19-02-2025,ONGC.NS,236,238.3000031,238.8000031,234.5,6168581 +20-02-2025,ONGC.NS,236.8000031,241.8999939,242.6499939,236.5,8929816 +21-02-2025,ONGC.NS,241.8999939,239.8999939,243.0500031,238.1000061,5697387 +24-02-2025,ONGC.NS,236.3000031,234.3500061,237.9499969,234,6883143 +25-02-2025,ONGC.NS,235,233,236.6999969,232.5500031,5519036 +27-02-2025,ONGC.NS,233.5,231,233.8500061,228.5,9664032 +28-02-2025,ONGC.NS,230,225.25,230.5,223.1499939,17237276 +03-03-2025,ONGC.NS,224.75,225.1300049,226,218.3600006,11928529 +04-03-2025,ONGC.NS,220.1000061,226.7599945,227.75,215.4799957,12428265 +05-03-2025,ONGC.NS,227.1199951,228.9400024,231.25,226.7599945,7466729 +06-03-2025,ONGC.NS,231.4900055,232.6000061,233.5700073,226.7100067,10439208 +07-03-2025,ONGC.NS,232.6000061,232.8899994,236.4700012,231.1699982,9079049 +10-03-2025,ONGC.NS,232.8899994,223.1900024,235,222.4799957,16489167 +11-03-2025,ONGC.NS,220.8999939,226.7200012,227.2599945,220.1000061,10941588 +12-03-2025,ONGC.NS,227.1000061,224.3999939,228.8399963,222.3600006,6994310 +13-03-2025,ONGC.NS,228.1499939,225.4299927,230.3999939,224.8699951,16105085 +17-03-2025,ONGC.NS,226.5200043,229.7400055,230.4499969,226.2400055,8788971 +18-03-2025,ONGC.NS,229.7400055,229.7400055,229.7400055,229.7400055,0 +19-03-2025,ONGC.NS,232.5,232.5700073,235.1399994,231.6000061,8626593 +20-03-2025,ONGC.NS,233.4799957,235.5899963,237.0399933,232.0099945,18955995 +21-03-2025,ONGC.NS,235.8000031,242.4199982,248,235.8000031,29285333 +24-03-2025,ONGC.NS,244.1900024,243.8300018,246.3999939,242.75,10566066 +25-03-2025,ONGC.NS,244.0099945,242.25,245.3699951,240.5500031,8915800 +27-03-2020,DRREDDY.NS,527.252248,520.7705078,544.0636963,508.1998618,4007940 +30-03-2020,DRREDDY.NS,514.1815966,534.6535034,544.6082498,501.9324011,5752295 +31-03-2020,DRREDDY.NS,544.6083062,557.2414551,562.8214582,541.4031284,5013780 +01-04-2020,DRREDDY.NS,557.0985593,552.6434937,561.3929274,547.4652618,3555215 +03-04-2020,DRREDDY.NS,550.8578827,561.8928833,574.7581684,540.1621507,5868365 +07-04-2020,DRREDDY.NS,580.3202932,639.8165283,645.6018578,573.1778896,11837790 +08-04-2020,DRREDDY.NS,629.4243078,657.6367798,672.2787287,619.782074,12611475 +09-04-2020,DRREDDY.NS,667.814752,646.6643066,680.3139586,641.6021432,9804680 +13-04-2020,DRREDDY.NS,659.6009471,668.9932251,688.5277029,644.1019447,11611945 +15-04-2020,DRREDDY.NS,682.9923652,679.885437,695.2415616,674.2429315,8625555 +16-04-2020,DRREDDY.NS,679.6711087,689.3579712,694.5987051,674.9570965,7329295 +17-04-2020,DRREDDY.NS,708.8836078,701.6608276,713.8654499,682.7423826,9074610 +20-04-2020,DRREDDY.NS,700.5894025,686.5188599,700.8393583,680.3674522,7493955 +21-04-2020,DRREDDY.NS,684.7779362,717.1687622,722.7755206,682.465559,14239375 +22-04-2020,DRREDDY.NS,712.4458306,724.3825684,731.0785718,707.3211646,8917130 +23-04-2020,DRREDDY.NS,719.7757562,719.0793457,729.5965615,715.8920415,5128285 +24-04-2020,DRREDDY.NS,716.0259302,714.7402954,723.0968942,708.9014003,6330770 +27-04-2020,DRREDDY.NS,714.7403193,710.7227173,725.8646324,706.214086,5624485 +28-04-2020,DRREDDY.NS,719.597136,705.2677002,720.7041998,694.9647485,4305840 +29-04-2020,DRREDDY.NS,705.2676816,692.9381104,708.8835123,691.4828414,5198230 +30-04-2020,DRREDDY.NS,702.2946835,702.8660889,730.9803662,695.5004852,10890150 +04-05-2020,DRREDDY.NS,687.4563083,703.3481445,715.3116917,687.1349132,7077435 +05-05-2020,DRREDDY.NS,710.6691455,684.581543,711.8030195,679.5997013,3978630 +06-05-2020,DRREDDY.NS,687.6349418,687.902771,692.8131736,679.4301031,4779515 +07-05-2020,DRREDDY.NS,697.9736283,685.2512207,702.9107869,681.8407161,4581335 +08-05-2020,DRREDDY.NS,696.4022589,711.3834229,737.8460426,696.4022589,10017290 +11-05-2020,DRREDDY.NS,710.2762936,689.5990601,710.2762936,687.108112,5974940 +12-05-2020,DRREDDY.NS,689.8133409,673.7786255,698.0985006,671.234166,5392485 +13-05-2020,DRREDDY.NS,687.2777554,674.8856812,687.2777554,666.9397901,4392175 +14-05-2020,DRREDDY.NS,676.7427551,666.3862915,682.0906212,663.9935383,4485705 +15-05-2020,DRREDDY.NS,668.886179,666.9398804,674.7608219,663.716829,4496935 +18-05-2020,DRREDDY.NS,671.4127184,656.9493408,671.8412451,645.2893696,4954380 +19-05-2020,DRREDDY.NS,660.6991406,660.6008911,664.6006742,653.5478003,4677020 +20-05-2020,DRREDDY.NS,664.4042744,698.2056885,701.7411981,659.4492425,21083545 +21-05-2020,DRREDDY.NS,705.312358,687.0099487,706.0533977,683.0816049,8672120 +22-05-2020,DRREDDY.NS,685.77783,695.107605,698.1699038,680.492467,5052550 +26-05-2020,DRREDDY.NS,696.2058031,690.0097656,703.348207,688.0724038,4136880 +27-05-2020,DRREDDY.NS,690.0901269,693.3488159,696.3843593,681.0281805,4308340 +28-05-2020,DRREDDY.NS,695.491532,694.1969604,698.3127573,686.1171275,3962810 +29-05-2020,DRREDDY.NS,692.8131512,726.9627686,730.4357754,690.9025452,9631120 +01-06-2020,DRREDDY.NS,728.0966039,705.946228,730.7303215,703.714227,6848855 +02-06-2020,DRREDDY.NS,711.561947,695.545105,715.5438565,693.8845092,7451040 +03-06-2020,DRREDDY.NS,701.5268358,707.5264282,712.4547038,698.3930978,3694130 +04-06-2020,DRREDDY.NS,707.0801793,714.0440674,724.4184057,706.4998917,5997250 +05-06-2020,DRREDDY.NS,717.7134624,718.6865845,723.1684608,712.8655618,3855025 +08-06-2020,DRREDDY.NS,720.472076,708.4550171,720.472076,703.8838832,3559990 +09-06-2020,DRREDDY.NS,701.7411752,736.3461304,739.5959372,701.7411752,11375810 +10-06-2020,DRREDDY.NS,740.1316336,734.3284302,748.1668383,729.90012,7769840 +11-06-2020,DRREDDY.NS,734.4177035,724.5255127,737.0872229,720.8471788,4137580 +12-06-2020,DRREDDY.NS,712.8118158,715.6598511,720.7755796,710.8476441,3911520 +15-06-2020,DRREDDY.NS,722.8111991,716.4366455,736.8996159,707.2050652,6959575 +16-06-2020,DRREDDY.NS,725.8467298,715.213501,728.525131,705.8033498,3900130 +17-06-2020,DRREDDY.NS,715.2135417,711.5976563,721.8737982,709.2407045,3186815 +18-06-2020,DRREDDY.NS,716.0259539,715.4902954,723.6058209,712.8118941,3614150 +19-06-2020,DRREDDY.NS,717.8562555,715.2403564,722.2577555,712.8119652,3654715 +22-06-2020,DRREDDY.NS,719.9543183,720.1060791,725.4003793,716.186672,2655980 +23-06-2020,DRREDDY.NS,722.7934563,733.6766968,737.4532255,721.4006897,4799415 +24-06-2020,DRREDDY.NS,734.3194161,721.855957,738.6495309,719.2935697,2677740 +25-06-2020,DRREDDY.NS,719.597184,715.4188843,721.5613559,710.0531447,3769375 +26-06-2020,DRREDDY.NS,716.9187681,713.9903564,725.8467727,707.9907635,3719560 +29-06-2020,DRREDDY.NS,713.8832934,709.571106,722.0970693,706.8748309,2692435 +30-06-2020,DRREDDY.NS,714.2403247,704.4105835,716.186623,700.9375768,3404710 +01-07-2020,DRREDDY.NS,708.0264996,698.428894,708.1693782,693.8577598,3117825 +02-07-2020,DRREDDY.NS,704.5982118,700.053833,710.4906737,696.5630068,3711465 +03-07-2020,DRREDDY.NS,703.5267257,700.2144165,708.5175039,698.1699232,2280380 +06-07-2020,DRREDDY.NS,700.8483326,694.9558716,703.5267339,692.2774703,2848085 +07-07-2020,DRREDDY.NS,695.4737111,682.7245483,699.777016,681.0282056,5179985 +08-07-2020,DRREDDY.NS,684.0637716,694.0095825,704.3660468,684.0637716,6811290 +09-07-2020,DRREDDY.NS,697.2771198,695.7772217,699.4198626,688.1794815,2455715 +10-07-2020,DRREDDY.NS,696.3307407,697.3574829,706.5622528,693.3845103,4152955 +13-07-2020,DRREDDY.NS,722.2324813,719.3271484,724.7503989,714.6141029,2678440 +14-07-2020,DRREDDY.NS,720.1479994,734.7483521,737.1279552,714.6140752,6044725 +15-07-2020,DRREDDY.NS,735.8274468,744.5802612,746.6739472,730.6624733,5296965 +16-07-2020,DRREDDY.NS,743.5934448,765.9228516,767.915096,739.9041617,7809325 +17-07-2020,DRREDDY.NS,763.8660574,759.7617188,767.0019141,756.3030159,3712880 +20-07-2020,DRREDDY.NS,763.5617069,754.8457642,766.2641,751.211818,3144360 +21-07-2020,DRREDDY.NS,756.3491377,744.0454102,761.966096,738.9726459,3316480 +22-07-2020,DRREDDY.NS,747.7346816,749.2196045,761.8369457,742.477442,4093845 +23-07-2020,DRREDDY.NS,754.6244197,761.8369751,763.6816167,749.2934348,3559780 +24-07-2020,DRREDDY.NS,761.8370226,750.0220947,771.0417666,747.3842706,5479715 +27-07-2020,DRREDDY.NS,753.5360995,740.7527466,753.6560057,731.0222733,2909240 +28-07-2020,DRREDDY.NS,741.3614734,747.3289185,754.8273913,739.2124501,2592970 +29-07-2020,DRREDDY.NS,753.0656755,793.6016846,799.836582,751.765228,24766165 +30-07-2020,DRREDDY.NS,810.5171455,833.1508789,841.1566171,800.5744997,31472050 +31-07-2020,DRREDDY.NS,826.2149305,833.9716797,839.4686754,821.8616035,7910670 +03-08-2020,DRREDDY.NS,833.9716804,835.1522217,861.4475957,830.0886897,12183250 +04-08-2020,DRREDDY.NS,835.7517824,854.9636841,858.5607577,828.2717742,8332715 +05-08-2020,DRREDDY.NS,858.6899061,848.7103882,860.6544539,845.1594756,5060070 +06-08-2020,DRREDDY.NS,850.3890021,845.4084473,859.2340269,842.5492753,4587005 +07-08-2020,DRREDDY.NS,846.690498,843.6468506,868.2728273,841.2580149,8326715 +10-08-2020,DRREDDY.NS,849.457453,865.3029175,877.7911208,849.457453,8697180 +11-08-2020,DRREDDY.NS,869.7577286,847.7788086,874.0926475,842.0788729,6457605 +12-08-2020,DRREDDY.NS,843.923489,833.4367065,844.8273453,827.1464723,5353620 +13-08-2020,DRREDDY.NS,839.3395716,830.5037231,846.7734745,828.5668158,4550210 +14-08-2020,DRREDDY.NS,834.912469,833.6673584,845.9526786,824.5548241,5753920 +17-08-2020,DRREDDY.NS,833.6764918,833.6211548,843.0011408,830.1255232,3388330 +18-08-2020,DRREDDY.NS,837.0982763,833.8517456,841.1011731,828.6774835,3252160 +19-08-2020,DRREDDY.NS,837.4672299,828.1056519,840.9628052,825.6799438,4036070 +20-08-2020,DRREDDY.NS,827.321665,825.661499,834.99538,822.9129451,4033835 +21-08-2020,DRREDDY.NS,833.7779663,828.197937,833.7779663,825.2188027,2438510 +24-08-2020,DRREDDY.NS,828.1979321,825.0251465,831.3983581,816.2538671,3676190 +25-08-2020,DRREDDY.NS,828.2440907,816.7519531,828.6867867,815.3315993,3010780 +26-08-2020,DRREDDY.NS,817.3606276,818.0523682,821.4003969,811.6422279,3460010 +27-08-2020,DRREDDY.NS,819.4635342,818.4674683,824.241149,814.7781852,4518315 +28-08-2020,DRREDDY.NS,822.7102043,806.9016113,823.8170006,804.4113338,5814245 +31-08-2020,DRREDDY.NS,807.0306587,786.6842651,816.2538662,777.8207762,5944120 +01-09-2020,DRREDDY.NS,787.8648408,802.7788086,807.1967049,780.6523418,4063205 +02-09-2020,DRREDDY.NS,802.6496456,802.9263306,811.1626482,796.2764339,3018485 +03-09-2020,DRREDDY.NS,806.9476346,817.7572632,823.8169174,800.6021195,4691970 +04-09-2020,DRREDDY.NS,811.6422856,797.3463135,827.0358216,791.710947,6774000 +07-09-2020,DRREDDY.NS,801.3399399,815.303833,818.2829673,792.3196161,6153985 +08-09-2020,DRREDDY.NS,823.6324804,802.1977539,826.6761279,798.5084707,7357755 +09-09-2020,DRREDDY.NS,802.400613,817.0747681,819.7586968,799.762789,6175435 +10-09-2020,DRREDDY.NS,822.710149,807.9807129,823.0790998,800.6758917,4355845 +11-09-2020,DRREDDY.NS,811.6422896,811.937439,820.3121274,807.0306856,4434725 +14-09-2020,DRREDDY.NS,816.0048351,805.0200195,816.0048351,799.8365813,2924530 +15-09-2020,DRREDDY.NS,807.0214792,819.4543457,839.1274644,806.5787832,12522330 +16-09-2020,DRREDDY.NS,821.7878326,853.6817017,857.9058904,813.6714209,14898945 +17-09-2020,DRREDDY.NS,867.7193606,890.4545898,893.8302591,858.6713962,42149590 +18-09-2020,DRREDDY.NS,922.3207835,983.8119507,1013.99026,913.1436805,109935390 +21-09-2020,DRREDDY.NS,983.8119436,948.5147095,1016.886353,942.8424142,63716980 +22-09-2020,DRREDDY.NS,961.7961647,953.3015137,970.2814709,932.4663186,38516740 +23-09-2020,DRREDDY.NS,969.5435546,942.1967773,973.9707393,933.2779512,25066590 +24-09-2020,DRREDDY.NS,933.3886104,927.375061,959.7484972,922.7819217,25989895 +25-09-2020,DRREDDY.NS,944.4564573,943.0176392,950.5437518,930.4371705,17571115 +28-09-2020,DRREDDY.NS,959.204393,946.2734375,959.2136253,939.0701144,12487900 +29-09-2020,DRREDDY.NS,946.3011561,937.8527222,950.9035279,934.5692623,7146485 +30-09-2020,DRREDDY.NS,940.767129,956.9631348,980.9802896,938.0001668,26977680 +01-10-2020,DRREDDY.NS,963.8251796,942.9899292,969.5435232,938.6273701,11385685 +05-10-2020,DRREDDY.NS,953.6796489,951.7427979,957.3689319,941.3205284,9188390 +06-10-2020,DRREDDY.NS,951.7428362,947.5001831,964.1480056,943.0176613,8450035 +07-10-2020,DRREDDY.NS,949.0680964,941.6802979,958.2913043,939.5128665,7912070 +08-10-2020,DRREDDY.NS,948.8836502,958.180603,961.9436312,932.6507709,11102775 +09-10-2020,DRREDDY.NS,950.1748724,950.5438232,969.9125606,947.4079099,11669875 +12-10-2020,DRREDDY.NS,951.4845114,962.9950562,966.2231787,942.7962658,9678985 +13-10-2020,DRREDDY.NS,964.7474644,953.4490356,981.8657908,951.438327,16819870 +14-10-2020,DRREDDY.NS,954.6019851,945.0098267,962.8567108,939.0793109,9322630 +15-10-2020,DRREDDY.NS,949.7413696,932.6968994,952.7573766,926.0285381,8842090 +16-10-2020,DRREDDY.NS,928.9615287,937.1793823,945.3788278,926.0100909,10115525 +19-10-2020,DRREDDY.NS,961.2426596,933.0473633,961.9805613,930.0774611,10753270 +20-10-2020,DRREDDY.NS,932.8259532,935.4453125,942.6117624,928.0298743,6901450 +21-10-2020,DRREDDY.NS,940.1307933,930.944458,940.1307933,905.0826036,8006955 +22-10-2020,DRREDDY.NS,929.0905925,926.3789673,930.5662831,891.146304,24590740 +23-10-2020,DRREDDY.NS,931.728507,925.6873169,939.1070736,921.582978,9087405 +26-10-2020,DRREDDY.NS,923.7964661,918.2810059,933.7575755,913.3281478,7040385 +27-10-2020,DRREDDY.NS,920.4761713,940.6565552,945.7477841,915.034456,9217170 +28-10-2020,DRREDDY.NS,942.6117699,913.2819824,949.9903356,907.5635827,18141410 +29-10-2020,DRREDDY.NS,907.5636691,911.6126709,929.6993683,902.9428328,11551185 +30-10-2020,DRREDDY.NS,917.5246614,901.7806396,918.271739,898.3680979,6316955 +02-11-2020,DRREDDY.NS,903.1365307,896.2467651,907.5636593,889.26479,5854965 +03-11-2020,DRREDDY.NS,894.8356358,899.696228,907.5636513,891.1647608,7304100 +04-11-2020,DRREDDY.NS,904.1970939,910.4412231,915.8276009,899.7053965,7607400 +05-11-2020,DRREDDY.NS,917.294119,914.6655273,922.1916401,907.9510051,5170230 +06-11-2020,DRREDDY.NS,915.4771347,904.4185181,915.4771347,902.1864613,5452210 +09-11-2020,DRREDDY.NS,908.4859394,900.1204834,913.8353885,898.3404111,6028255 +10-11-2020,DRREDDY.NS,889.8551055,866.6126099,897.9715174,863.1816035,9830150 +11-11-2020,DRREDDY.NS,872.5153916,900.581604,907.5451141,865.3397094,13535220 +12-11-2020,DRREDDY.NS,899.2627519,890.3807983,908.4859596,886.3502611,6582350 +13-11-2020,DRREDDY.NS,894.651143,895.9239502,901.0796918,890.9710922,5459350 +14-11-2020,DRREDDY.NS,900.4063685,898.7185059,903.5053526,890.9618134,676080 +17-11-2020,DRREDDY.NS,899.2627643,882.5042114,900.1573884,879.8940278,6416065 +18-11-2020,DRREDDY.NS,882.6609754,867.6824951,884.5056169,862.3699185,6500295 +19-11-2020,DRREDDY.NS,862.3698981,868.4018555,887.6045802,859.0495659,8836445 +20-11-2020,DRREDDY.NS,872.5155319,861.6229248,876.6291032,858.9205314,4774680 +23-11-2020,DRREDDY.NS,864.2145999,890.7313232,898.3404699,861.650521,10763015 +24-11-2020,DRREDDY.NS,894.651141,906.7335205,911.2529148,882.8085176,9611490 +25-11-2020,DRREDDY.NS,921.9517718,886.5900269,925.4566356,881.9230863,13295580 +26-11-2020,DRREDDY.NS,887.2725943,904.1234131,909.2791547,880.5950009,8336175 +27-11-2020,DRREDDY.NS,904.0588008,890.7681274,910.4320124,887.1250056,10018690 +01-12-2020,DRREDDY.NS,898.3404091,891.0356445,898.3404091,886.5347148,5585950 +02-12-2020,DRREDDY.NS,895.0385198,894.6972656,901.8452517,887.45707,6117260 +03-12-2020,DRREDDY.NS,898.3404111,908.1262207,911.0684261,893.2861114,5174465 +04-12-2020,DRREDDY.NS,911.2529154,905.4515381,915.0436403,896.8831422,6998410 +07-12-2020,DRREDDY.NS,909.4082557,927.6886597,935.971082,904.8151164,12029520 +08-12-2020,DRREDDY.NS,931.5439454,925.1245728,937.0778698,914.1858623,6638505 +09-12-2020,DRREDDY.NS,926.9323615,932.8167725,940.7671729,926.9323615,6767490 +10-12-2020,DRREDDY.NS,933.01964,932.1157837,938.2584714,925.0877041,4741470 +11-12-2020,DRREDDY.NS,932.4848222,925.4475098,937.8250395,919.5169936,3839815 +14-12-2020,DRREDDY.NS,913.4664528,926.5264893,932.2817615,913.4664528,5918125 +15-12-2020,DRREDDY.NS,930.9813961,928.1037598,936.3400777,924.2023045,5025520 +16-12-2020,DRREDDY.NS,931.5439644,929.5056152,931.8667541,923.427553,4162280 +17-12-2020,DRREDDY.NS,931.5439596,935.7589722,947.1312028,927.8546766,6803005 +18-12-2020,DRREDDY.NS,937.0779242,964.5169678,970.807146,936.73667,18525665 +21-12-2020,DRREDDY.NS,967.1455496,934.9658203,972.9008223,915.3203426,9061285 +22-12-2020,DRREDDY.NS,942.1874754,952.1669922,954.6019324,910.579583,7764120 +23-12-2020,DRREDDY.NS,952.1025252,963.6591187,966.3523358,946.5316718,4062350 +24-12-2020,DRREDDY.NS,967.8834704,959.5456543,967.8834704,952.7573867,3378180 +28-12-2020,DRREDDY.NS,964.4063029,959.5456543,965.6698779,956.8156208,2055865 +29-12-2020,DRREDDY.NS,963.8252174,952.868042,971.9416853,949.1787589,4412165 +30-12-2020,DRREDDY.NS,957.6364636,953.8548584,957.6364636,948.6069073,2376345 +31-12-2020,DRREDDY.NS,957.3689313,960.1543579,969.1285207,952.0194259,6036190 +01-01-2021,DRREDDY.NS,962.3955375,966.8411865,969.3314075,959.2135759,2915215 +04-01-2021,DRREDDY.NS,970.2814358,972.5410767,979.2003181,966.8411974,3923440 +05-01-2021,DRREDDY.NS,966.592157,975.2435303,984.4852023,964.1849134,4770920 +06-01-2021,DRREDDY.NS,975.2436152,975.5018921,980.4270539,964.0096979,2713390 +07-01-2021,DRREDDY.NS,977.8445132,972.2922363,982.2716983,968.9902557,3266465 +08-01-2021,DRREDDY.NS,977.6415187,984.7157593,988.727832,973.786281,4045915 +11-01-2021,DRREDDY.NS,985.7765121,999.2054443,1001.087015,982.4560672,4599235 +12-01-2021,DRREDDY.NS,1003.660263,987.5935059,1004.130656,983.0925756,3741860 +13-01-2021,DRREDDY.NS,989.6501801,975.8153687,991.4948216,966.2232102,3296060 +14-01-2021,DRREDDY.NS,978.5639172,979.3018188,982.8250348,971.2038151,2674860 +15-01-2021,DRREDDY.NS,980.42695,961.5747681,980.42695,958.4019262,2577605 +18-01-2021,DRREDDY.NS,964.9319433,931.9313354,966.2139827,928.7770142,4412055 +19-01-2021,DRREDDY.NS,938.5536593,938.7197266,941.6803404,929.0629981,3990495 +20-01-2021,DRREDDY.NS,941.1914797,937.1978149,951.7888801,934.3201786,3398145 +21-01-2021,DRREDDY.NS,942.6118553,931.9498291,947.7768292,928.5741598,2906620 +22-01-2021,DRREDDY.NS,931.3134593,929.1275635,941.7541379,919.5538687,3815610 +25-01-2021,DRREDDY.NS,930.0682578,937.5205688,946.0059872,914.9421751,3588895 +27-01-2021,DRREDDY.NS,931.9866593,905.5898438,931.9866593,891.4783474,5261980 +28-01-2021,DRREDDY.NS,893.7287987,898.6724243,904.6029399,881.1852591,5165470 +29-01-2021,DRREDDY.NS,902.0297138,849.0331421,906.6413177,839.3119014,14820975 +01-02-2021,DRREDDY.NS,841.1657249,816.8348999,844.4123118,810.3601905,12951700 +02-02-2021,DRREDDY.NS,824.3703183,826.8605957,835.2536925,808.1374948,18375530 +03-02-2021,DRREDDY.NS,844.652128,857.675293,878.3445332,837.9191976,17227025 +04-02-2021,DRREDDY.NS,865.6902377,861.069458,868.0883054,852.6117362,6508800 +05-02-2021,DRREDDY.NS,864.2145448,885.5939331,890.9618466,853.266602,12038405 +08-02-2021,DRREDDY.NS,897.4181778,896.4589844,905.7098331,890.0396111,10792890 +09-02-2021,DRREDDY.NS,894.6511369,893.5628052,903.0811622,886.3502501,6233845 +10-02-2021,DRREDDY.NS,893.7288452,889.8643188,900.9414005,878.2338672,5767115 +11-02-2021,DRREDDY.NS,889.3017505,890.0488281,896.4958417,887.2726334,3557750 +12-02-2021,DRREDDY.NS,896.4589382,883.9522705,896.4589382,882.6609989,2504510 +15-02-2021,DRREDDY.NS,883.9522416,868.7984619,891.6167249,866.9907492,4923205 +16-02-2021,DRREDDY.NS,872.3310523,866.3544312,878.3446023,861.4476775,4064700 +17-02-2021,DRREDDY.NS,866.3543376,848.6365356,868.8169183,844.8458109,5106775 +18-02-2021,DRREDDY.NS,849.8263948,851.6618042,860.3131777,841.1565569,5147530 +19-02-2021,DRREDDY.NS,848.9040581,863.5596924,872.1464965,835.6226166,6392670 +22-02-2021,DRREDDY.NS,868.4571978,824.4163818,871.9528294,819.6018945,6976565 +23-02-2021,DRREDDY.NS,829.7198262,829.1941528,836.4158847,815.4238528,5317090 +24-02-2021,DRREDDY.NS,829.194117,818.2000122,834.469765,807.3996714,3677930 +25-02-2021,DRREDDY.NS,815.5436937,826.427124,846.6904847,815.5436937,8531875 +26-02-2021,DRREDDY.NS,822.7101846,816.539856,840.8983244,812.5646554,7534450 +01-03-2021,DRREDDY.NS,819.9431227,821.4926147,826.0304169,811.688341,3545365 +02-03-2021,DRREDDY.NS,825.181894,812.5092163,826.3808997,809.8252878,9188390 +03-03-2021,DRREDDY.NS,823.6325046,830.5591431,832.9940836,816.4384134,4253070 +04-03-2021,DRREDDY.NS,826.7683632,843.9327393,845.463767,819.7586915,7364955 +05-03-2021,DRREDDY.NS,839.3118271,828.7051392,841.1564685,827.1371827,4131845 +08-03-2021,DRREDDY.NS,830.0887046,828.6591187,834.1469386,823.2635083,2782080 +09-03-2021,DRREDDY.NS,830.2639447,820.5518799,833.7779846,814.6859332,2715590 +10-03-2021,DRREDDY.NS,829.3508898,830.1625366,833.7503218,821.9815555,3149805 +12-03-2021,DRREDDY.NS,833.7779885,816.5305786,835.6133979,812.2141241,3439260 +15-03-2021,DRREDDY.NS,822.7101453,800.989502,823.1159687,790.4289176,4608715 +16-03-2021,DRREDDY.NS,807.9714908,820.8101807,823.9460939,805.186064,4678635 +17-03-2021,DRREDDY.NS,820.8101478,803.4981689,823.6324471,801.3676102,4769865 +18-03-2021,DRREDDY.NS,806.1084431,777.1014404,807.6763999,773.8364448,6054535 +19-03-2021,DRREDDY.NS,776.5941204,788.4828491,794.182785,762.7593083,7062075 +22-03-2021,DRREDDY.NS,788.9347664,803.1477051,805.7302483,787.3391694,4336515 +23-03-2021,DRREDDY.NS,802.4190379,806.5233765,812.1956152,797.2724725,3326180 +24-03-2021,DRREDDY.NS,802.4651867,802.5112915,815.1470975,798.9788434,3912020 +25-03-2021,DRREDDY.NS,802.4190769,808.0544434,812.0388759,790.382802,4707080 +26-03-2021,DRREDDY.NS,815.3315102,812.7490234,815.8848801,801.9947324,3626590 +30-03-2021,DRREDDY.NS,817.1669992,833.4459839,835.1522549,815.5252974,4331625 +31-03-2021,DRREDDY.NS,831.933304,833.0401001,838.7031629,826.5838549,3862550 +01-04-2021,DRREDDY.NS,839.3119165,846.257019,847.6035714,834.1561185,3238200 +05-04-2021,DRREDDY.NS,841.1565293,840.5293579,845.5836576,816.0509853,3661290 +06-04-2021,DRREDDY.NS,840.9719846,852.0859375,855.8951264,837.836128,3711470 +07-04-2021,DRREDDY.NS,860.0272386,865.6257324,873.2532868,856.0981432,5568060 +08-04-2021,DRREDDY.NS,865.6441172,864.9616089,877.3114971,859.8242756,3303175 +09-04-2021,DRREDDY.NS,865.67187,878.1047363,884.3211695,865.3674884,6810735 +12-04-2021,DRREDDY.NS,880.8163457,921.7581787,944.4564796,866.0592132,17568825 +13-04-2021,DRREDDY.NS,949.0126547,881.2406006,949.0126547,876.4075926,19686170 +15-04-2021,DRREDDY.NS,893.3413995,893.8302002,899.2719148,882.66091,6934505 +16-04-2021,DRREDDY.NS,897.1967288,902.6292114,911.2528878,888.2317419,5990145 +19-04-2021,DRREDDY.NS,902.5830646,916.4363403,923.243072,886.7283687,9219640 +20-04-2021,DRREDDY.NS,940.7672161,951.2355347,961.1966443,938.8303649,17424880 +22-04-2021,DRREDDY.NS,955.5150944,959.1859131,975.8153837,951.6506244,12120670 +23-04-2021,DRREDDY.NS,964.3785941,934.6245728,971.4159062,927.8731778,11774495 +26-04-2021,DRREDDY.NS,945.3788084,934.6245728,946.3011292,927.9008182,4752885 +27-04-2021,DRREDDY.NS,939.014747,932.8813477,943.7186166,926.2590913,4789175 +28-04-2021,DRREDDY.NS,937.5483438,930.5202637,942.0400417,927.854743,4219765 +29-04-2021,DRREDDY.NS,935.2793597,941.1914673,948.8836472,930.1236181,5359655 +30-04-2021,DRREDDY.NS,948.1458037,952.4069214,961.2427143,945.4065379,6534750 +03-05-2021,DRREDDY.NS,958.0976906,956.6218872,961.4917682,948.1458128,4689495 +04-05-2021,DRREDDY.NS,961.2426168,934.7259521,963.4377446,932.3463489,3978090 +05-05-2021,DRREDDY.NS,942.611859,952.0102539,959.5825842,935.2332926,5055995 +06-05-2021,DRREDDY.NS,952.7573295,953.3936768,968.805733,946.3010843,4891875 +07-05-2021,DRREDDY.NS,959.2043959,954.5466309,968.252417,952.9418017,3924345 +10-05-2021,DRREDDY.NS,992.4171402,982.7420044,994.2525495,972.4950342,11222420 +11-05-2021,DRREDDY.NS,982.2716407,976.9129028,986.8740124,972.3659244,4724450 +12-05-2021,DRREDDY.NS,980.9803746,977.9275513,985.0386086,973.0484382,4400825 +14-05-2021,DRREDDY.NS,984.7711084,958.6325684,995.811374,951.8350685,14885055 +17-05-2021,DRREDDY.NS,968.4368552,968.4922485,970.2814969,949.0681181,6846935 +18-05-2021,DRREDDY.NS,975.8614709,962.0634766,978.5638076,961.0581785,4550200 +19-05-2021,DRREDDY.NS,965.6698477,966.1864014,971.0193532,960.3295744,4594605 +20-05-2021,DRREDDY.NS,969.3591999,965.909729,975.0775441,963.8252749,3879585 +21-05-2021,DRREDDY.NS,969.5435229,962.2480469,972.0338565,958.5310672,3558170 +24-05-2021,DRREDDY.NS,965.8542922,972.5227661,977.4756243,964.138789,3532490 +25-05-2021,DRREDDY.NS,975.7047081,979.7260132,981.3493068,969.3591367,3478075 +26-05-2021,DRREDDY.NS,981.3493093,974.9299927,984.1162716,973.0484223,2537400 +27-05-2021,DRREDDY.NS,973.7401175,971.9139404,974.6901349,964.7751869,3891965 +28-05-2021,DRREDDY.NS,973.9707436,958.208313,973.9707436,949.9904033,4373725 +31-05-2021,DRREDDY.NS,962.3495303,979.3478394,984.1624394,953.8918082,4338240 +01-06-2021,DRREDDY.NS,978.5822916,980.7036743,984.8541176,971.2591191,3736865 +02-06-2021,DRREDDY.NS,978.812906,979.9381104,987.6211143,974.524092,2729755 +03-06-2021,DRREDDY.NS,979.5046943,974.4411621,985.0386191,971.5727579,2833590 +04-06-2021,DRREDDY.NS,974.4411273,969.3591309,975.8153763,966.9611194,2007655 +07-06-2021,DRREDDY.NS,970.4658369,962.755249,972.8177998,961.5562996,1819835 +08-06-2021,DRREDDY.NS,962.9028304,973.0021973,976.9037085,950.0088048,3663570 +09-06-2021,DRREDDY.NS,973.5833139,963.4194336,979.5046537,960.6985198,2365525 +10-06-2021,DRREDDY.NS,965.2086708,976.1935425,977.660001,965.2086708,1836400 +11-06-2021,DRREDDY.NS,977.6600029,1005.882996,1012.689727,975.5478524,7277420 +14-06-2021,DRREDDY.NS,1005.882963,1007.423279,1017.319762,990.5724611,4489710 +15-06-2021,DRREDDY.NS,1009.941183,998.1078491,1011.426106,996.4753234,2844075 +16-06-2021,DRREDDY.NS,997.9510656,997.2316284,1006.805322,985.0939682,3492955 +17-06-2021,DRREDDY.NS,997.2315783,975.1697388,998.688917,968.1692435,3536160 +18-06-2021,DRREDDY.NS,980.4269938,974.6901855,985.9609185,965.6329324,3487140 +21-06-2021,DRREDDY.NS,973.04845,974.3397217,977.6600541,964.1941928,2077445 +22-06-2021,DRREDDY.NS,974.9853093,979.2003784,981.3493454,968.5290636,2134275 +23-06-2021,DRREDDY.NS,981.7183015,977.5401611,986.8740433,975.298872,2055715 +24-06-2021,DRREDDY.NS,977.4756203,973.5372925,980.4177696,968.4460637,1830910 +25-06-2021,DRREDDY.NS,973.4173323,979.3754883,984.3006495,971.5726908,2320365 +28-06-2021,DRREDDY.NS,983.009581,996.8904419,999.7865428,979.9751095,2964815 +29-06-2021,DRREDDY.NS,998.13546,1002.212158,1006.242695,992.4171164,2881305 +30-06-2021,DRREDDY.NS,1003.300599,1000.358337,1008.797595,997.0287729,2340440 +01-07-2021,DRREDDY.NS,1000.902493,1025.343994,1029.310019,998.3938072,4157750 +02-07-2021,DRREDDY.NS,1029.309906,1028.516724,1032.999189,1016.674157,2858690 +05-07-2021,DRREDDY.NS,1028.608954,1021.543945,1032.261308,1020.446438,1486705 +06-07-2021,DRREDDY.NS,1021.89453,1021.830017,1025.84209,1017.135436,890540 +07-07-2021,DRREDDY.NS,1019.902298,1026.008057,1035.692424,1017.328987,2692540 +08-07-2021,DRREDDY.NS,1021.931332,1008.419312,1030.785588,1005.255815,2255835 +09-07-2021,DRREDDY.NS,1009.577646,1011.857056,1022.966478,1003.823757,2304980 +12-07-2021,DRREDDY.NS,1019.195333,1018.157593,1019.213883,1008.095186,913295 +13-07-2021,DRREDDY.NS,1018.157508,1007.557739,1025.514438,1006.05672,1852410 +14-07-2021,DRREDDY.NS,1007.557783,998.9871216,1011.597563,994.6600548,2506775 +15-07-2021,DRREDDY.NS,1002.535783,999.5059204,1007.817119,995.3456839,1518410 +16-07-2021,DRREDDY.NS,999.3854962,1001.896545,1009.948281,997.6899356,2189520 +19-07-2021,DRREDDY.NS,1000.312073,1004.268494,1009.021741,997.3656813,1204290 +20-07-2021,DRREDDY.NS,1007.353754,990.3144531,1007.353754,986.3394833,1322140 +22-07-2021,DRREDDY.NS,999.5707855,997.8103027,999.5707855,987.0715275,929240 +23-07-2021,DRREDDY.NS,997.2544929,1004.787415,1006.612707,993.2887973,1533805 +26-07-2021,DRREDDY.NS,1004.203727,1002.767517,1009.39243,1000.645663,934695 +27-07-2021,DRREDDY.NS,1007.724536,897.5289917,1009.012466,885.7895168,29369105 +28-07-2021,DRREDDY.NS,902.4582213,876.8481445,903.3662301,864.7565739,16190650 +29-07-2021,DRREDDY.NS,880.2301268,865.8963013,883.0098009,863.5520823,5434680 +30-07-2021,DRREDDY.NS,868.184884,873.0400391,890.422277,866.8135962,6866000 +02-08-2021,DRREDDY.NS,878.191619,871.251709,880.322691,868.6666326,3781730 +03-08-2021,DRREDDY.NS,876.2273959,874.9858398,876.4219935,869.4264916,2991305 +04-08-2021,DRREDDY.NS,875.7085144,883.7139893,891.3488183,875.7085144,5520990 +05-08-2021,DRREDDY.NS,888.3838735,886.2157593,891.1635477,878.7477034,2969750 +06-08-2021,DRREDDY.NS,889.1992249,886.9569702,890.6539278,881.3976219,1998185 +09-08-2021,DRREDDY.NS,888.5691163,892.9239502,895.7592154,881.9534787,2717725 +10-08-2021,DRREDDY.NS,896.7228203,883.8900146,900.401285,877.1817438,3083355 +11-08-2021,DRREDDY.NS,883.0098129,879.2757568,883.3711841,869.1114423,2633925 +12-08-2021,DRREDDY.NS,880.1189838,874.0037231,880.8416697,869.2041026,3107090 +13-08-2021,DRREDDY.NS,875.0598912,862.1066284,877.598651,858.3633545,3969475 +16-08-2021,DRREDDY.NS,859.8458753,863.7651978,868.4906778,854.101204,2096145 +17-08-2021,DRREDDY.NS,864.4786505,871.0571899,874.5225645,863.7651827,2130070 +18-08-2021,DRREDDY.NS,870.9645073,868.5646973,881.1659198,866.3317174,2768780 +20-08-2021,DRREDDY.NS,863.5335714,844.2797241,863.5335714,835.3847327,4134540 +23-08-2021,DRREDDY.NS,852.2480398,836.6540527,852.2480398,833.9022026,2837575 +24-08-2021,DRREDDY.NS,843.5384595,850.0984497,851.6365677,823.8398266,3084680 +25-08-2021,DRREDDY.NS,846.8740352,842.9732056,851.4326849,838.229233,2220705 +26-08-2021,DRREDDY.NS,842.9732232,834.5508423,844.0758296,831.3820296,2408595 +27-08-2021,DRREDDY.NS,835.0140912,852.5352783,854.4347109,835.0140912,2816975 +30-08-2021,DRREDDY.NS,855.9543179,866.8599243,870.9645697,848.3658052,3141835 +31-08-2021,DRREDDY.NS,866.8692073,871.7150879,874.9950831,861.7916307,3227635 +01-09-2021,DRREDDY.NS,878.1917128,882.7225952,886.6141504,868.5555429,2814755 +02-09-2021,DRREDDY.NS,891.5341715,900.5588379,908.8422692,891.3488486,6299320 +03-09-2021,DRREDDY.NS,903.616435,907.7581787,909.7409699,901.0406331,2156575 +06-09-2021,DRREDDY.NS,915.4393469,910.982605,916.0508503,902.7362158,3080995 +07-09-2021,DRREDDY.NS,910.8064878,907.5542603,912.835652,899.7896999,2101070 +08-09-2021,DRREDDY.NS,910.8064935,910.1208496,915.4392834,900.8552698,2500145 +09-09-2021,DRREDDY.NS,905.2471727,910.2598267,912.1870831,903.7831952,1812055 +13-09-2021,DRREDDY.NS,913.3823631,913.8456421,916.7735405,903.0419443,1493265 +14-09-2021,DRREDDY.NS,917.2738962,913.7252197,924.5195868,912.4280159,1549905 +15-09-2021,DRREDDY.NS,914.8834079,919.6273804,921.9252262,911.5292724,1601600 +16-09-2021,DRREDDY.NS,923.0371026,913.9475708,925.9094098,911.0937563,1482575 +17-09-2021,DRREDDY.NS,914.1421067,905.1637573,918.7285801,902.2914501,2274150 +20-09-2021,DRREDDY.NS,903.3940728,884.8536377,905.3490966,879.8965749,1660330 +21-09-2021,DRREDDY.NS,883.7047454,899.4376831,901.3556651,879.3499112,1701950 +22-09-2021,DRREDDY.NS,899.5396028,898.0848999,904.0982523,891.728669,1253645 +23-09-2021,DRREDDY.NS,901.8930948,888.9954224,902.2080929,883.936395,2800365 +24-09-2021,DRREDDY.NS,890.6075897,887.7074585,893.4057564,885.4281054,1258075 +27-09-2021,DRREDDY.NS,888.9953793,887.9483643,890.5427154,877.0798002,1130285 +28-09-2021,DRREDDY.NS,891.3302765,895.6387939,899.5210744,881.1752367,1527230 +29-09-2021,DRREDDY.NS,895.6109902,904.5059814,912.2705424,887.9483936,3275350 +30-09-2021,DRREDDY.NS,906.1552135,904.4503784,923.7783656,901.6243877,3880075 +01-10-2021,DRREDDY.NS,899.31722,918.3765259,920.998701,899.1782702,1710665 +04-10-2021,DRREDDY.NS,918.2190175,934.4708252,940.8270563,917.2924595,3801765 +05-10-2021,DRREDDY.NS,933.4330666,932.9697876,935.8236021,920.9986738,1774235 +06-10-2021,DRREDDY.NS,929.8009728,918.5155029,934.3781717,909.2869647,2646320 +07-10-2021,DRREDDY.NS,922.09207,906.3776245,924.6864214,904.8673869,1719870 +08-10-2021,DRREDDY.NS,909.2591795,898.6130371,916.6716435,893.3872364,1741550 +11-10-2021,DRREDDY.NS,902.4675253,906.9798584,912.0110617,894.6659225,3440320 +12-10-2021,DRREDDY.NS,908.0269006,909.9356079,918.5896851,899.8732009,1427440 +13-10-2021,DRREDDY.NS,909.6946868,913.2990112,916.5512391,906.1923268,1207980 +14-10-2021,DRREDDY.NS,912.4742874,918.9046021,928.3462301,910.6304461,1460300 +18-10-2021,DRREDDY.NS,916.3658943,903.8573608,921.9159678,901.6614228,1668255 +19-10-2021,DRREDDY.NS,908.9533942,889.8292236,911.7330682,887.6425603,2698595 +20-10-2021,DRREDDY.NS,889.6903164,880.9528809,897.7328334,874.3001444,1580485 +21-10-2021,DRREDDY.NS,885.7894272,862.0046997,887.4201783,852.43334,2584000 +22-10-2021,DRREDDY.NS,862.6255187,859.373291,868.7037371,851.1825498,1814980 +25-10-2021,DRREDDY.NS,861.865754,866.5448608,870.7792379,840.7587912,1380835 +26-10-2021,DRREDDY.NS,870.037972,864.7009888,870.7421651,859.2899217,1363565 +27-10-2021,DRREDDY.NS,862.7181833,864.0524292,876.1532751,861.152298,1929040 +28-10-2021,DRREDDY.NS,866.3318014,846.8648071,869.0558844,843.362447,1341975 +29-10-2021,DRREDDY.NS,851.1362538,863.4039307,911.3347634,838.7296838,9725820 +01-11-2021,DRREDDY.NS,868.1848878,889.7644043,895.9723545,857.816701,3383505 +02-11-2021,DRREDDY.NS,889.4678841,879.5073853,890.2369431,875.0414253,2046660 +03-11-2021,DRREDDY.NS,881.8979075,884.2421265,889.1714219,880.887991,1862160 +04-11-2021,DRREDDY.NS,884.8629262,883.2229004,887.3924116,880.9713711,104180 +08-11-2021,DRREDDY.NS,882.0832411,887.4109497,891.3766452,871.1683604,1191260 +09-11-2021,DRREDDY.NS,887.6426088,888.078064,895.9816312,884.9185259,1249435 +10-11-2021,DRREDDY.NS,886.5492922,894.9346313,898.752046,884.6776268,1711170 +11-11-2021,DRREDDY.NS,895.2404462,892.2661743,898.6408986,886.5307774,1586300 +12-11-2021,DRREDDY.NS,898.7613288,897.510498,902.4675611,892.2754223,1166710 +15-11-2021,DRREDDY.NS,897.0935262,903.1439209,907.8415771,895.620274,1337395 +16-11-2021,DRREDDY.NS,908.2122452,892.7572632,908.2122452,889.0046577,1679855 +17-11-2021,DRREDDY.NS,892.7571817,883.6212769,894.1006456,880.2486487,983295 +18-11-2021,DRREDDY.NS,882.0462104,865.6738892,883.5101314,861.9027912,1168320 +22-11-2021,DRREDDY.NS,866.6004628,853.8417969,869.037315,849.0236837,910090 +23-11-2021,DRREDDY.NS,852.4334065,858.354126,863.894925,843.4457821,1063495 +24-11-2021,DRREDDY.NS,857.7889253,852.0720215,862.3660677,849.9502239,996290 +25-11-2021,DRREDDY.NS,855.0277319,850.87677,870.2233061,849.6537066,2726870 +26-11-2021,DRREDDY.NS,848.7271646,880.3969116,893.2019505,848.0136968,5361365 +29-11-2021,DRREDDY.NS,898.7613077,870.5198364,905.247214,864.5898423,4500925 +30-11-2021,DRREDDY.NS,873.5404689,866.4893188,879.9059185,861.6990293,3589115 +01-12-2021,DRREDDY.NS,870.2232856,853.6101074,873.2623664,850.5802447,2127105 +02-12-2021,DRREDDY.NS,854.2679207,864.0616455,865.219843,854.1104217,1163740 +03-12-2021,DRREDDY.NS,862.1066601,851.78479,864.2933235,849.283072,2738865 +06-12-2021,DRREDDY.NS,854.1474379,833.6612549,854.1474379,830.9927634,1336375 +07-12-2021,DRREDDY.NS,837.6084275,837.7381592,843.1677755,823.0244137,2662500 +08-12-2021,DRREDDY.NS,838.9519925,847.0037842,850.5246934,838.9519925,979280 +09-12-2021,DRREDDY.NS,852.4333622,851.3677979,855.7597303,846.012322,1130885 +10-12-2021,DRREDDY.NS,854.2865624,851.1918335,856.0470454,847.5226996,802565 +13-12-2021,DRREDDY.NS,866.8876251,852.3963013,866.8876251,846.2161188,1355025 +14-12-2021,DRREDDY.NS,851.6921433,861.0596313,863.5520747,848.1897269,1195915 +15-12-2021,DRREDDY.NS,860.7909943,852.4890137,861.0596758,847.3003111,1537725 +16-12-2021,DRREDDY.NS,857.9927731,851.9423218,859.6512917,846.8740763,1006605 +17-12-2021,DRREDDY.NS,857.9927793,837.2286377,861.3283658,833.3092586,2417560 +20-12-2021,DRREDDY.NS,833.1980138,845.1506348,847.8005771,826.8603887,1708885 +21-12-2021,DRREDDY.NS,845.215524,856.3063965,857.8445145,842.0188874,1293770 +22-12-2021,DRREDDY.NS,859.8458605,861.4210205,867.1285931,854.2865123,1068395 +23-12-2021,DRREDDY.NS,866.0908721,870.0009766,870.9645766,862.6441033,831200 +24-12-2021,DRREDDY.NS,875.597317,859.5956421,876.523875,854.4718057,1259130 +27-12-2021,DRREDDY.NS,856.8993448,877.8024902,879.3035096,856.3433761,1696340 +28-12-2021,DRREDDY.NS,877.8025222,879.0811768,884.6034262,871.5297064,3342970 +29-12-2021,DRREDDY.NS,879.0812065,895.6387939,898.418468,879.0812065,2528020 +30-12-2021,DRREDDY.NS,895.0551082,908.8978882,913.2064059,894.1378247,2765730 +31-12-2021,DRREDDY.NS,908.7681279,909.3240967,913.7808387,903.6720586,1442840 +03-01-2022,DRREDDY.NS,909.3240182,899.3449707,913.6417535,898.3349976,1463005 +04-01-2022,DRREDDY.NS,900.7997003,896.0650024,906.7111448,894.1284713,1267190 +05-01-2022,DRREDDY.NS,904.32064,887.7167358,908.8792896,881.536553,2684010 +06-01-2022,DRREDDY.NS,887.7167138,878.2750854,896.176193,876.2088226,1908215 +07-01-2022,DRREDDY.NS,883.8344115,872.5211182,883.8344115,869.1113916,1335615 +10-01-2022,DRREDDY.NS,876.227343,870.7884521,876.227343,862.6533025,1575095 +11-01-2022,DRREDDY.NS,872.8176447,865.2661743,878.3584435,863.6539724,1547160 +12-01-2022,DRREDDY.NS,867.2583473,869.7415161,871.576083,858.7340018,1188845 +13-01-2022,DRREDDY.NS,870.9644774,875.7733154,882.0090324,868.110663,2270255 +14-01-2022,DRREDDY.NS,874.7078103,868.9631958,875.2266805,863.6539799,1594300 +17-01-2022,DRREDDY.NS,864.571199,865.8498535,870.9551969,853.4525036,2693245 +18-01-2022,DRREDDY.NS,865.4052393,869.7693481,875.4954702,856.3249815,2122640 +19-01-2022,DRREDDY.NS,870.0379888,868.1755981,877.3392706,862.61625,1539435 +20-01-2022,DRREDDY.NS,873.1883003,850.8674927,873.1883003,846.8740299,1588695 +21-01-2022,DRREDDY.NS,845.2525238,833.1887207,846.8740003,821.8569346,2787740 +24-01-2022,DRREDDY.NS,831.3263751,808.7647095,832.0120755,798.878351,2782490 +25-01-2022,DRREDDY.NS,808.7647226,815.899231,818.8827207,797.025248,1704510 +27-01-2022,DRREDDY.NS,804.2523969,788.7510986,808.9130111,784.2387654,3527530 +28-01-2022,DRREDDY.NS,787.3519397,781.7554932,811.6648127,773.7593496,6514920 +31-01-2022,DRREDDY.NS,787.5649793,797.3587036,809.5521813,785.7304127,3092775 +01-02-2022,DRREDDY.NS,800.5461494,798.5911255,801.7321708,789.056807,1858315 +02-02-2022,DRREDDY.NS,801.4727262,818.2156372,820.884129,799.6381593,1525005 +03-02-2022,DRREDDY.NS,818.7066431,810.6734009,822.2183342,807.9585927,1107685 +04-02-2022,DRREDDY.NS,816.2142099,806.4668579,816.5755811,803.6964584,1234965 +07-02-2022,DRREDDY.NS,800.5461403,798.5447998,806.1054885,787.5836024,1279790 +08-02-2022,DRREDDY.NS,798.5077215,800.9075317,811.5444001,793.1429707,1982015 +09-02-2022,DRREDDY.NS,800.9538251,809.5800781,814.4445078,798.9709774,994400 +10-02-2022,DRREDDY.NS,812.5913485,809.9414063,813.286267,803.0848546,1189325 +11-02-2022,DRREDDY.NS,798.8783224,801.546814,806.0220484,793.1614753,1687690 +14-02-2022,DRREDDY.NS,787.5742952,779.1611328,790.6504746,772.147082,2246930 +15-02-2022,DRREDDY.NS,784.6093465,792.6796875,795.8114582,776.1961836,1790055 +16-02-2022,DRREDDY.NS,792.7630113,799.8882446,810.3305715,786.3790696,1903065 +17-02-2022,DRREDDY.NS,801.0835361,797.0252075,803.3721072,795.5797793,1145155 +18-02-2022,DRREDDY.NS,793.1336619,800.7592163,804.8082703,790.2798474,1790540 +21-02-2022,DRREDDY.NS,810.9235909,796.515625,818.4565121,793.6154939,2939755 +22-02-2022,DRREDDY.NS,776.4463329,781.7369995,784.9058121,770.0994332,2404200 +23-02-2022,DRREDDY.NS,789.4274504,778.4848022,789.5479075,776.6131369,1857420 +24-02-2022,DRREDDY.NS,750.5119526,758.3876953,768.857789,750.502678,3485635 +25-02-2022,DRREDDY.NS,762.3719483,773.9724731,778.4940809,760.1667356,1527165 +28-02-2022,DRREDDY.NS,769.0431702,752.9951782,769.0431702,750.9752885,4914250 +02-03-2022,DRREDDY.NS,752.6152744,714.0333862,752.9951383,708.8168602,7703175 +03-03-2022,DRREDDY.NS,718.8236803,689.1460571,721.6496708,685.6529154,6673625 +04-03-2022,DRREDDY.NS,687.5060814,709.4932861,717.8878999,677.1286198,6040250 +07-03-2022,DRREDDY.NS,694.7331773,698.5135498,702.6923354,679.7229264,3015430 +08-03-2022,DRREDDY.NS,694.9185558,716.8872681,720.296995,692.6670264,3920845 +09-03-2022,DRREDDY.NS,722.9931644,728.3579712,737.7810498,719.4166643,4046845 +10-03-2022,DRREDDY.NS,736.6136472,721.3254395,738.7447194,718.1843941,3560495 +11-03-2022,DRREDDY.NS,721.4180362,736.7247925,740.505165,717.7118042,5566315 +14-03-2022,DRREDDY.NS,734.0193231,733.3336792,740.2550409,727.3480936,2850290 +15-03-2022,DRREDDY.NS,733.4633134,722.687439,741.0611005,719.0090307,2356470 +16-03-2022,DRREDDY.NS,736.4282992,730.8319092,736.4282992,720.8621359,1793880 +17-03-2022,DRREDDY.NS,734.7790176,749.057251,750.5119538,731.2766013,3862935 +21-03-2022,DRREDDY.NS,754.9594602,742.1636963,756.6180353,740.6441276,2008195 +22-03-2022,DRREDDY.NS,745.1380074,746.8706665,751.7999622,735.6871039,6451110 +23-03-2022,DRREDDY.NS,748.6588854,764.8366089,776.2610286,748.6588854,5220570 +24-03-2022,DRREDDY.NS,762.1865929,802.1212769,805.8367835,760.0462461,8690735 +25-03-2022,DRREDDY.NS,801.843353,808.2272949,810.7382876,794.9868008,4321985 +28-03-2022,DRREDDY.NS,807.9215907,794.1436768,808.5053268,785.56374,2484535 +29-03-2022,DRREDDY.NS,795.7280507,801.2040405,807.1339782,787.027657,2105420 +30-03-2022,DRREDDY.NS,806.6243321,806.9208374,809.1630919,793.8934342,3084130 +31-03-2022,DRREDDY.NS,806.6614006,795.9967651,813.0546736,793.1522252,3058595 +01-04-2022,DRREDDY.NS,795.9133201,793.0317383,803.2609182,789.9833263,1569355 +04-04-2022,DRREDDY.NS,804.2523824,800.0180054,804.2523824,791.2805698,1298870 +05-04-2022,DRREDDY.NS,804.0485259,802.3806763,816.8535077,797.3494731,2399325 +06-04-2022,DRREDDY.NS,802.3992375,792.5313721,807.0320276,790.5948975,2059755 +07-04-2022,DRREDDY.NS,795.9133083,800.06427,807.411868,792.5313491,1397010 +08-04-2022,DRREDDY.NS,805.5495934,820.9953003,829.7605598,801.8155373,3358875 +11-04-2022,DRREDDY.NS,820.9303932,811.7574463,824.6366252,810.4510244,1077795 +12-04-2022,DRREDDY.NS,810.9235571,810.2471313,816.8720435,802.1490236,1855070 +13-04-2022,DRREDDY.NS,806.2908394,796.6917114,808.3940878,795.0980021,1847180 +18-04-2022,DRREDDY.NS,792.2071229,794.0509644,800.2589145,783.9978323,1698380 +19-04-2022,DRREDDY.NS,798.6930138,780.1062622,799.8233875,776.4556213,1550720 +20-04-2022,DRREDDY.NS,781.4591043,795.6168823,804.2524104,780.7270872,2252075 +21-04-2022,DRREDDY.NS,800.3608315,800.6017456,806.3927334,798.6930383,1972180 +22-04-2022,DRREDDY.NS,796.2746413,776.9651489,796.6545051,772.1934095,1953715 +25-04-2022,DRREDDY.NS,769.0431772,762.640686,774.5469343,752.5504554,1705680 +26-04-2022,DRREDDY.NS,773.676,769.8863525,775.5754327,765.5315748,792225 +27-04-2022,DRREDDY.NS,769.8863699,755.5247192,771.581987,754.6908509,993500 +28-04-2022,DRREDDY.NS,759.777557,763.8822021,769.3489169,756.3678304,1504805 +29-04-2022,DRREDDY.NS,770.8962802,765.6983032,790.5393217,762.5758072,2615175 +02-05-2022,DRREDDY.NS,763.8822137,764.206543,768.1629072,754.2182205,925300 +04-05-2022,DRREDDY.NS,764.2250863,739.8287964,766.3376658,735.1311967,1712475 +05-05-2022,DRREDDY.NS,750.5119359,734.5380859,755.1261763,732.1660999,1264655 +06-05-2022,DRREDDY.NS,728.2375815,728.3950806,731.7677654,719.009043,1197395 +09-05-2022,DRREDDY.NS,728.0892819,723.7900391,729.3772111,717.2763656,886775 +10-05-2022,DRREDDY.NS,722.7152193,725.3095703,729.0158022,720.8621034,1014140 +11-05-2022,DRREDDY.NS,721.881319,719.7595215,730.6744019,713.6349866,1356280 +12-05-2022,DRREDDY.NS,715.5807572,719.0090332,722.0110722,702.3031647,1468145 +13-05-2022,DRREDDY.NS,722.6040819,727.2183228,737.3548699,720.9547814,1092005 +16-05-2022,DRREDDY.NS,726.9773783,720.5656128,732.907372,715.4973677,1089575 +17-05-2022,DRREDDY.NS,729.1826652,723.456543,731.0265067,717.3412822,1277320 +18-05-2022,DRREDDY.NS,725.3096078,723.7900391,738.4574684,719.3796704,2500790 +19-05-2022,DRREDDY.NS,720.1208773,728.1726685,743.9797454,709.5673683,9129055 +20-05-2022,DRREDDY.NS,736.613615,787.4075317,796.6731118,736.613615,12401575 +23-05-2022,DRREDDY.NS,787.4075259,792.1978149,801.8433154,785.0169904,3035360 +24-05-2022,DRREDDY.NS,792.0032878,805.5680542,810.7382638,788.7695528,5054480 +25-05-2022,DRREDDY.NS,813.7217566,798.220459,815.0004111,796.1542527,2500200 +26-05-2022,DRREDDY.NS,799.8049469,797.6090088,805.9202076,794.9219677,2145360 +27-05-2022,DRREDDY.NS,800.5461499,813.6105957,817.0388718,791.0859719,2171455 +30-05-2022,DRREDDY.NS,816.1123016,809.8673096,820.3281294,806.3093019,2324015 +31-05-2022,DRREDDY.NS,807.0320788,809.7468872,815.1857786,802.5104709,2380075 +01-06-2022,DRREDDY.NS,806.1054496,800.3607788,808.2643456,797.0436854,1772530 +02-06-2022,DRREDDY.NS,797.4144091,802.9830322,807.9586446,794.9868315,1639675 +03-06-2022,DRREDDY.NS,807.9030213,804.2523804,813.8237408,799.5825482,1423865 +06-06-2022,DRREDDY.NS,802.7698861,797.9054565,806.7818416,791.465867,566055 +07-06-2022,DRREDDY.NS,789.427429,767.9219971,792.207103,760.4632164,3605015 +08-06-2022,DRREDDY.NS,773.4906311,778.1512451,780.5880973,762.1866118,2264910 +09-06-2022,DRREDDY.NS,772.7678871,801.0834961,803.3257505,772.7678871,3702930 +10-06-2022,DRREDDY.NS,801.0835409,806.3927002,808.6998206,793.4672046,2107480 +13-06-2022,DRREDDY.NS,801.1020201,790.7616577,807.0320138,788.77881,1839815 +14-06-2022,DRREDDY.NS,787.5743402,798.8876343,801.4634362,785.5451758,2035905 +15-06-2022,DRREDDY.NS,798.0814696,803.418396,805.9386631,794.440047,1585315 +16-06-2022,DRREDDY.NS,806.1055357,794.5235596,807.8289201,792.3276214,1750035 +17-06-2022,DRREDDY.NS,794.9867682,768.4316406,796.6360686,753.4862555,4764870 +20-06-2022,DRREDDY.NS,768.4316583,769.376709,774.4542854,761.093278,1387575 +21-06-2022,DRREDDY.NS,770.9148562,791.0303955,792.4943731,770.9148562,1191555 +22-06-2022,DRREDDY.NS,793.3189584,789.5941772,805.8923571,770.8962439,2847785 +23-06-2022,DRREDDY.NS,795.9133857,795.8948364,798.2668228,788.5009211,1675510 +24-06-2022,DRREDDY.NS,800.9168016,798.6281738,810.2842899,795.3574533,1518295 +27-06-2022,DRREDDY.NS,815.3432685,800.6480713,815.3432685,797.9239883,1663765 +28-06-2022,DRREDDY.NS,802.2602355,810.6641235,811.664822,799.0636556,1412215 +29-06-2022,DRREDDY.NS,807.421189,808.7647095,816.9925494,803.2146359,1905735 +30-06-2022,DRREDDY.NS,809.7653653,814.2221069,818.1507038,806.2907728,1845325 +01-07-2022,DRREDDY.NS,812.591344,812.7581177,814.44446,794.9960171,1523995 +04-07-2022,DRREDDY.NS,808.3477191,806.9301147,817.4558001,796.0986494,1303490 +05-07-2022,DRREDDY.NS,808.8665917,814.2962646,827.8795802,806.3278318,2434495 +06-07-2022,DRREDDY.NS,814.4445024,813.5179443,823.395028,811.5443712,1678505 +07-07-2022,DRREDDY.NS,820.328118,803.5944824,823.3394315,802.0285971,2161110 +08-07-2022,DRREDDY.NS,802.3992237,816.5199585,818.141435,797.6552513,2089480 +11-07-2022,DRREDDY.NS,817.0704125,839.8054199,852.4369982,811.6502088,4797040 +12-07-2022,DRREDDY.NS,834.0400274,836.5775146,846.8954946,825.8117562,2079370 +13-07-2022,DRREDDY.NS,838.5927034,839.9174194,846.0932782,830.2897828,1893835 +14-07-2022,DRREDDY.NS,840.7383409,853.6871338,859.7696671,840.1878991,4423835 +15-07-2022,DRREDDY.NS,857.4187525,848.2015991,860.6186262,843.5370501,1504725 +18-07-2022,DRREDDY.NS,853.7990982,833.2937012,860.8518943,831.278641,2337315 +19-07-2022,DRREDDY.NS,831.7450925,829.8979492,839.2456671,827.5190405,1961920 +20-07-2022,DRREDDY.NS,837.7529884,831.9223022,838.1261751,828.4238905,1130700 +21-07-2022,DRREDDY.NS,833.8347488,815.5683594,837.1652435,812.7510106,3126100 +22-07-2022,DRREDDY.NS,819.8411429,816.0162354,822.2293897,812.1912709,1806315 +25-07-2022,DRREDDY.NS,816.7905539,808.0025024,819.2533925,802.3024372,1726910 +26-07-2022,DRREDDY.NS,807.675999,785.8832397,807.675999,782.5340685,2971165 +27-07-2022,DRREDDY.NS,785.1275992,799.699646,802.3024439,776.7406921,1866270 +28-07-2022,DRREDDY.NS,804.9145255,794.8484497,805.0824424,782.7112847,2832835 +29-07-2022,DRREDDY.NS,780.463055,763.1855469,780.463055,756.7018122,9872475 +01-08-2022,DRREDDY.NS,772.4120281,766.9358521,772.4120281,765.0793137,2136850 +02-08-2022,DRREDDY.NS,770.2103157,762.2619629,770.2103157,759.612474,2635115 +03-08-2022,DRREDDY.NS,764.0438115,764.2957153,765.732376,753.7911416,2600985 +04-08-2022,DRREDDY.NS,766.8518677,773.9326782,776.0503448,762.9429733,3006675 +05-08-2022,DRREDDY.NS,775.2480286,775.5932007,782.4874176,773.167658,2075395 +08-08-2022,DRREDDY.NS,775.5932264,788.0009155,789.988018,775.5932264,2041885 +10-08-2022,DRREDDY.NS,791.7791779,791.7232056,795.5854658,786.3589742,2108115 +11-08-2022,DRREDDY.NS,794.8391871,794.5219727,798.1976397,790.3425548,1285185 +12-08-2022,DRREDDY.NS,794.4659761,794.9884033,800.361973,787.5624776,2021290 +16-08-2022,DRREDDY.NS,797.6379012,801.8919678,805.8474963,795.361599,1314065 +17-08-2022,DRREDDY.NS,805.6516289,805.269104,807.8812402,800.7631336,2169055 +18-08-2022,DRREDDY.NS,791.1075678,788.3275146,791.1075678,771.2085844,5137920 +19-08-2022,DRREDDY.NS,789.6148931,784.390564,792.432242,780.845518,1928705 +22-08-2022,DRREDDY.NS,777.8788558,781.2093506,789.2323521,776.1809531,1692810 +23-08-2022,DRREDDY.NS,773.3822206,788.336792,790.2118929,773.3822206,1398150 +24-08-2022,DRREDDY.NS,792.2829871,787.0120239,792.2829871,783.0845101,1467185 +25-08-2022,DRREDDY.NS,790.9489257,790.7156982,795.5668406,785.8832323,1552875 +26-08-2022,DRREDDY.NS,797.264703,787.9915771,797.6378897,785.9112065,818685 +29-08-2022,DRREDDY.NS,778.0467927,785.5380859,787.9823051,775.6492076,966050 +30-08-2022,DRREDDY.NS,786.2563534,792.0497437,795.1376728,782.2728674,2359905 +01-09-2022,DRREDDY.NS,786.6295885,784.0360718,789.7081795,783.0938237,1656700 +02-09-2022,DRREDDY.NS,787.9635775,781.769043,789.614846,778.7837203,1008280 +05-09-2022,DRREDDY.NS,782.7113594,786.3030396,787.2919217,775.2480807,1581715 +06-09-2022,DRREDDY.NS,789.2416729,790.958252,793.3464987,780.8454849,1129375 +07-09-2022,DRREDDY.NS,786.4429648,792.8427124,795.9586562,785.939214,1073975 +08-09-2022,DRREDDY.NS,801.7333999,797.0128784,801.7333999,793.4771137,1577545 +09-09-2022,DRREDDY.NS,797.1714347,793.9249268,805.9408097,792.2363623,1570630 +12-09-2022,DRREDDY.NS,794.8391599,795.0537109,802.3024384,791.9844582,1262745 +13-09-2022,DRREDDY.NS,795.5947749,793.5144043,803.5991566,790.5477581,2209365 +14-09-2022,DRREDDY.NS,777.1792146,786.2844238,795.2963079,777.1792146,1723540 +15-09-2022,DRREDDY.NS,790.2212851,777.8602295,790.2212851,772.7012676,1881365 +16-09-2022,DRREDDY.NS,780.845462,760.7598877,780.845462,757.6719587,1893520 +19-09-2022,DRREDDY.NS,759.3885736,764.8274536,767.0477835,745.7681133,1506440 +20-09-2022,DRREDDY.NS,767.2250646,786.6295776,790.7343467,766.1241809,2957845 +21-09-2022,DRREDDY.NS,787.3665574,774.8282471,796.537077,771.1152842,1894725 +22-09-2022,DRREDDY.NS,766.8705126,780.3603516,787.7676575,766.5532983,2391915 +23-09-2022,DRREDDY.NS,776.7406515,772.3000488,786.3963018,770.4902016,1659940 +26-09-2022,DRREDDY.NS,768.5684573,770.182373,775.9570872,762.9896178,2055290 +27-09-2022,DRREDDY.NS,774.0352624,780.2111206,783.6442218,769.7065473,1485445 +28-09-2022,DRREDDY.NS,779.5674706,796.6490479,801.7427562,779.5674706,3133240 +29-09-2022,DRREDDY.NS,800.6697995,813.6279297,822.2666832,799.6902556,5442790 +30-09-2022,DRREDDY.NS,817.7048005,808.9634399,821.8935565,797.0874591,3164565 +03-10-2022,DRREDDY.NS,805.1011578,824.6269531,828.2373095,804.6160265,3476290 +04-10-2022,DRREDDY.NS,829.5434607,823.5634766,830.2711007,816.4920608,1543270 +06-10-2022,DRREDDY.NS,827.6869572,820.50354,829.9072871,815.3445213,1231195 +07-10-2022,DRREDDY.NS,819.0948573,816.6040039,822.5559734,815.7364046,1338865 +10-10-2022,DRREDDY.NS,811.631545,817.2290039,818.7216368,806.034086,1218745 +11-10-2022,DRREDDY.NS,818.5350654,799.0838623,818.7216018,793.3465013,1486910 +12-10-2022,DRREDDY.NS,802.3024494,791.3220825,804.168269,786.4523206,1470100 +13-10-2022,DRREDDY.NS,792.9640049,793.8409424,803.9816675,791.3500891,1513920 +14-10-2022,DRREDDY.NS,803.2352936,804.3174438,809.7656618,795.4081671,1244005 +17-10-2022,DRREDDY.NS,803.2353017,808.8700562,816.109445,799.0372078,1050700 +18-10-2022,DRREDDY.NS,812.9189482,812.8536377,816.0441733,808.8700946,721180 +19-10-2022,DRREDDY.NS,813.5067048,805.4556885,819.8504802,803.2446967,860840 +20-10-2022,DRREDDY.NS,803.2353515,811.4542847,812.5644496,798.5708024,1287620 +21-10-2022,DRREDDY.NS,812.5644418,808.0491333,818.8988789,803.9070115,1002975 +24-10-2022,DRREDDY.NS,814.3930027,816.7625732,817.9753447,812.5644789,158840 +25-10-2022,DRREDDY.NS,819.085489,828.8623657,835.4207491,815.5497812,3118275 +27-10-2022,DRREDDY.NS,832.1555804,837.9769287,843.1639052,830.3550712,2207370 +28-10-2022,DRREDDY.NS,836.8201276,832.1462402,840.1319462,826.5581194,1767930 +31-10-2022,DRREDDY.NS,845.4029204,827.2484741,862.9416142,810.6333519,9128805 +01-11-2022,DRREDDY.NS,827.5376054,846.2051392,854.5453548,827.5376054,5350980 +02-11-2022,DRREDDY.NS,848.024372,850.0021362,866.6732303,848.024372,3708780 +03-11-2022,DRREDDY.NS,850.0021078,856.3925171,858.2770131,844.7218064,1766075 +04-11-2022,DRREDDY.NS,856.4205524,844.302063,858.2770339,841.9417738,2463380 +07-11-2022,DRREDDY.NS,845.4029087,836.9041138,848.4442039,829.2449035,2100085 +09-11-2022,DRREDDY.NS,847.0820794,846.1304932,851.8958688,839.6374775,3565560 +10-11-2022,DRREDDY.NS,847.0727246,848.8452759,861.2623025,844.8430566,2959765 +11-11-2022,DRREDDY.NS,853.0901015,846.9795532,854.3588452,839.9920674,1625215 +14-11-2022,DRREDDY.NS,820.9606171,814.1783447,836.6055326,805.1011507,3722425 +15-11-2022,DRREDDY.NS,814.8407845,827.2484741,828.909081,814.1877362,1872600 +16-11-2022,DRREDDY.NS,827.2390455,836.0737305,848.0056257,819.6918375,2610960 +17-11-2022,DRREDDY.NS,836.0644213,824.9348145,837.463786,817.6674108,1561865 +18-11-2022,DRREDDY.NS,825.3919882,822.649231,827.4070484,816.3893854,1693670 +21-11-2022,DRREDDY.NS,817.2289891,811.6035156,819.6545318,805.5769547,2153040 +22-11-2022,DRREDDY.NS,815.6617088,813.9638062,821.445761,807.153576,2015475 +23-11-2022,DRREDDY.NS,817.2289996,822.0148315,824.6922782,813.4973604,1964345 +24-11-2022,DRREDDY.NS,826.1289212,823.5447998,828.4145616,816.4546512,1188110 +25-11-2022,DRREDDY.NS,825.4106376,824.3377686,827.4816701,818.9082266,1477045 +28-11-2022,DRREDDY.NS,823.7127098,821.3338013,829.8045812,818.4417468,1530840 +29-11-2022,DRREDDY.NS,821.9122491,830.9147949,835.6446547,821.7163175,2045690 +30-11-2022,DRREDDY.NS,834.0213786,837.2212524,842.9680088,828.610513,4256840 +01-12-2022,DRREDDY.NS,841.4100107,834.8330078,845.5521326,829.6926656,1936730 +02-12-2022,DRREDDY.NS,836.81079,841.5593262,844.0968136,832.1835936,2080040 +05-12-2022,DRREDDY.NS,845.1976351,835.7752686,845.5894983,830.3177688,1961695 +06-12-2022,DRREDDY.NS,832.1742344,816.1468506,834.8516811,813.3201065,1742295 +07-12-2022,DRREDDY.NS,814.4302699,813.7772217,817.7887225,806.0340816,1661035 +08-12-2022,DRREDDY.NS,816.1001485,812.7883301,817.0890306,808.0958234,1386625 +09-12-2022,DRREDDY.NS,816.296135,822.2854004,823.722118,812.4245362,1539865 +12-12-2022,DRREDDY.NS,814.8127743,830.7095947,832.6966973,814.8127743,1367975 +13-12-2022,DRREDDY.NS,830.3270121,831.8103638,834.8889547,828.5171649,1087545 +14-12-2022,DRREDDY.NS,834.9543014,840.4677734,842.1377185,830.5416561,1392005 +15-12-2022,DRREDDY.NS,837.0346515,833.8254395,844.7685103,832.3421447,1209055 +16-12-2022,DRREDDY.NS,827.397761,804.0003662,831.9410273,795.0724122,16783045 +19-12-2022,DRREDDY.NS,810.6892652,820.2236328,822.5745268,805.1104829,1661755 +20-12-2022,DRREDDY.NS,817.228982,815.3165283,819.0948016,803.8137346,1214105 +21-12-2022,DRREDDY.NS,817.2196434,822.3693237,827.4909894,812.2658947,1739615 +22-12-2022,DRREDDY.NS,826.5580934,811.4915771,831.4092358,805.1198441,1737350 +23-12-2022,DRREDDY.NS,806.9763391,804.2522583,824.3191009,800.6698595,2498780 +26-12-2022,DRREDDY.NS,808.2823642,792.7120972,811.0718124,789.2510382,1593040 +27-12-2022,DRREDDY.NS,796.6676615,793.131897,796.6676615,783.8308137,1366245 +28-12-2022,DRREDDY.NS,793.1318789,793.4863892,796.0799056,786.620187,1088005 +29-12-2022,DRREDDY.NS,797.6378344,794.9510498,812.4990799,787.9448885,4064660 +30-12-2022,DRREDDY.NS,798.5707857,790.6503906,799.5223719,788.3087779,882895 +02-01-2023,DRREDDY.NS,794.6059434,790.18396,796.2478738,785.3234793,663630 +03-01-2023,DRREDDY.NS,790.8836085,790.7996216,794.4846266,786.6481617,810895 +04-01-2023,DRREDDY.NS,790.174626,793.6264038,794.8391752,787.6184622,832835 +05-01-2023,DRREDDY.NS,795.7720241,801.8359375,803.0207511,791.3873368,994925 +06-01-2023,DRREDDY.NS,802.2091893,797.0314941,805.9034758,794.6712619,630680 +09-01-2023,DRREDDY.NS,801.0243828,808.6462402,809.7564052,797.6659301,830195 +10-01-2023,DRREDDY.NS,806.0340551,800.1940308,811.3142995,799.3077551,1170765 +11-01-2023,DRREDDY.NS,803.2260043,795.1936646,806.0340719,791.9284802,1273265 +12-01-2023,DRREDDY.NS,797.6285608,804.2802124,806.4072741,791.4993364,1280325 +13-01-2023,DRREDDY.NS,806.7803713,806.1087036,810.0829084,800.4365962,1234630 +16-01-2023,DRREDDY.NS,809.7097896,807.1629639,812.1446707,800.4460015,446555 +17-01-2023,DRREDDY.NS,809.569761,811.9580078,813.4600358,803.3472687,778125 +18-01-2023,DRREDDY.NS,811.9580091,814.30896,820.0183633,810.1388806,1318465 +19-01-2023,DRREDDY.NS,814.4022351,808.3103638,817.8167168,805.3903516,1242455 +20-01-2023,DRREDDY.NS,808.2637947,811.7435303,817.4249764,798.5708475,1182675 +23-01-2023,DRREDDY.NS,813.4880084,809.364563,814.5142433,805.9127853,770265 +24-01-2023,DRREDDY.NS,809.9522693,793.4863892,812.5271093,790.5477576,1320270 +25-01-2023,DRREDDY.NS,794.8391963,783.8215332,796.4998032,778.9984052,1470210 +27-01-2023,DRREDDY.NS,798.5708362,804.9146118,817.3969502,793.5984107,4781440 +30-01-2023,DRREDDY.NS,806.0247568,807.6760254,809.6631279,799.4943879,1873685 +31-01-2023,DRREDDY.NS,810.6986286,806.8084106,816.6133019,801.0523161,3159705 +01-02-2023,DRREDDY.NS,809.9522892,811.911377,817.2289741,804.2148712,2027270 +02-02-2023,DRREDDY.NS,804.7279651,815.3818359,817.051724,800.7258026,1946775 +03-02-2023,DRREDDY.NS,816.2960586,813.1894531,826.5393898,805.6982172,1874895 +06-02-2023,DRREDDY.NS,817.2570068,811.5475464,817.2570068,799.5037058,1516105 +07-02-2023,DRREDDY.NS,817.3502514,828.47052,833.694849,813.5439635,2987405 +08-02-2023,DRREDDY.NS,830.2897334,837.3425293,838.9844597,827.0525637,1196855 +09-02-2023,DRREDDY.NS,829.1702333,837.2865601,845.1323066,827.2297649,2054810 +10-02-2023,DRREDDY.NS,838.4899968,839.5441895,840.551748,827.0338938,685110 +13-02-2023,DRREDDY.NS,841.1301495,844.227417,850.3286267,839.6375166,1872775 +14-02-2023,DRREDDY.NS,848.0150171,846.7835693,851.560063,839.7401117,1202135 +15-02-2023,DRREDDY.NS,848.5747355,843.3224487,851.4108177,840.4024934,1283685 +16-02-2023,DRREDDY.NS,847.5392256,843.2198486,848.9199139,841.3820436,1352330 +17-02-2023,DRREDDY.NS,839.8426859,841.5499268,846.1491651,832.8085667,1056035 +20-02-2023,DRREDDY.NS,843.3504765,834.9169922,846.8115924,833.7321785,761745 +21-02-2023,DRREDDY.NS,840.4211352,837.034668,840.4211352,831.9316785,791630 +22-02-2023,DRREDDY.NS,837.1745999,835.2714844,843.3877541,833.9094156,882305 +23-02-2023,DRREDDY.NS,835.1594371,830.2150269,842.4175023,828.6104494,1187840 +24-02-2023,DRREDDY.NS,833.0697528,837.9581909,841.4846172,828.7597142,1764830 +27-02-2023,DRREDDY.NS,837.9582017,824.8788452,837.9582017,812.5644246,1370570 +28-02-2023,DRREDDY.NS,828.2373336,805.3997192,828.2373336,802.3024518,2699875 +01-03-2023,DRREDDY.NS,805.3716825,810.5493774,812.9655819,801.7427066,995515 +02-03-2023,DRREDDY.NS,813.1241361,819.2067261,821.2311243,806.0340446,1413260 +03-03-2023,DRREDDY.NS,823.3115833,828.0414429,829.7206691,813.5906221,1371180 +06-03-2023,DRREDDY.NS,827.8642366,828.2747192,831.93171,823.955342,877920 +08-03-2023,DRREDDY.NS,827.1178039,825.8583984,829.1702168,821.1938494,1173705 +09-03-2023,DRREDDY.NS,823.8806464,817.40625,828.1160364,815.6990091,1022125 +10-03-2023,DRREDDY.NS,815.9135965,820.1303101,823.3954943,811.6315156,1686010 +13-03-2023,DRREDDY.NS,816.2960662,815.4378052,823.9365997,810.7918757,812710 +14-03-2023,DRREDDY.NS,819.8411282,811.5475464,824.8601876,803.9816615,2141980 +15-03-2023,DRREDDY.NS,812.9282865,819.9344482,825.6251753,809.9149491,1717110 +16-03-2023,DRREDDY.NS,823.0130196,817.9286499,826.5580654,815.4284585,1384640 +17-03-2023,DRREDDY.NS,822.0241168,827.7055054,832.7432408,817.9286293,3092990 +20-03-2023,DRREDDY.NS,826.7446692,828.3212891,838.4993098,825.1587112,3949945 +21-03-2023,DRREDDY.NS,828.7877544,824.5709839,835.8871844,822.6772066,1984640 +22-03-2023,DRREDDY.NS,826.4368133,834.9449463,835.8871943,823.9179454,1598885 +23-03-2023,DRREDDY.NS,835.7005687,829.7206421,839.525533,826.6606707,2418370 +24-03-2023,DRREDDY.NS,830.2804426,832.9299316,839.2456927,830.2804426,1126970 +27-03-2023,DRREDDY.NS,837.7529722,836.9413452,844.9643464,833.0977615,1759570 +28-03-2023,DRREDDY.NS,839.4228872,844.6192017,848.4068132,835.8871796,1834690 +29-03-2023,DRREDDY.NS,848.8452801,852.269043,853.6124353,843.7515723,2083535 +31-03-2023,DRREDDY.NS,855.1051449,862.5217896,868.818931,852.2784576,2282485 +03-04-2023,DRREDDY.NS,867.4102057,868.8189087,873.576783,857.9225288,1500675 +05-04-2023,DRREDDY.NS,867.6061271,873.7260132,876.0023154,865.9828731,1823560 +06-04-2023,DRREDDY.NS,875.8064064,876.8233032,879.0249568,872.4479538,1460345 +10-04-2023,DRREDDY.NS,882.9058577,888.0648193,890.406432,874.696206,920770 +11-04-2023,DRREDDY.NS,890.5556971,888.755188,896.6942597,878.4278694,2309250 +12-04-2023,DRREDDY.NS,888.755208,910.706604,917.9086407,881.8236946,3403195 +13-04-2023,DRREDDY.NS,912.0126112,905.463623,912.0126112,901.4147694,1169335 +17-04-2023,DRREDDY.NS,909.9509232,905.3516846,918.5337049,899.2784325,1705675 +18-04-2023,DRREDDY.NS,907.0496117,916.5652466,917.6101011,904.0829083,1797050 +19-04-2023,DRREDDY.NS,911.900667,915.9961548,921.7148965,910.6225851,1920935 +20-04-2023,DRREDDY.NS,917.2369499,906.4525146,917.2369499,899.7448907,3175850 +21-04-2023,DRREDDY.NS,906.433857,908.4209595,910.3334133,899.9128263,1657195 +24-04-2023,DRREDDY.NS,905.6688596,896.7315674,905.6688596,886.6561525,2190830 +25-04-2023,DRREDDY.NS,896.2558117,901.8065796,903.2712548,887.7103259,1639985 +26-04-2023,DRREDDY.NS,897.4592556,904.0083008,909.4471241,897.4592556,1020765 +27-04-2023,DRREDDY.NS,903.9896442,917.7127686,921.528338,898.9705846,1098280 +28-04-2023,DRREDDY.NS,917.7127166,919.8210449,920.7819693,909.978858,1235220 +02-05-2023,DRREDDY.NS,914.8860202,923.6553955,925.2506349,914.8860202,1209890 +03-05-2023,DRREDDY.NS,923.5619911,924.0004883,925.446487,917.0502991,883875 +04-05-2023,DRREDDY.NS,924.0005163,926.9391479,928.2452444,918.0485472,1006635 +05-05-2023,DRREDDY.NS,928.2359109,922.1813354,930.8573852,919.0187576,461545 +08-05-2023,DRREDDY.NS,922.647766,915.5762939,926.6966194,904.2974467,1190915 +09-05-2023,DRREDDY.NS,917.619423,920.4555054,921.6962344,912.3951508,1545295 +10-05-2023,DRREDDY.NS,926.3514129,908.1503906,926.3514129,903.0380062,2271505 +11-05-2023,DRREDDY.NS,872.2706754,845.5894775,876.9352245,844.1061259,13916795 +12-05-2023,DRREDDY.NS,848.0057076,833.2937012,848.0057076,829.356849,5242020 +15-05-2023,DRREDDY.NS,834.0493958,843.0799561,845.6081052,829.6366936,1588765 +16-05-2023,DRREDDY.NS,843.9102357,842.4269409,848.5561655,840.467796,1430235 +17-05-2023,DRREDDY.NS,843.3131743,836.1670532,848.0243574,830.4949456,1749805 +18-05-2023,DRREDDY.NS,838.1261537,825.2706299,840.0292692,821.8748247,2127235 +19-05-2023,DRREDDY.NS,826.1756414,819.4586792,828.423929,817.9846657,1630405 +22-05-2023,DRREDDY.NS,822.639851,831.7171021,833.9933473,818.0219361,1224880 +23-05-2023,DRREDDY.NS,831.801001,832.2581177,839.5534789,829.5527135,1616475 +24-05-2023,DRREDDY.NS,833.0884616,843.2105103,844.096786,832.1368753,1683665 +25-05-2023,DRREDDY.NS,845.9440127,840.355835,845.9440127,836.3349958,1033820 +26-05-2023,DRREDDY.NS,840.5610886,845.3935547,846.8955258,839.6095024,752935 +29-05-2023,DRREDDY.NS,848.5561312,850.1140747,852.4929834,843.3504785,928140 +30-05-2023,DRREDDY.NS,850.1140727,843.1452637,850.1140727,839.4042862,1369945 +31-05-2023,DRREDDY.NS,841.4846464,839.8147583,845.1509751,836.0644427,6313505 +01-06-2023,DRREDDY.NS,841.4566223,849.3303833,850.8043967,839.8147489,1528955 +02-06-2023,DRREDDY.NS,852.4836099,860.2268066,862.0086393,851.7559699,2509565 +05-06-2023,DRREDDY.NS,864.0610577,858.9393921,867.9792902,857.6613102,1132140 +06-06-2023,DRREDDY.NS,860.1428093,865.1152344,865.740268,859.2098996,1161655 +07-06-2023,DRREDDY.NS,867.6061538,872.0374756,872.8304262,866.6919204,1139525 +08-06-2023,DRREDDY.NS,872.2706341,867.4941406,875.6290865,865.1805426,1203490 +09-06-2023,DRREDDY.NS,873.3994887,870.7406616,877.868106,866.7851333,1084700 +12-06-2023,DRREDDY.NS,876.0023242,872.3919678,876.0023242,868.4364392,717870 +13-06-2023,DRREDDY.NS,876.9352239,877.3084106,882.3087936,869.1080969,1294905 +14-06-2023,DRREDDY.NS,878.3905877,876.7486572,882.4487227,874.1365211,901255 +15-06-2023,DRREDDY.NS,876.3008436,896.2371216,905.8554194,876.188899,3630745 +16-06-2023,DRREDDY.NS,903.9616021,917.0596924,921.7149033,900.285992,3814515 +19-06-2023,DRREDDY.NS,923.767298,910.333374,937.3877583,907.1707961,3540755 +20-06-2023,DRREDDY.NS,910.333403,914.4755249,919.2426805,908.1037348,1070755 +21-06-2023,DRREDDY.NS,918.347097,916.1920776,923.5807074,913.0761338,1123550 +22-06-2023,DRREDDY.NS,916.4066126,914.1489868,919.2799907,912.3857736,1242850 +23-06-2023,DRREDDY.NS,914.4381876,931.7716675,935.7085195,914.4381876,2791140 +26-06-2023,DRREDDY.NS,931.0253183,940.6716309,946.7168682,923.9539029,3607125 +27-06-2023,DRREDDY.NS,940.671602,937.6862793,949.0584519,935.8951085,3330315 +28-06-2023,DRREDDY.NS,937.6769983,953.0327148,955.1877343,933.7214697,4426340 +30-06-2023,DRREDDY.NS,954.5533512,962.6883545,965.5523376,953.4525244,2430705 +03-07-2023,DRREDDY.NS,962.6883338,951.2507935,966.3080284,949.7581605,1174135 +04-07-2023,DRREDDY.NS,954.3480473,968.0618896,971.112409,948.7786031,1863335 +05-07-2023,DRREDDY.NS,967.4274967,966.1867676,970.56206,958.471585,1410270 +06-07-2023,DRREDDY.NS,966.2053567,976.1595459,981.1412527,964.6287937,2534370 +07-07-2023,DRREDDY.NS,975.8236416,966.9609985,983.8746576,953.4338066,2771720 +10-07-2023,DRREDDY.NS,969.2839572,961.8206787,973.0249347,959.9641973,1003625 +11-07-2023,DRREDDY.NS,998.5178497,1002.759216,1012.299833,992.6070797,1056805 +12-07-2023,DRREDDY.NS,999.6824713,1007.25293,1009.184346,995.8002093,1203590 +13-07-2023,DRREDDY.NS,1007.447006,998.2169189,1009.999599,996.7513555,2034915 +14-07-2023,DRREDDY.NS,1000.65304,988.4335938,1002.57474,985.3666328,1942045 +17-07-2023,DRREDDY.NS,989.9088892,1015.162964,1018.123236,988.6180204,1976770 +18-07-2023,DRREDDY.NS,1010.067466,1007.641052,1012.435707,999.0128292,1286955 +19-07-2023,DRREDDY.NS,1006.282375,1013.532471,1022.976054,1001.934142,1961585 +20-07-2023,DRREDDY.NS,1018.899749,1036.428101,1047.181924,1017.152683,6016030 +21-07-2023,DRREDDY.NS,1033.3223,1026.508911,1036.51538,1024.451317,1150370 +24-07-2023,DRREDDY.NS,1024.577534,1046.599609,1055.363845,1024.577534,2119525 +25-07-2023,DRREDDY.NS,1052.092945,1053.141113,1063.730015,1046.628657,2162155 +26-07-2023,DRREDDY.NS,1055.975249,1062.895386,1065.680904,1048.414506,1701060 +27-07-2023,DRREDDY.NS,1073.445412,1068.980835,1089.75096,1052.102687,7539055 +28-07-2023,DRREDDY.NS,1069.951416,1083.733398,1090.527357,1069.951416,3180540 +31-07-2023,DRREDDY.NS,1084.034397,1094.885254,1098.757801,1081.210019,1599490 +01-08-2023,DRREDDY.NS,1094.768768,1100.048706,1108.259652,1088.411635,2122735 +02-08-2023,DRREDDY.NS,1100.058384,1098.767456,1105.639136,1093.720563,1791795 +03-08-2023,DRREDDY.NS,1095.768466,1098.58313,1113.04458,1091.206856,2570520 +04-08-2023,DRREDDY.NS,1098.60258,1096.651733,1108.579903,1094.79792,1726520 +07-08-2023,DRREDDY.NS,1098.680176,1092.992676,1104.115319,1090.702155,2499830 +08-08-2023,DRREDDY.NS,1097.12731,1098.282227,1114.005459,1095.768495,2987010 +09-08-2023,DRREDDY.NS,1100.834751,1139.637939,1142.112929,1100.834751,10067015 +10-08-2023,DRREDDY.NS,1141.404402,1135.78479,1148.499174,1127.020556,2763310 +11-08-2023,DRREDDY.NS,1136.338134,1130.320557,1142.365308,1127.438006,2256960 +14-08-2023,DRREDDY.NS,1131.669644,1130.38855,1141.190948,1125.855966,2167595 +16-08-2023,DRREDDY.NS,1131.67933,1137.085327,1143.229082,1121.00311,4308265 +17-08-2023,DRREDDY.NS,1139.705993,1141.51123,1146.635845,1136.706979,2138070 +18-08-2023,DRREDDY.NS,1145.170282,1140.307739,1160.796363,1133.736992,4281645 +21-08-2023,DRREDDY.NS,1139.492426,1147.373413,1150.120071,1136.328373,1334640 +22-08-2023,DRREDDY.NS,1148.955428,1150.226807,1154.00232,1139.987412,1688225 +23-08-2023,DRREDDY.NS,1149.149576,1155.623291,1159.816082,1147.596695,3142630 +24-08-2023,DRREDDY.NS,1160.796361,1146.655273,1162.679201,1143.559108,4124730 +25-08-2023,DRREDDY.NS,1143.326175,1121.828125,1143.326175,1120.13935,4713240 +28-08-2023,DRREDDY.NS,1121.973668,1121.177856,1131.485257,1111.72444,2350770 +29-08-2023,DRREDDY.NS,1120.032591,1111.064575,1123.235505,1109.35637,3258085 +30-08-2023,DRREDDY.NS,1113.782192,1096.69043,1117.324662,1094.797874,3551815 +31-08-2023,DRREDDY.NS,1096.690473,1088.557129,1105.474138,1085.092262,3178875 +01-09-2023,DRREDDY.NS,1092.856786,1082.869629,1093.681743,1077.347168,1105280 +04-09-2023,DRREDDY.NS,1084.12163,1098.573364,1099.980637,1082.869563,1473020 +05-09-2023,DRREDDY.NS,1094.797904,1082.937622,1094.797904,1079.375604,1968470 +06-09-2023,DRREDDY.NS,1083.112281,1083.791748,1093.817647,1079.123271,2256645 +07-09-2023,DRREDDY.NS,1083.723739,1089.974243,1097.612589,1083.39378,2634215 +08-09-2023,DRREDDY.NS,1093.050876,1083.888794,1093.565304,1081.210024,923950 +11-09-2023,DRREDDY.NS,1086.062822,1089.712158,1099.456674,1084.131406,1313930 +12-09-2023,DRREDDY.NS,1094.78814,1101.358887,1109.744587,1092.080224,2581215 +13-09-2023,DRREDDY.NS,1108.38583,1113.995728,1117.994453,1100.873663,1571615 +14-09-2023,DRREDDY.NS,1120.032531,1115.111816,1121.255453,1107.327863,1139730 +15-09-2023,DRREDDY.NS,1121.313707,1129.641235,1134.173701,1112.869835,2069105 +18-09-2023,DRREDDY.NS,1129.932254,1111.879761,1131.446393,1110.695699,1256740 +20-09-2023,DRREDDY.NS,1110.685976,1089.954712,1110.685976,1087.42155,2266405 +21-09-2023,DRREDDY.NS,1090.042107,1100.330078,1105.862373,1089.527679,2926715 +22-09-2023,DRREDDY.NS,1100.330113,1070.931763,1105.260661,1068.010351,2447785 +25-09-2023,DRREDDY.NS,1073.416342,1055.732666,1075.367188,1053.645926,1217045 +26-09-2023,DRREDDY.NS,1059.663449,1061.361938,1072.853401,1057.722318,1379915 +27-09-2023,DRREDDY.NS,1070.339678,1066.932983,1088.003922,1063.7495,2443890 +28-09-2023,DRREDDY.NS,1069.068179,1053.859375,1069.068179,1050.345933,1931555 +29-09-2023,DRREDDY.NS,1061.604566,1084.509888,1092.856727,1058.547261,3101955 +03-10-2023,DRREDDY.NS,1084.490498,1060.1875,1084.490498,1057.91641,2065240 +04-10-2023,DRREDDY.NS,1060.828097,1051.666016,1067.42799,1048.501963,2109530 +05-10-2023,DRREDDY.NS,1059.857556,1049.618042,1062.769252,1048.210769,2058530 +06-10-2023,DRREDDY.NS,1055.004751,1053.044189,1065.137398,1049.996599,1572990 +09-10-2023,DRREDDY.NS,1050.161562,1066.622314,1072.93099,1048.239861,2368110 +10-10-2023,DRREDDY.NS,1064.516254,1063.458252,1065.098569,1053.645849,1519630 +11-10-2023,DRREDDY.NS,1069.563207,1080.744141,1084.704005,1069.563207,1961240 +12-10-2023,DRREDDY.NS,1080.744064,1073.484253,1083.937262,1070.533696,1695245 +13-10-2023,DRREDDY.NS,1053.490535,1059.896362,1072.300099,1052.403507,1633255 +16-10-2023,DRREDDY.NS,1065.486903,1066.282715,1068.980915,1059.857576,859220 +17-10-2023,DRREDDY.NS,1065.098591,1076.182373,1081.79227,1064.720056,1626760 +18-10-2023,DRREDDY.NS,1076.26008,1102.067383,1105.425501,1075.735937,3014855 +19-10-2023,DRREDDY.NS,1101.543254,1093.031494,1101.543254,1089.071511,2525845 +20-10-2023,DRREDDY.NS,1090.92536,1081.074097,1090.92536,1077.521794,1141375 +23-10-2023,DRREDDY.NS,1072.571848,1077.706177,1100.029182,1072.571848,1809785 +25-10-2023,DRREDDY.NS,1087.033372,1070.310547,1089.401495,1067.622061,2104480 +26-10-2023,DRREDDY.NS,1067.233821,1052.471558,1071.01905,1036.738728,1544145 +27-10-2023,DRREDDY.NS,1052.461871,1047.686646,1058.683229,1038.699199,2159725 +30-10-2023,DRREDDY.NS,1047.036404,1037.602417,1047.036404,1010.465443,2691600 +31-10-2023,DRREDDY.NS,1043.163811,1041.911743,1056.159578,1039.106795,1884070 +01-11-2023,DRREDDY.NS,1045.299062,1037.81604,1052.170623,1031.614112,1376665 +02-11-2023,DRREDDY.NS,1044.328446,1036.272705,1051.122404,1033.341697,2365835 +03-11-2023,DRREDDY.NS,1043.746179,1021.626953,1043.746179,1018.530906,2921805 +06-11-2023,DRREDDY.NS,1028.799486,1036.19519,1039.893102,1025.5384,2847485 +07-11-2023,DRREDDY.NS,1043.163895,1049.055176,1062.390737,1032.642879,3498735 +08-11-2023,DRREDDY.NS,1053.820647,1058.605469,1067.689948,1049.491844,2096955 +09-11-2023,DRREDDY.NS,1063.526326,1059.459595,1067.418303,1055.975298,1642660 +10-11-2023,DRREDDY.NS,1055.965601,1053.044189,1058.052341,1042.775649,1144920 +13-11-2023,DRREDDY.NS,1054.034119,1052.063843,1064.089163,1044.736144,855910 +15-11-2023,DRREDDY.NS,1054.218449,1052.083252,1058.916071,1049.181271,1422405 +16-11-2023,DRREDDY.NS,1053.063584,1076.211548,1082.180549,1052.258057,1695060 +17-11-2023,DRREDDY.NS,1080.239369,1089.275391,1094.700818,1076.357107,2120630 +20-11-2023,DRREDDY.NS,1089.935322,1087.838867,1097.923057,1084.296398,2001625 +21-11-2023,DRREDDY.NS,1088.974467,1096.049927,1102.358602,1088.100934,1903465 +22-11-2023,DRREDDY.NS,1097.728972,1099.563354,1112.268023,1097.728972,2124580 +23-11-2023,DRREDDY.NS,1101.591842,1095.700562,1103.426225,1088.751279,1511300 +24-11-2023,DRREDDY.NS,1096.729339,1095.991699,1117.480034,1089.945095,2305405 +28-11-2023,DRREDDY.NS,1096.156725,1101.747192,1109.249645,1096.156725,1555790 +29-11-2023,DRREDDY.NS,1106.03693,1109.424194,1114.985634,1097.515456,1602385 +30-11-2023,DRREDDY.NS,1111.297539,1123.555786,1125.856022,1109.550473,4267760 +01-12-2023,DRREDDY.NS,1125.855931,1116.033813,1136.833083,1114.102398,1391500 +04-12-2023,DRREDDY.NS,1125.855965,1117.314941,1125.855965,1111.957519,1121300 +05-12-2023,DRREDDY.NS,1119.062035,1121.284668,1129.54419,1114.597457,1121875 +06-12-2023,DRREDDY.NS,1125.079467,1112.335938,1129.738229,1108.007253,2659705 +07-12-2023,DRREDDY.NS,1120.100506,1122.963745,1135.542236,1116.218244,3791150 +08-12-2023,DRREDDY.NS,1122.915123,1118.848511,1122.915123,1108.774036,1142525 +11-12-2023,DRREDDY.NS,1067.622072,1062.478027,1082.76287,1042.387368,9493150 +12-12-2023,DRREDDY.NS,1067.622056,1075.454468,1093.788464,1063.235081,4281525 +13-12-2023,DRREDDY.NS,1080.132606,1086.77124,1088.974443,1073.513283,3111975 +14-12-2023,DRREDDY.NS,1089.333536,1081.860229,1092.196657,1080.802228,3164560 +15-12-2023,DRREDDY.NS,1087.033353,1084.985474,1089.945049,1075.774817,3636220 +18-12-2023,DRREDDY.NS,1084.121674,1085.296021,1104.309484,1082.170828,3279260 +19-12-2023,DRREDDY.NS,1090.915592,1094.302856,1095.962485,1085.674515,1123370 +20-12-2023,DRREDDY.NS,1096.73904,1082.986084,1100.834798,1077.725695,1307230 +21-12-2023,DRREDDY.NS,1075.38663,1078.201294,1085.868785,1062.031639,1681900 +22-12-2023,DRREDDY.NS,1082.762796,1092.410278,1097.903593,1079.268784,1315040 +26-12-2023,DRREDDY.NS,1092.371492,1093.27417,1105.474126,1087.528379,1658265 +27-12-2023,DRREDDY.NS,1093.788402,1109.259277,1110.715126,1087.285661,1473880 +28-12-2023,DRREDDY.NS,1110.103769,1137.221313,1143.481532,1100.796079,4888545 +29-12-2023,DRREDDY.NS,1131.698745,1125.448242,1134.493979,1118.285464,1452615 +01-01-2024,DRREDDY.NS,1125.855966,1130.058472,1137.502752,1125.855966,978400 +02-01-2024,DRREDDY.NS,1127.224487,1150.469482,1154.778855,1126.9527,2869280 +03-01-2024,DRREDDY.NS,1150.469477,1151.459473,1158.855177,1142.97674,1412035 +04-01-2024,DRREDDY.NS,1149.566937,1134.047485,1149.566937,1130.708797,2048300 +05-01-2024,DRREDDY.NS,1139.443903,1132.776123,1140.327151,1127.117769,1037255 +08-01-2024,DRREDDY.NS,1141.55977,1118.353516,1141.579081,1112.772764,1205700 +09-01-2024,DRREDDY.NS,1129.544162,1116.11145,1133.358418,1115.004991,1292220 +10-01-2024,DRREDDY.NS,1115.965915,1123.371216,1125.85592,1104.542341,1273855 +11-01-2024,DRREDDY.NS,1121.585488,1104.979126,1121.585488,1095.787899,2964925 +12-01-2024,DRREDDY.NS,1113.209428,1104.280273,1113.209428,1095.972176,1385710 +15-01-2024,DRREDDY.NS,1113.811234,1122.604614,1125.661919,1106.832925,1665610 +16-01-2024,DRREDDY.NS,1123.914797,1117.7323,1123.914797,1107.618965,1142145 +17-01-2024,DRREDDY.NS,1114.209141,1096.729248,1114.209141,1092.274386,1778960 +18-01-2024,DRREDDY.NS,1096.243965,1096.729248,1100.291266,1071.63044,1727635 +19-01-2024,DRREDDY.NS,1101.611236,1100.271851,1109.346614,1089.333559,1641460 +23-01-2024,DRREDDY.NS,1097.107797,1101.475342,1116.926787,1094.982197,2329945 +24-01-2024,DRREDDY.NS,1107.987794,1145.674927,1148.178943,1105.085813,5244260 +25-01-2024,DRREDDY.NS,1145.67501,1136.629272,1150.120157,1130.126531,2677510 +29-01-2024,DRREDDY.NS,1125.856012,1134.338745,1143.830904,1114.248086,1509570 +30-01-2024,DRREDDY.NS,1145.063464,1133.80481,1154.778833,1131.873394,1576585 +31-01-2024,DRREDDY.NS,1130.718572,1188.195435,1191.369203,1127.224559,7857425 +01-02-2024,DRREDDY.NS,1182.041977,1163.348877,1193.679047,1154.992323,3112555 +02-02-2024,DRREDDY.NS,1167.774625,1172.346069,1179.17877,1163.911794,1686230 +05-02-2024,DRREDDY.NS,1172.249035,1183.012573,1191.466161,1162.950942,2126485 +06-02-2024,DRREDDY.NS,1181.178245,1197.017822,1201.560121,1180.935604,2587065 +07-02-2024,DRREDDY.NS,1196.901379,1199.570435,1201.560141,1190.029818,2953275 +08-02-2024,DRREDDY.NS,1206.995281,1195.74646,1207.373816,1188.942786,1791205 +09-02-2024,DRREDDY.NS,1191.854417,1194.931152,1204.510629,1184.905135,1238970 +12-02-2024,DRREDDY.NS,1210.159297,1229.415283,1240.081789,1209.324625,4296460 +13-02-2024,DRREDDY.NS,1232.618223,1229.774414,1244.235864,1225.05748,2086675 +14-02-2024,DRREDDY.NS,1228.745635,1214.827759,1230.667336,1197.697254,1724345 +15-02-2024,DRREDDY.NS,1211.285185,1213.721313,1222.718475,1204.685292,1469095 +16-02-2024,DRREDDY.NS,1217.467627,1226.241577,1235.66573,1212.692403,1275915 +19-02-2024,DRREDDY.NS,1226.241644,1245.652954,1252.796302,1225.824248,1393520 +20-02-2024,DRREDDY.NS,1246.594312,1237.665039,1254.941152,1230.783763,1399485 +21-02-2024,DRREDDY.NS,1239.800372,1232.453125,1242.818816,1223.883074,995895 +22-02-2024,DRREDDY.NS,1237.470962,1235.32605,1238.402666,1209.586635,1420120 +23-02-2024,DRREDDY.NS,1236.054003,1250.505737,1260.580212,1235.14161,1842255 +26-02-2024,DRREDDY.NS,1251.068681,1250.234009,1259.794056,1238.567792,1089190 +27-02-2024,DRREDDY.NS,1245.429614,1251.951904,1253.893035,1239.460731,966475 +28-02-2024,DRREDDY.NS,1250.757976,1247.768677,1262.880448,1240.790368,1560230 +29-02-2024,DRREDDY.NS,1238.83949,1247.031006,1256.474589,1233.996378,5513940 +01-03-2024,DRREDDY.NS,1251.835422,1202.249146,1256.494065,1198.0855,2876430 +04-03-2024,DRREDDY.NS,1211.265777,1229.725952,1249.96222,1211.071711,2196055 +05-03-2024,DRREDDY.NS,1229.687022,1223.553101,1231.094413,1212.624524,1040180 +06-03-2024,DRREDDY.NS,1223.553145,1225.756348,1229.124182,1201.560097,1207130 +07-03-2024,DRREDDY.NS,1223.980151,1227.600342,1236.442179,1223.980151,1174600 +11-03-2024,DRREDDY.NS,1236.306366,1239.887695,1246.904865,1224.853645,1412365 +12-03-2024,DRREDDY.NS,1240.023636,1223.329956,1247.759014,1216.361243,1647055 +13-03-2024,DRREDDY.NS,1223.37836,1223.650146,1232.618162,1212.973926,1051325 +14-03-2024,DRREDDY.NS,1219.418536,1221.86438,1226.823955,1205.228873,2001060 +15-03-2024,DRREDDY.NS,1220.020306,1219.981445,1224.572201,1206.315925,2429735 +18-03-2024,DRREDDY.NS,1221.379104,1230.880859,1233.569345,1216.710626,902465 +19-03-2024,DRREDDY.NS,1229.706428,1190.86438,1229.706428,1188.641747,1581835 +20-03-2024,DRREDDY.NS,1188.932975,1184.730469,1191.485566,1169.181991,1385185 +21-03-2024,DRREDDY.NS,1188.942789,1189.563965,1194.960248,1176.325437,1626230 +22-03-2024,DRREDDY.NS,1189.719277,1204.122437,1211.149322,1185.07023,1528595 +26-03-2024,DRREDDY.NS,1201.560102,1190.854736,1205.723866,1185.26427,1361275 +27-03-2024,DRREDDY.NS,1193.989586,1173.238892,1193.989586,1171.297761,1452965 +28-03-2024,DRREDDY.NS,1179.819362,1195.328979,1205.403454,1179.819362,2586915 +01-04-2024,DRREDDY.NS,1206.412934,1213.27478,1219.505854,1195.329033,772020 +02-04-2024,DRREDDY.NS,1216.885341,1210.790161,1216.885341,1204.665836,1191030 +03-04-2024,DRREDDY.NS,1210.790196,1188.826294,1216.700907,1186.41931,1346125 +04-04-2024,DRREDDY.NS,1194.766135,1192.339722,1198.648397,1173.898977,1995095 +05-04-2024,DRREDDY.NS,1192.339685,1199.483032,1224.048101,1191.854402,2705055 +08-04-2024,DRREDDY.NS,1206.888444,1198.561035,1208.693682,1190.893544,1420525 +09-04-2024,DRREDDY.NS,1203.928207,1197.270142,1209.363468,1194.766125,643620 +10-04-2024,DRREDDY.NS,1203.481753,1195.328979,1203.481753,1192.824963,980420 +12-04-2024,DRREDDY.NS,1197.464284,1180.954956,1201.365976,1179.237036,1974255 +15-04-2024,DRREDDY.NS,1178.887714,1166.78479,1178.887714,1161.233065,1349665 +16-04-2024,DRREDDY.NS,1165.81421,1174.452148,1179.013877,1161.776625,2041490 +18-04-2024,DRREDDY.NS,1184.080252,1156.360962,1189.428078,1152.575733,2988680 +19-04-2024,DRREDDY.NS,1164.678577,1153.584961,1164.678577,1141.540329,1713255 +22-04-2024,DRREDDY.NS,1159.825813,1167.803833,1177.101927,1155.652334,1667285 +23-04-2024,DRREDDY.NS,1174.384245,1155.380615,1177.295941,1151.847743,1494175 +24-04-2024,DRREDDY.NS,1156.923818,1155.128296,1163.678917,1149.35336,1334935 +25-04-2024,DRREDDY.NS,1159.835515,1207.140869,1215.536285,1150.70246,4634925 +26-04-2024,DRREDDY.NS,1208.334564,1213.614502,1224.630396,1199.395694,2063090 +29-04-2024,DRREDDY.NS,1217.089102,1222.349609,1227.765322,1203.957323,1485530 +30-04-2024,DRREDDY.NS,1222.893146,1204.335938,1225.436023,1200.589569,1906520 +02-05-2024,DRREDDY.NS,1202.579198,1220.486084,1222.873637,1202.579198,3134765 +03-05-2024,DRREDDY.NS,1222.893116,1232.530884,1246.186688,1214.759772,2906840 +06-05-2024,DRREDDY.NS,1238.383246,1221.640991,1238.441536,1212.49834,2263770 +07-05-2024,DRREDDY.NS,1228.716468,1214.682129,1232.61816,1203.501196,1586770 +08-05-2024,DRREDDY.NS,1184.089962,1175.616943,1186.991943,1155.497139,4940700 +09-05-2024,DRREDDY.NS,1179.140055,1140.870605,1179.140055,1139.443903,2534535 +10-05-2024,DRREDDY.NS,1140.414473,1149.343628,1152.061259,1129.369432,1480900 +13-05-2024,DRREDDY.NS,1149.343578,1146.92688,1154.77884,1135.658629,852820 +14-05-2024,DRREDDY.NS,1152.818284,1139.210938,1154.079948,1136.532167,1186650 +15-05-2024,DRREDDY.NS,1142.35556,1140.414429,1158.263142,1137.502732,1458405 +16-05-2024,DRREDDY.NS,1150.702478,1135.639282,1150.702478,1108.191779,3660485 +17-05-2024,DRREDDY.NS,1135.639252,1125.768677,1136.813717,1124.108929,3006695 +21-05-2024,DRREDDY.NS,1127.981418,1121.934814,1132.319936,1120.61486,2456865 +22-05-2024,DRREDDY.NS,1135.561663,1139.977783,1146.237883,1123.992479,2605110 +23-05-2024,DRREDDY.NS,1145.742913,1144.820923,1151.673054,1132.649993,2827915 +24-05-2024,DRREDDY.NS,1144.568468,1138.618896,1147.033623,1133.329244,2122215 +27-05-2024,DRREDDY.NS,1138.618917,1139.968018,1143.316421,1125.098888,3366290 +28-05-2024,DRREDDY.NS,1139.861232,1157.942871,1165.668534,1139.861232,3966010 +29-05-2024,DRREDDY.NS,1161.766914,1164.824219,1168.162907,1148.101394,2533990 +30-05-2024,DRREDDY.NS,1159.825827,1140.171875,1159.825827,1132.261742,3005220 +31-05-2024,DRREDDY.NS,1145.257547,1124.273926,1146.16994,1116.703468,5146590 +03-06-2024,DRREDDY.NS,1152.624191,1122.61438,1152.624191,1121.420603,2087555 +04-06-2024,DRREDDY.NS,1127.214748,1112.42334,1131.164897,1087.033314,3287175 +05-06-2024,DRREDDY.NS,1113.801568,1130.543823,1141.715042,1111.452875,2542820 +06-06-2024,DRREDDY.NS,1132.649927,1143.510498,1150.314172,1122.284236,3598380 +07-06-2024,DRREDDY.NS,1143.510525,1176.577759,1181.003476,1140.65712,3747525 +10-06-2024,DRREDDY.NS,1176.577747,1185.283691,1195.280563,1165.46482,3148275 +11-06-2024,DRREDDY.NS,1181.178183,1172.297485,1184.138455,1170.113713,2581810 +12-06-2024,DRREDDY.NS,1176.325368,1176.335083,1181.178195,1162.931517,1932925 +13-06-2024,DRREDDY.NS,1187.952782,1183.284424,1187.952782,1170.79325,2191150 +14-06-2024,DRREDDY.NS,1183.313428,1181.226807,1187.680973,1171.492006,1985020 +18-06-2024,DRREDDY.NS,1173.995997,1162.980103,1176.713628,1160.79633,3076985 +19-06-2024,DRREDDY.NS,1163.115958,1156.176392,1164.610667,1149.149507,3056645 +20-06-2024,DRREDDY.NS,1150.120085,1159.010498,1163.902067,1142.937877,2489735 +21-06-2024,DRREDDY.NS,1159.049285,1166.901245,1175.354833,1155.972668,2150475 +24-06-2024,DRREDDY.NS,1164.290338,1175.345093,1184.089897,1159.43751,1624525 +25-06-2024,DRREDDY.NS,1182.148755,1179.897095,1183.158181,1167.794053,1977490 +26-06-2024,DRREDDY.NS,1177.004747,1178.276245,1183.05147,1169.589731,1958240 +27-06-2024,DRREDDY.NS,1164.678637,1210.469971,1213.100165,1163.708071,12168270 +28-06-2024,DRREDDY.NS,1214.264809,1242.780029,1246.206154,1213.410707,5118295 +01-07-2024,DRREDDY.NS,1248.147265,1233.336426,1257.85292,1230.123916,2251925 +02-07-2024,DRREDDY.NS,1231.647669,1236.549072,1238.625978,1219.855274,1819075 +03-07-2024,DRREDDY.NS,1237.276966,1247.35144,1266.74332,1235.559046,2913200 +04-07-2024,DRREDDY.NS,1248.147208,1257.726685,1269.887898,1236.519853,1744245 +05-07-2024,DRREDDY.NS,1257.726729,1265.617432,1270.887655,1253.203861,1139175 +08-07-2024,DRREDDY.NS,1265.617356,1268.364014,1276.293576,1259.017464,807380 +09-07-2024,DRREDDY.NS,1269.499689,1277.817383,1280.175909,1248.331598,1734640 +10-07-2024,DRREDDY.NS,1276.19659,1279.700317,1282.010268,1258.435194,1287550 +11-07-2024,DRREDDY.NS,1279.816791,1280.127319,1285.407257,1268.499964,1581340 +12-07-2024,DRREDDY.NS,1279.253873,1304.333252,1309.292827,1274.294179,2944400 +15-07-2024,DRREDDY.NS,1310.263437,1318.949951,1336.458991,1301.05278,3023975 +16-07-2024,DRREDDY.NS,1351.98999,1329.209961,1356.589966,1327.329956,1556420 +18-07-2024,DRREDDY.NS,1329.199951,1333.5,1341.77002,1318.079956,1928535 +19-07-2024,DRREDDY.NS,1332,1327.199951,1343.680054,1325.26001,900340 +22-07-2024,DRREDDY.NS,1316,1354.180054,1356,1316,2061455 +23-07-2024,DRREDDY.NS,1354,1373,1376.800049,1343.400024,4330455 +24-07-2024,DRREDDY.NS,1387.780029,1364.030029,1387.780029,1358.650024,3019385 +25-07-2024,DRREDDY.NS,1359,1370.640015,1374.98999,1351.410034,1315525 +26-07-2024,DRREDDY.NS,1377.790039,1375.72998,1393.199951,1358.319946,2051955 +29-07-2024,DRREDDY.NS,1384,1368.01001,1389.619995,1347,3271945 +30-07-2024,DRREDDY.NS,1369.01001,1360.829956,1378.199951,1358.579956,1458475 +31-07-2024,DRREDDY.NS,1360.780029,1350.099976,1365.900024,1347,1730870 +01-08-2024,DRREDDY.NS,1359.099976,1377.589966,1380.099976,1357.329956,2320480 +02-08-2024,DRREDDY.NS,1376.199951,1392.829956,1396.199951,1374.890015,2209945 +05-08-2024,DRREDDY.NS,1386.02002,1362.410034,1392.199951,1358.800049,2186945 +06-08-2024,DRREDDY.NS,1367.780029,1361.47998,1383.060059,1359.060059,1227135 +07-08-2024,DRREDDY.NS,1376,1385.27002,1387,1368,968865 +08-08-2024,DRREDDY.NS,1385,1387.660034,1407,1382.890015,2705840 +09-08-2024,DRREDDY.NS,1396,1402.699951,1405,1392.670044,656255 +12-08-2024,DRREDDY.NS,1402.790039,1377.310059,1406,1374.660034,1853275 +13-08-2024,DRREDDY.NS,1380.400024,1389.680054,1392.449951,1370.25,1217325 +14-08-2024,DRREDDY.NS,1391,1360.209961,1392.400024,1358.5,1727965 +16-08-2024,DRREDDY.NS,1366.209961,1358.719971,1369.790039,1351.630005,2565660 +19-08-2024,DRREDDY.NS,1367.589966,1382.27002,1384.800049,1363.52002,809235 +20-08-2024,DRREDDY.NS,1386,1393.069946,1394.839966,1380,747970 +21-08-2024,DRREDDY.NS,1399.97998,1412.48999,1421.48999,1393.069946,1905585 +22-08-2024,DRREDDY.NS,1412.469971,1393.810059,1412.469971,1384.640015,1683410 +23-08-2024,DRREDDY.NS,1395.969971,1390.900024,1398,1386.01001,711440 +26-08-2024,DRREDDY.NS,1384.98999,1388.660034,1391.98999,1379.839966,1018915 +27-08-2024,DRREDDY.NS,1389,1392.589966,1401.310059,1380.410034,2277085 +28-08-2024,DRREDDY.NS,1392.589966,1399.859985,1409.650024,1384.599976,1632585 +29-08-2024,DRREDDY.NS,1379.660034,1386.22998,1403.98999,1377.819946,1784160 +30-08-2024,DRREDDY.NS,1387.599976,1406.27002,1409,1387.599976,3415210 +02-09-2024,DRREDDY.NS,1409.939941,1374.430054,1414.98999,1366,2354285 +03-09-2024,DRREDDY.NS,1380,1370.77002,1382.800049,1369.599976,1246805 +04-09-2024,DRREDDY.NS,1369.560059,1357.439941,1369.560059,1353.400024,2177470 +05-09-2024,DRREDDY.NS,1359.5,1339.150024,1369.76001,1337.199951,2001265 +06-09-2024,DRREDDY.NS,1339.780029,1333.430054,1344.02002,1330.599976,2074285 +09-09-2024,DRREDDY.NS,1335.98999,1331.180054,1343.189941,1320.540039,1466880 +10-09-2024,DRREDDY.NS,1338.800049,1330.079956,1339.560059,1322.630005,2328120 +11-09-2024,DRREDDY.NS,1332.180054,1322.5,1349.869995,1319.180054,1833720 +12-09-2024,DRREDDY.NS,1340,1336.77002,1342.439941,1316.060059,2663355 +13-09-2024,DRREDDY.NS,1337.280029,1332.140015,1339.810059,1329.400024,1197575 +16-09-2024,DRREDDY.NS,1337.97998,1329.420044,1337.97998,1326.300049,691625 +17-09-2024,DRREDDY.NS,1328.02002,1326.329956,1333.150024,1320.599976,911735 +18-09-2024,DRREDDY.NS,1329.400024,1313.560059,1329.599976,1306.199951,1239415 +19-09-2024,DRREDDY.NS,1316.800049,1300.51001,1322.5,1296.5,4661780 +20-09-2024,DRREDDY.NS,1306.959961,1310.22998,1319.589966,1297.140015,2823650 +23-09-2024,DRREDDY.NS,1320,1330.890015,1332.400024,1316,1326620 +24-09-2024,DRREDDY.NS,1330.890015,1330.069946,1337.97998,1316.040039,1962100 +25-09-2024,DRREDDY.NS,1331.25,1338.290039,1341.52002,1319.109985,2388280 +26-09-2024,DRREDDY.NS,1342.959961,1348.880005,1351.400024,1332.859985,2842130 +27-09-2024,DRREDDY.NS,1342.199951,1349.97998,1354.47998,1333.300049,2794555 +30-09-2024,DRREDDY.NS,1351,1350.319946,1358.199951,1342,1827470 +01-10-2024,DRREDDY.NS,1350.319946,1349.819946,1357.079956,1335.609985,1738090 +03-10-2024,DRREDDY.NS,1356,1347.130005,1359,1338.420044,2277090 +04-10-2024,DRREDDY.NS,1342.599976,1326.650024,1346.579956,1322.199951,1742335 +07-10-2024,DRREDDY.NS,1336.709961,1321.97998,1342.410034,1316.219971,2224190 +08-10-2024,DRREDDY.NS,1321.98999,1331.209961,1333.599976,1315,1395550 +09-10-2024,DRREDDY.NS,1339.199951,1332.969971,1350.97998,1329.420044,1680365 +10-10-2024,DRREDDY.NS,1339.599976,1316.619995,1339.599976,1310.73999,1582735 +11-10-2024,DRREDDY.NS,1317,1319.839966,1324.939941,1309.01001,1130225 +14-10-2024,DRREDDY.NS,1327.199951,1331.97998,1338.189941,1320,1117595 +15-10-2024,DRREDDY.NS,1336.800049,1322.329956,1339.97998,1321.040039,1423265 +16-10-2024,DRREDDY.NS,1328,1342.180054,1349.189941,1325.810059,1849620 +17-10-2024,DRREDDY.NS,1348.959961,1340.810059,1355,1330.089966,1819115 +18-10-2024,DRREDDY.NS,1340.810059,1348.219971,1354.800049,1332.47998,1143115 +21-10-2024,DRREDDY.NS,1354,1339.47998,1354,1337.209961,1175275 +22-10-2024,DRREDDY.NS,1345.400024,1332.47998,1351,1326.459961,1904985 +23-10-2024,DRREDDY.NS,1331.869995,1321.579956,1337.619995,1318,1548860 +24-10-2024,DRREDDY.NS,1328.800049,1316.540039,1328.800049,1313.839966,1587305 +25-10-2024,DRREDDY.NS,1314,1302.939941,1316.400024,1290.02002,1285830 +28-10-2024,DRREDDY.NS,1320,1311.5,1325.900024,1290.25,829374 +29-10-2024,DRREDDY.NS,1327,1274.699951,1335.400024,1263.5,1443741 +30-10-2024,DRREDDY.NS,1273,1249.849976,1273,1228.800049,2065575 +31-10-2024,DRREDDY.NS,1258.599976,1274.199951,1283.650024,1248,1902206 +01-11-2024,DRREDDY.NS,1280,1259.599976,1289,1201.800049,540201 +04-11-2024,DRREDDY.NS,1259.599976,1268.300049,1276.900024,1250.550049,1771490 +05-11-2024,DRREDDY.NS,1265.099976,1272.199951,1279,1241.25,1603920 +06-11-2024,DRREDDY.NS,1274,1302.099976,1321.900024,1251.599976,3908554 +07-11-2024,DRREDDY.NS,1304.949951,1287.349976,1309,1280.550049,1479152 +08-11-2024,DRREDDY.NS,1292.800049,1283.650024,1293,1259.150024,1328199 +11-11-2024,DRREDDY.NS,1284,1287.900024,1295.25,1262.150024,1175591 +12-11-2024,DRREDDY.NS,1287.849976,1263.900024,1288.400024,1258.300049,1110785 +13-11-2024,DRREDDY.NS,1258,1245,1265.050049,1238.300049,995217 +14-11-2024,DRREDDY.NS,1249.900024,1226.699951,1253,1222.199951,1346891 +18-11-2024,DRREDDY.NS,1206.099976,1193.550049,1219.800049,1170.199951,3367815 +19-11-2024,DRREDDY.NS,1193,1213.449951,1232,1186.25,1509716 +21-11-2024,DRREDDY.NS,1174.900024,1195.349976,1206.699951,1172.5,2121476 +22-11-2024,DRREDDY.NS,1199,1214.449951,1223.199951,1193.599976,763755 +25-11-2024,DRREDDY.NS,1233.949951,1209.300049,1247,1205.75,3280431 +26-11-2024,DRREDDY.NS,1209,1208.650024,1218.349976,1203.199951,1190121 +27-11-2024,DRREDDY.NS,1212,1199.900024,1215.599976,1198.050049,1402977 +28-11-2024,DRREDDY.NS,1209.050049,1191.949951,1209.900024,1188.449951,2819269 +29-11-2024,DRREDDY.NS,1206,1202.300049,1219.349976,1198.650024,2535820 +02-12-2024,DRREDDY.NS,1214.25,1221.75,1225.25,1202.300049,1826479 +03-12-2024,DRREDDY.NS,1229,1224.5,1229,1217.550049,2237453 +04-12-2024,DRREDDY.NS,1224.5,1215.550049,1229.099976,1209.599976,1435443 +05-12-2024,DRREDDY.NS,1216.550049,1239.849976,1249.5,1210.099976,3324867 +06-12-2024,DRREDDY.NS,1246,1253.699951,1255.150024,1236.349976,1717216 +09-12-2024,DRREDDY.NS,1254.650024,1255.150024,1261.800049,1243.25,1269332 +10-12-2024,DRREDDY.NS,1250,1240.349976,1253.599976,1233,2025890 +11-12-2024,DRREDDY.NS,1240.300049,1238.550049,1243.400024,1226.699951,1178864 +12-12-2024,DRREDDY.NS,1244.800049,1245.400024,1250.199951,1226.349976,1648944 +13-12-2024,DRREDDY.NS,1240.300049,1246.349976,1250.199951,1226.449951,1258819 +16-12-2024,DRREDDY.NS,1246.349976,1269.949951,1274.150024,1245.199951,1920945 +17-12-2024,DRREDDY.NS,1269,1247.650024,1270.949951,1243.25,2706166 +18-12-2024,DRREDDY.NS,1251.900024,1275.400024,1281,1249.550049,2823838 +19-12-2024,DRREDDY.NS,1275,1325.599976,1331.349976,1271.650024,7185903 +20-12-2024,DRREDDY.NS,1326,1343.650024,1368.699951,1317.400024,7499087 +23-12-2024,DRREDDY.NS,1362,1341.349976,1367,1330.300049,3740109 +24-12-2024,DRREDDY.NS,1347,1350.900024,1365,1336.199951,2587142 +26-12-2024,DRREDDY.NS,1350.900024,1355.150024,1360.199951,1342.75,1531359 +27-12-2024,DRREDDY.NS,1363.050049,1389.449951,1398.25,1345.5,3656253 +30-12-2024,DRREDDY.NS,1389.599976,1376.900024,1392,1372.099976,2462657 +31-12-2024,DRREDDY.NS,1370.300049,1388.5,1395,1366.550049,1892083 +01-01-2025,DRREDDY.NS,1388.449951,1369,1389.050049,1355.349976,1658723 +02-01-2025,DRREDDY.NS,1371.449951,1375.050049,1387.949951,1370.050049,1726305 +03-01-2025,DRREDDY.NS,1375.050049,1352.650024,1378.150024,1347.199951,1573592 +06-01-2025,DRREDDY.NS,1360.400024,1350.349976,1361.300049,1333.800049,1539970 +07-01-2025,DRREDDY.NS,1352,1351.550049,1373.050049,1347.5,1723188 +08-01-2025,DRREDDY.NS,1369.5,1370.75,1405.900024,1358,3456684 +09-01-2025,DRREDDY.NS,1380,1371.599976,1382.949951,1364.099976,1607980 +10-01-2025,DRREDDY.NS,1366.099976,1354.400024,1386,1352.599976,1582776 +13-01-2025,DRREDDY.NS,1354.050049,1335.099976,1354.150024,1330.199951,2822318 +14-01-2025,DRREDDY.NS,1335.150024,1337.550049,1348.849976,1323.650024,1370223 +15-01-2025,DRREDDY.NS,1345,1337.199951,1345,1313.949951,1940371 +16-01-2025,DRREDDY.NS,1340.900024,1302.75,1347,1297,1195731 +17-01-2025,DRREDDY.NS,1298,1309.400024,1320.699951,1288,1432206 +20-01-2025,DRREDDY.NS,1308.349976,1302.349976,1309,1293.650024,561642 +21-01-2025,DRREDDY.NS,1302.349976,1288.150024,1312.949951,1285.650024,738787 +22-01-2025,DRREDDY.NS,1291,1296.25,1308,1288,1301422 +23-01-2025,DRREDDY.NS,1289,1289.400024,1303.949951,1274.550049,1448659 +24-01-2025,DRREDDY.NS,1229.949951,1224.400024,1252.650024,1203.5,7082467 +27-01-2025,DRREDDY.NS,1224.400024,1197.650024,1234.349976,1191.5,2184847 +28-01-2025,DRREDDY.NS,1197.650024,1181.25,1197.650024,1164.650024,3142189 +29-01-2025,DRREDDY.NS,1187.400024,1181.199951,1192.449951,1173.5,3458251 +30-01-2025,DRREDDY.NS,1188,1194.5,1204.800049,1184,3290757 +31-01-2025,DRREDDY.NS,1202,1217.349976,1221,1196,1505147 +01-02-2025,DRREDDY.NS,1220.400024,1204.949951,1220.400024,1200.099976,1067956 +03-02-2025,DRREDDY.NS,1200,1203.849976,1220,1196.800049,1407877 +04-02-2025,DRREDDY.NS,1207,1219.949951,1233,1201.449951,2239920 +05-02-2025,DRREDDY.NS,1227,1227.550049,1233.099976,1215.849976,1460238 +06-02-2025,DRREDDY.NS,1234.900024,1236.650024,1254,1230.199951,2990483 +07-02-2025,DRREDDY.NS,1240,1240.400024,1243.75,1226,1236992 +10-02-2025,DRREDDY.NS,1239.699951,1220.949951,1239.699951,1211.050049,1565579 +11-02-2025,DRREDDY.NS,1220,1209.800049,1222.900024,1201.25,1819297 +12-02-2025,DRREDDY.NS,1218,1215.849976,1220.400024,1202.849976,1306601 +13-02-2025,DRREDDY.NS,1216.900024,1223.599976,1243,1216.900024,4447231 +14-02-2025,DRREDDY.NS,1223.5,1197.050049,1230,1186.25,1211843 +17-02-2025,DRREDDY.NS,1196.849976,1198.949951,1202,1183.150024,613030 +18-02-2025,DRREDDY.NS,1198.949951,1197.400024,1204.949951,1182,1713796 +19-02-2025,DRREDDY.NS,1166,1165.849976,1176.949951,1127.5,3062142 +20-02-2025,DRREDDY.NS,1164.5,1170.949951,1174.150024,1156.25,1579890 +21-02-2025,DRREDDY.NS,1170.699951,1151.800049,1170.75,1145.25,6828902 +24-02-2025,DRREDDY.NS,1151.800049,1164.550049,1173.900024,1151,2017521 +25-02-2025,DRREDDY.NS,1167.150024,1128.150024,1169.550049,1122.5,6463238 +27-02-2025,DRREDDY.NS,1128.5,1125.550049,1136.349976,1115,3435069 +28-02-2025,DRREDDY.NS,1128.699951,1116.5,1132,1104.550049,3895033 +03-03-2025,DRREDDY.NS,1118.349976,1119.599976,1130.25,1103.900024,1810605 +04-03-2025,DRREDDY.NS,1111.099976,1120.150024,1124.150024,1105.050049,1074133 +05-03-2025,DRREDDY.NS,1120.5,1126.400024,1129,1110.550049,1260157 +06-03-2025,DRREDDY.NS,1135,1140.099976,1145.699951,1118.650024,1648697 +07-03-2025,DRREDDY.NS,1140.099976,1133.25,1145.199951,1130,790599 +10-03-2025,DRREDDY.NS,1134.949951,1120.199951,1137.150024,1115.400024,950503 +11-03-2025,DRREDDY.NS,1117,1116.650024,1126.949951,1110.650024,884438 +12-03-2025,DRREDDY.NS,1116.599976,1105.150024,1116.650024,1092.449951,1914579 +13-03-2025,DRREDDY.NS,1105.150024,1107.949951,1110.25,1095.050049,1299174 +17-03-2025,DRREDDY.NS,1107.900024,1150.699951,1154.099976,1101.5,2714559 +18-03-2025,DRREDDY.NS,1150.699951,1150.699951,1150.699951,1150.699951,0 +19-03-2025,DRREDDY.NS,1174,1172.099976,1177.699951,1158.099976,1507415 +20-03-2025,DRREDDY.NS,1178.949951,1187.199951,1190.75,1165.300049,1521677 +21-03-2025,DRREDDY.NS,1190.199951,1200.150024,1204.650024,1177.050049,2313824 +24-03-2025,DRREDDY.NS,1205,1210.300049,1216.349976,1190.25,1660669 +25-03-2025,DRREDDY.NS,,,,, +27-03-2020,POWERGRID.NS,67.6090942,68.20589447,70.87018655,66.77783276,28883749 +30-03-2020,POWERGRID.NS,66.07445442,66.35153961,68.16325805,65.24319306,22364337 +31-03-2020,POWERGRID.NS,67.5238245,67.82222748,68.97319801,66.67125116,24838523 +01-04-2020,POWERGRID.NS,67.77958281,65.90392303,69.03712474,65.28580519,14182117 +03-04-2020,POWERGRID.NS,65.88261152,66.58598328,68.39770139,64.6890113,21066826 +07-04-2020,POWERGRID.NS,68.63216961,67.35330963,69.01582645,66.67124982,24741992 +08-04-2020,POWERGRID.NS,67.31068637,67.5025177,69.35686023,66.18102777,21481260 +09-04-2020,POWERGRID.NS,68.58953095,70.10285187,71.06199673,67.50250242,15607786 +13-04-2020,POWERGRID.NS,69.91104271,68.18457794,70.29469962,67.03360721,14901247 +15-04-2020,POWERGRID.NS,68.82398914,68.01404572,69.86839368,67.54512927,25249654 +16-04-2020,POWERGRID.NS,67.43856518,69.65525818,71.06200766,67.14016798,31150756 +17-04-2020,POWERGRID.NS,71.46698321,71.50961304,73.85418995,70.01760955,18536308 +20-04-2020,POWERGRID.NS,72.1277238,70.55046082,72.1277238,69.12239932,24177042 +21-04-2020,POWERGRID.NS,69.91103661,69.3355484,70.76361001,69.12240505,13915863 +22-04-2020,POWERGRID.NS,68.20588766,69.1437149,69.37817605,66.75651407,19702407 +23-04-2020,POWERGRID.NS,68.84531294,67.35330963,69.01582645,67.18279612,32128585 +24-04-2020,POWERGRID.NS,66.92701371,67.84352875,68.24850333,66.39415546,33134279 +27-04-2020,POWERGRID.NS,68.8453211,68.0353775,68.8453211,67.2041161,9762001 +28-04-2020,POWERGRID.NS,68.22720158,67.01228333,68.37640308,66.8417698,26134701 +29-04-2020,POWERGRID.NS,67.99272877,67.3746109,68.46164518,66.5007257,14509262 +30-04-2020,POWERGRID.NS,68.03536652,69.07976532,69.67656546,67.01227395,18702868 +04-05-2020,POWERGRID.NS,68.58954246,67.80091095,68.84531562,67.18279874,12598146 +05-05-2020,POWERGRID.NS,68.82399263,69.76182556,70.69965849,68.29113433,18305545 +06-05-2020,POWERGRID.NS,69.44211114,70.50782776,71.04068607,69.3568515,12853774 +07-05-2020,POWERGRID.NS,69.76182487,68.95188141,70.33731299,68.63216643,8561359 +08-05-2020,POWERGRID.NS,69.31423531,67.77960205,69.31423531,67.39594518,30898767 +11-05-2020,POWERGRID.NS,67.90747161,67.69432831,69.22896125,67.5025028,9453421 +12-05-2020,POWERGRID.NS,67.56645151,69.61262512,70.33731474,67.22541872,19986028 +13-05-2020,POWERGRID.NS,73.08686698,71.04068756,73.27869251,69.07976778,27175817 +14-05-2020,POWERGRID.NS,69.91103284,68.54691315,69.91103284,68.20588612,26454121 +15-05-2020,POWERGRID.NS,67.86485519,68.12062836,68.95188972,67.4598863,20009870 +18-05-2020,POWERGRID.NS,68.14193999,65.86130524,68.29113569,65.34975894,32898286 +19-05-2020,POWERGRID.NS,66.07443911,67.3746109,67.90746914,65.64815252,12276533 +20-05-2020,POWERGRID.NS,66.60731583,67.54514313,68.4829762,66.39417248,24677051 +21-05-2020,POWERGRID.NS,67.16147326,67.73696136,68.14193597,66.92701793,17176100 +22-05-2020,POWERGRID.NS,66.92701894,66.43679047,67.35330557,65.69078886,25080927 +26-05-2020,POWERGRID.NS,66.56467897,67.07622528,67.65170765,66.28759379,18512685 +27-05-2020,POWERGRID.NS,67.07622644,66.9909668,67.3106818,66.39416661,22655078 +28-05-2020,POWERGRID.NS,67.50250101,67.03358459,67.50250101,66.52203837,25797051 +29-05-2020,POWERGRID.NS,67.03359245,67.16147614,67.6303926,66.75650729,63844851 +01-06-2020,POWERGRID.NS,67.58777823,67.71566772,68.65349509,67.22543334,45314328 +02-06-2020,POWERGRID.NS,68.14194019,70.35862732,71.76537675,67.60908187,43626060 +03-06-2020,POWERGRID.NS,70.55045956,70.14548492,71.40303288,69.84708773,13811685 +04-06-2020,POWERGRID.NS,70.42257398,72.14903259,72.44743556,70.37994416,23992166 +05-06-2020,POWERGRID.NS,71.18989775,73.08687592,74.30179419,70.145493,22851633 +08-06-2020,POWERGRID.NS,73.93944415,73.47052765,74.55755637,72.83109763,11723588 +09-06-2020,POWERGRID.NS,74.17390029,72.70320892,74.1952181,72.46875356,8412588 +10-06-2020,POWERGRID.NS,72.70320987,72.49006653,73.00161287,71.8719543,10101681 +11-06-2020,POWERGRID.NS,71.63747936,72.89502716,76.00692286,71.5522255,22109491 +12-06-2020,POWERGRID.NS,70.78492307,70.89149475,72.21298471,70.59309752,20331770 +15-06-2020,POWERGRID.NS,70.4225621,69.59130096,70.76358905,69.31421585,13833335 +16-06-2020,POWERGRID.NS,70.63571536,69.35684967,70.8701707,68.82399137,13972830 +17-06-2020,POWERGRID.NS,68.56823263,67.99274445,68.97320152,67.50251591,28371013 +18-06-2020,POWERGRID.NS,68.50428437,70.52915192,70.89149097,67.99274382,19720997 +19-06-2020,POWERGRID.NS,70.69965566,73.06554413,73.44920672,70.35862289,21577413 +22-06-2020,POWERGRID.NS,75.19697849,76.1348114,76.62503987,72.74583035,33039735 +23-06-2020,POWERGRID.NS,77.37104746,79.90745544,80.56819747,76.3266486,34298071 +24-06-2020,POWERGRID.NS,79.60904293,76.09217834,80.31242047,75.45274842,32910525 +25-06-2020,POWERGRID.NS,76.04954659,76.45452118,78.13835558,74.32308815,40909792 +26-06-2020,POWERGRID.NS,77.13658849,76.39058685,77.62681697,75.9429824,11954078 +29-06-2020,POWERGRID.NS,75.87905454,75.98562622,76.85951748,75.51670967,7547198 +30-06-2020,POWERGRID.NS,76.30532807,74.53623962,76.71030271,74.17389481,11889584 +01-07-2020,POWERGRID.NS,74.60018755,73.9394455,74.77070107,73.27869766,15209917 +02-07-2020,POWERGRID.NS,73.96076237,74.64282227,75.36751199,73.57710548,15481100 +03-07-2020,POWERGRID.NS,75.02647438,75.70853424,76.47584797,74.64281752,22720042 +06-07-2020,POWERGRID.NS,76.04955709,75.87904358,76.17744656,74.94121639,11724475 +07-07-2020,POWERGRID.NS,76.09219991,73.79025269,76.09219991,73.19345241,20855578 +08-07-2020,POWERGRID.NS,73.74761435,72.36218262,74.45098623,71.95720795,16818545 +09-07-2020,POWERGRID.NS,72.68189686,73.12950134,73.53447022,72.25561017,16110083 +10-07-2020,POWERGRID.NS,73.15080838,73.57709503,74.06732353,72.25560525,23809286 +13-07-2020,POWERGRID.NS,73.57708612,72.08508301,74.25914584,71.70142622,10803798 +14-07-2020,POWERGRID.NS,71.82931671,69.63394165,71.95720039,69.48474017,16288923 +15-07-2020,POWERGRID.NS,70.35862244,69.7191925,70.89148072,69.52736699,15061461 +16-07-2020,POWERGRID.NS,70.12417776,69.1437149,70.12417776,67.99274431,15458966 +17-07-2020,POWERGRID.NS,68.9092533,69.61262512,69.84708625,68.9092533,13711930 +20-07-2020,POWERGRID.NS,69.61262396,69.69788361,70.01759859,69.20765512,8390572 +21-07-2020,POWERGRID.NS,69.95366097,74.02469635,74.36572915,69.95366097,33717545 +22-07-2020,POWERGRID.NS,74.1739017,76.58242035,77.32842206,74.08864783,46076322 +23-07-2020,POWERGRID.NS,75.87905538,77.47763062,77.81866347,75.64459999,18738194 +24-07-2020,POWERGRID.NS,76.51848123,77.584198,78.11705638,76.15613637,14438899 +27-07-2020,POWERGRID.NS,77.28579946,77.11528015,77.39237113,76.1987649,11938756 +28-07-2020,POWERGRID.NS,76.81688104,77.54156494,77.94653961,76.17745101,11893746 +29-07-2020,POWERGRID.NS,77.28580506,77.47763062,78.64991912,76.9447722,13335993 +30-07-2020,POWERGRID.NS,77.79732751,75.3888092,78.11704249,74.85595092,23995122 +31-07-2020,POWERGRID.NS,75.28225301,76.00694275,76.45454149,75.11173948,14354565 +03-08-2020,POWERGRID.NS,76.30535097,76.11352539,76.51849436,74.21654691,12500988 +04-08-2020,POWERGRID.NS,75.81511269,75.98562622,76.32665907,74.85596755,9628257 +05-08-2020,POWERGRID.NS,75.47406628,75.00514984,75.85772307,74.66411708,10577794 +06-08-2020,POWERGRID.NS,75.30354828,74.98383331,75.77246472,74.77069,8564058 +07-08-2020,POWERGRID.NS,74.94120801,75.00514984,75.85772307,74.7067469,8026904 +10-08-2020,POWERGRID.NS,75.38881267,75.55932617,76.22007395,75.13303952,7766140 +11-08-2020,POWERGRID.NS,75.94297951,75.3888092,77.73338567,74.8346389,21833550 +12-08-2020,POWERGRID.NS,75.11173619,75.90036774,76.49716796,73.83287609,19435650 +13-08-2020,POWERGRID.NS,76.71031499,76.19876862,76.8595165,75.19699367,10641012 +14-08-2020,POWERGRID.NS,77.00869572,74.77069092,77.00869572,74.21652061,17130105 +17-08-2020,POWERGRID.NS,75.02646944,76.15612793,77.79733273,74.85595593,17368089 +18-08-2020,POWERGRID.NS,76.6676794,75.7724762,76.68899142,75.26093564,13890131 +19-08-2020,POWERGRID.NS,76.09218774,75.60195923,76.47584459,75.47407554,12400644 +20-08-2020,POWERGRID.NS,75.53802485,77.24317169,80.18454884,75.21830981,44062975 +21-08-2020,POWERGRID.NS,78.01047485,80.61082458,81.20762474,77.83996134,49949864 +24-08-2020,POWERGRID.NS,80.84529346,78.96962738,81.27158015,78.60728253,19724617 +25-08-2020,POWERGRID.NS,79.50247131,78.75646973,79.63036076,78.01046815,10109220 +26-08-2020,POWERGRID.NS,79.71561696,79.01224518,80.84528115,78.47938689,18000615 +27-08-2020,POWERGRID.NS,79.6729928,78.94830322,79.99270777,78.73515991,10363056 +28-08-2020,POWERGRID.NS,79.50247468,77.71207428,79.60904633,77.49893096,12114955 +31-08-2020,POWERGRID.NS,78.22362933,76.2840271,79.01226091,75.87905241,24259718 +01-09-2020,POWERGRID.NS,76.32665533,76.90213776,77.71208712,76.134824,16505345 +02-09-2020,POWERGRID.NS,77.59546542,79.01263428,79.84113181,76.41812278,30959608 +03-09-2020,POWERGRID.NS,78.66377879,77.83528137,79.12163683,77.46463608,11884498 +04-09-2020,POWERGRID.NS,77.26841245,76.3309021,77.61725158,75.74223088,17373558 +07-09-2020,POWERGRID.NS,76.33090975,76.81056213,77.15940722,75.45880592,13069001 +08-09-2020,POWERGRID.NS,76.67974698,76.2654953,76.74515358,75.76403679,9597878 +09-09-2020,POWERGRID.NS,76.30909311,76.41810608,77.59544846,75.61140896,20122483 +10-09-2020,POWERGRID.NS,76.74514119,77.44282532,77.81347056,75.93844411,19635358 +11-09-2020,POWERGRID.NS,77.66087503,76.37451935,77.74808779,75.91666714,31182063 +14-09-2020,POWERGRID.NS,77.39923232,74.78292084,77.39923232,74.4558819,14143608 +15-09-2020,POWERGRID.NS,74.93553248,75.56781006,75.82943645,74.56488721,7858789 +16-09-2020,POWERGRID.NS,75.43701637,74.97916412,75.63324215,74.47770549,13201491 +17-09-2020,POWERGRID.NS,74.7175122,73.38755035,74.73931243,73.21313078,10765947 +18-09-2020,POWERGRID.NS,73.73638599,74.9573288,75.43698701,72.95148912,23788415 +21-09-2020,POWERGRID.NS,74.56488873,74.34686279,74.87012741,73.10411376,13331596 +22-09-2020,POWERGRID.NS,73.60557556,73.60557556,74.32506592,72.60265856,9039386 +23-09-2020,POWERGRID.NS,74.08522906,71.46891785,74.08522906,70.98925961,8404497 +24-09-2020,POWERGRID.NS,70.74941991,69.48487091,71.97036254,69.11422571,20770480 +25-09-2020,POWERGRID.NS,70.20437278,70.0953598,70.85845062,69.63750176,8761400 +28-09-2020,POWERGRID.NS,70.20437365,73.32214355,73.71458908,70.20437365,16915185 +29-09-2020,POWERGRID.NS,73.69278095,71.20728302,73.86720051,70.8584439,13468026 +30-09-2020,POWERGRID.NS,71.05467299,70.83664703,71.18549211,69.89913661,14349950 +01-10-2020,POWERGRID.NS,71.83957653,71.77416992,72.38464147,70.98927286,14856837 +05-10-2020,POWERGRID.NS,71.51252875,71.01107025,72.55905212,70.70583156,10360105 +06-10-2020,POWERGRID.NS,71.12008057,71.16368103,71.68694565,70.57501572,8989183 +07-10-2020,POWERGRID.NS,71.07647008,69.59389496,71.1636769,69.33226266,17614061 +08-10-2020,POWERGRID.NS,69.85552837,69.02703094,70.24797981,68.89621774,12953710 +09-10-2020,POWERGRID.NS,69.20145012,68.89621735,69.48488859,68.32934633,11980039 +12-10-2020,POWERGRID.NS,69.41947425,69.68110657,70.98926222,69.13604171,20670634 +13-10-2020,POWERGRID.NS,69.76831878,69.96453857,70.64042254,69.41947372,11179799 +14-10-2020,POWERGRID.NS,69.96453155,68.48195648,70.11715087,68.1549176,13362234 +15-10-2020,POWERGRID.NS,68.28573772,67.91509247,68.4819575,67.41363403,15536883 +16-10-2020,POWERGRID.NS,68.06773477,69.31047821,70.29159519,67.74069577,18673957 +19-10-2020,POWERGRID.NS,69.74651622,69.65930939,70.81484575,69.50669004,18793008 +20-10-2020,POWERGRID.NS,69.76832751,68.54737854,69.9427471,68.41656532,13701957 +21-10-2020,POWERGRID.NS,68.72179325,71.40351105,72.45003435,68.56917391,36573148 +22-10-2020,POWERGRID.NS,70.70583203,71.9921875,72.34102665,70.29158036,39056262 +23-10-2020,POWERGRID.NS,71.99219215,74.19425201,74.73931692,71.81777256,29149043 +26-10-2020,POWERGRID.NS,74.15062606,75.0227356,75.41518104,73.97620651,36760149 +27-10-2020,POWERGRID.NS,75.0227424,75.65501404,76.46171115,74.78291033,23610507 +28-10-2020,POWERGRID.NS,76.11288025,75.37158966,76.11288025,74.80472456,14060472 +29-10-2020,POWERGRID.NS,74.58669665,74.82652283,75.5678134,74.2378516,17654072 +30-10-2020,POWERGRID.NS,74.34685446,74.56488037,75.0009322,73.8235899,22904945 +02-11-2020,POWERGRID.NS,75.24076772,75.45879364,76.0474589,74.97913542,13423596 +03-11-2020,POWERGRID.NS,75.87304863,78.46755981,78.79459874,75.80764203,27441682 +04-11-2020,POWERGRID.NS,78.46755679,77.22480774,78.48935702,76.15647826,19461431 +05-11-2020,POWERGRID.NS,77.61725336,78.07511139,78.4021503,77.0067819,10248002 +06-11-2020,POWERGRID.NS,77.72626382,77.81347656,78.24952843,77.22480535,8815864 +09-11-2020,POWERGRID.NS,78.44574357,80.25536346,80.53879598,78.09690446,15228920 +10-11-2020,POWERGRID.NS,79.9283366,81.06207275,81.47631852,79.16524576,13815795 +11-11-2020,POWERGRID.NS,80.18996867,82.69727325,83.28593864,80.18996867,15502357 +12-11-2020,POWERGRID.NS,83.06789542,82.63184357,83.26412112,81.60712645,26079694 +13-11-2020,POWERGRID.NS,82.2393986,82.34841156,82.82806978,81.19287533,11968619 +14-11-2020,POWERGRID.NS,82.41383515,81.9777832,82.80628663,81.54173126,1162700 +17-11-2020,POWERGRID.NS,81.54172802,81.45452118,82.52284485,81.04026948,16872514 +18-11-2020,POWERGRID.NS,81.45452673,80.84405518,82.71907622,80.56061667,16685757 +19-11-2020,POWERGRID.NS,77.83528955,82.76268005,85.98946325,77.79168317,64832376 +20-11-2020,POWERGRID.NS,84.37607614,83.65658569,84.59410212,82.45744283,27479934 +23-11-2020,POWERGRID.NS,83.72199217,84.92113495,85.42259347,83.06790838,20909280 +24-11-2020,POWERGRID.NS,85.03014448,84.81211853,86.20748107,84.26705365,15308572 +25-11-2020,POWERGRID.NS,84.81211818,85.16095734,86.09846774,84.39786651,19854793 +26-11-2020,POWERGRID.NS,85.09555441,86.1856842,86.83976208,84.09263145,24879552 +27-11-2020,POWERGRID.NS,86.18568839,83.89641571,86.18568839,82.28302117,46793847 +01-12-2020,POWERGRID.NS,84.96474077,83.8746109,85.66242507,83.56937809,18193922 +02-12-2020,POWERGRID.NS,84.0926291,84.65950012,85.11735226,82.65366017,15836732 +03-12-2020,POWERGRID.NS,85.03016271,84.35427856,85.07376317,83.28594881,21308517 +04-12-2020,POWERGRID.NS,84.68128988,84.74669647,85.88043247,84.04901824,14838659 +07-12-2020,POWERGRID.NS,84.15802694,84.37605286,86.01124722,83.94000103,22078115 +08-12-2020,POWERGRID.NS,84.59410637,83.5475769,84.85573282,83.32955092,15896364 +09-12-2020,POWERGRID.NS,84.11443443,84.02722168,84.92113163,83.32953745,18701467 +10-12-2020,POWERGRID.NS,84.15803946,84.04902649,85.20456283,83.50395571,13612880 +11-12-2020,POWERGRID.NS,84.59410402,84.20165253,85.13916897,83.78740671,14876364 +14-12-2020,POWERGRID.NS,85.46619753,84.72490692,85.90224944,84.07082906,20316890 +15-12-2020,POWERGRID.NS,84.76850017,84.07081604,84.89931335,83.43853851,16084083 +16-12-2020,POWERGRID.NS,84.89932032,85.55339813,85.83683067,83.96180997,35024972 +17-12-2020,POWERGRID.NS,86.49306488,86.49306488,87.4327215,85.73238903,23058726 +18-12-2020,POWERGRID.NS,86.49306147,86.76153564,87.16424388,85.93374279,20310375 +21-12-2020,POWERGRID.NS,86.35883274,83.00291443,86.4483201,82.53308914,21609326 +22-12-2020,POWERGRID.NS,82.98053072,85.15068817,85.48627934,82.77917359,23934507 +23-12-2020,POWERGRID.NS,85.68763995,84.99408722,85.77713337,84.56900259,9836093 +24-12-2020,POWERGRID.NS,85.12830506,85.01644135,86.02322085,84.7703436,12945145 +28-12-2020,POWERGRID.NS,85.10594897,85.71001434,86.04560554,85.01645556,6879688 +29-12-2020,POWERGRID.NS,85.73238823,84.88222504,86.20221957,84.56900414,8549660 +30-12-2020,POWERGRID.NS,85.01644837,85.10594177,85.3072989,83.58459634,19132583 +31-12-2020,POWERGRID.NS,85.24018532,84.94934082,85.46391279,84.14392435,23272111 +01-01-2021,POWERGRID.NS,84.56899715,84.79272461,84.97171143,84.34526969,3074621 +04-01-2021,POWERGRID.NS,85.01645155,84.32289886,85.19543837,84.12154173,7133203 +05-01-2021,POWERGRID.NS,84.79273396,84.12155151,84.79273396,83.31613501,10478882 +06-01-2021,POWERGRID.NS,84.1215552,87.76831818,88.41712426,83.67410022,54265234 +07-01-2021,POWERGRID.NS,88.59610514,88.17102051,90.29643154,87.47746776,40129922 +08-01-2021,POWERGRID.NS,88.93169411,91.0794754,91.28083255,88.39474575,29487917 +11-01-2021,POWERGRID.NS,91.28083255,91.0794754,91.7282875,90.13981881,12726089 +12-01-2021,POWERGRID.NS,89.96083682,91.14659119,91.61642251,89.46863517,31454127 +13-01-2021,POWERGRID.NS,91.19133839,91.72828674,92.44421586,90.65439003,23792586 +14-01-2021,POWERGRID.NS,92.15336342,91.77302551,92.8469222,91.10184312,12024674 +15-01-2021,POWERGRID.NS,91.25845256,90.83337402,92.06387507,90.60964656,13530190 +18-01-2021,POWERGRID.NS,90.05031917,87.58931732,90.38591033,87.05236904,26118654 +19-01-2021,POWERGRID.NS,87.49983748,89.33440399,89.49101444,87.36560342,19382828 +20-01-2021,POWERGRID.NS,89.49102108,87.76831818,89.75948921,87.32086319,21158179 +21-01-2021,POWERGRID.NS,87.9025355,87.32084656,88.46185412,86.87339166,12509109 +22-01-2021,POWERGRID.NS,87.25375012,86.89578247,87.83543919,86.35884011,16720401 +25-01-2021,POWERGRID.NS,87.00762508,85.10594177,88.0591453,84.83746762,9393599 +27-01-2021,POWERGRID.NS,85.01645757,86.06797791,86.96288779,84.70324275,18874916 +28-01-2021,POWERGRID.NS,85.44154371,83.80833435,85.44154371,83.13715192,16072463 +29-01-2021,POWERGRID.NS,84.43475667,82.53307343,84.56899071,81.88426142,13415015 +01-02-2021,POWERGRID.NS,82.53309201,84.5242691,84.77036692,81.66055237,9485240 +02-02-2021,POWERGRID.NS,85.46392403,86.89578247,87.54459465,84.65850745,10803602 +03-02-2021,POWERGRID.NS,87.0300083,92.39946747,93.96555973,87.0300083,73411707 +04-02-2021,POWERGRID.NS,92.39946571,91.8848877,92.91403766,91.37031575,23523019 +05-02-2021,POWERGRID.NS,92.01912618,92.66793823,93.20488049,90.05032577,28755118 +08-02-2021,POWERGRID.NS,92.39945265,95.10655212,95.48688997,92.04148513,28436890 +09-02-2021,POWERGRID.NS,93.96555628,94.30114746,97.29909781,93.96555628,27738169 +10-02-2021,POWERGRID.NS,94.21164734,94.16690063,95.75536911,92.62318493,34189378 +11-02-2021,POWERGRID.NS,93.45098112,95.64350891,96.11333413,93.22725367,20504448 +12-02-2021,POWERGRID.NS,97.99266165,95.15132141,97.99266165,94.21166477,25066544 +15-02-2021,POWERGRID.NS,95.75537977,95.06182098,96.40419185,94.65911276,8599603 +16-02-2021,POWERGRID.NS,95.48690121,100.9234772,102.8699133,95.44215451,80200957 +17-02-2021,POWERGRID.NS,100.901102,102.9370193,103.4515973,99.42450331,39034960 +18-02-2021,POWERGRID.NS,103.3621179,105.8231201,106.6285366,102.2434805,44291912 +19-02-2021,POWERGRID.NS,104.4807444,103.8990555,105.6441345,102.3553336,36335681 +22-02-2021,POWERGRID.NS,104.0109182,100.6550064,104.6597302,100.0509411,25800846 +23-02-2021,POWERGRID.NS,101.0129681,101.1695786,102.5119372,100.5207665,18293559 +24-02-2021,POWERGRID.NS,101.1919618,99.67061615,102.1092481,99.15604416,11421326 +25-02-2021,POWERGRID.NS,100.0957023,101.8184052,104.1675376,98.79807807,30696079 +26-02-2021,POWERGRID.NS,99.11128811,95.88961029,101.6841539,94.50249884,38070699 +01-03-2021,POWERGRID.NS,97.3214654,101.6841507,102.3777034,97.2767187,31441940 +02-03-2021,POWERGRID.NS,102.46721,100.6997604,102.6238143,99.93909065,18223787 +03-03-2021,POWERGRID.NS,102.9146655,101.7960281,102.9817886,100.0957017,19350542 +04-03-2021,POWERGRID.NS,99.80485021,100.7445068,102.8922943,99.80485021,22865747 +05-03-2021,POWERGRID.NS,101.1248373,98.55197144,101.1248373,98.14926322,17342685 +08-03-2021,POWERGRID.NS,99.28115029,100.3293304,102.0383239,98.89377721,15749448 +09-03-2021,POWERGRID.NS,100.4888259,98.43803406,101.2179976,97.18477236,12585004 +10-03-2021,POWERGRID.NS,99.34949524,98.05065918,99.78244265,97.52656917,10661165 +12-03-2021,POWERGRID.NS,98.30132509,100.2837524,100.6711255,98.16460191,18173078 +15-03-2021,POWERGRID.NS,100.716699,102.1522522,103.2232226,100.1470346,30092241 +16-03-2021,POWERGRID.NS,102.6079793,102.2889709,103.5422327,101.8560235,14767699 +17-03-2021,POWERGRID.NS,102.5168334,100.4660416,102.5396175,99.96473565,12571132 +18-03-2021,POWERGRID.NS,100.7167026,100.7394867,101.8560315,100.3293295,14232655 +19-03-2021,POWERGRID.NS,101.1268632,104.9094391,105.7753217,99.87360131,70334403 +22-03-2021,POWERGRID.NS,106.8235096,101.8788147,106.8235096,101.263582,29180881 +23-03-2021,POWERGRID.NS,101.878813,99.80523682,102.0838946,99.57737104,38455903 +24-03-2021,POWERGRID.NS,98.9165604,100.7394867,102.0383229,98.8482019,24398959 +25-03-2021,POWERGRID.NS,100.7394735,98.62032318,101.8104438,98.14180756,20272124 +26-03-2021,POWERGRID.NS,99.96474321,97.80001831,101.1724306,96.68347352,25184863 +30-03-2021,POWERGRID.NS,98.84819008,100.8761978,101.9471681,98.1645928,53328751 +31-03-2021,POWERGRID.NS,100.2154008,98.27854156,100.7622812,97.82280997,20694060 +01-04-2021,POWERGRID.NS,98.73426467,99.66851807,99.96474234,97.86837596,11229344 +05-04-2021,POWERGRID.NS,98.07344671,97.59492493,99.80522395,97.2303422,14484908 +06-04-2021,POWERGRID.NS,98.07346116,95.33906555,99.80523865,95.02005716,25301732 +07-04-2021,POWERGRID.NS,96.11380721,95.95429993,98.52918812,95.49856838,22841720 +08-04-2021,POWERGRID.NS,96.59232152,95.24791718,97.29870912,95.0200514,20468881 +09-04-2021,POWERGRID.NS,95.43019993,94.92889404,96.36444704,94.79217706,11773021 +12-04-2021,POWERGRID.NS,94.17694112,91.67041779,94.17694112,90.46273051,18544315 +13-04-2021,POWERGRID.NS,93.49336008,95.13399506,95.43021936,92.2628823,19831072 +15-04-2021,POWERGRID.NS,94.7466013,94.70102692,96.34166153,94.3592283,10159348 +16-04-2021,POWERGRID.NS,94.56431413,95.63528442,97.89115172,94.45038125,22020846 +19-04-2021,POWERGRID.NS,93.81236502,91.69321442,94.33646127,91.14634023,18404990 +20-04-2021,POWERGRID.NS,93.42498949,92.83253479,93.74399786,91.89828761,14467660 +22-04-2021,POWERGRID.NS,92.96926875,92.71861267,93.37942595,91.6932166,11626459 +23-04-2021,POWERGRID.NS,93.10598255,96.22774506,97.02527531,92.96926555,38318040 +26-04-2021,POWERGRID.NS,94.88332484,98.34688568,98.64311612,94.88332484,19139358 +27-04-2021,POWERGRID.NS,98.4608204,98.73426056,100.4888282,98.34688752,15270611 +28-04-2021,POWERGRID.NS,99.71408223,100.6711197,101.0357086,98.57475339,16383579 +29-04-2021,POWERGRID.NS,101.6737411,100.3293304,101.924391,99.82802447,14761969 +30-04-2021,POWERGRID.NS,99.23557232,100.2837524,101.3091485,98.73426637,16897105 +03-05-2021,POWERGRID.NS,99.12163015,100.6255417,101.559795,98.77983151,15528063 +04-05-2021,POWERGRID.NS,100.8989858,99.37228394,101.035709,98.75705131,20857434 +05-05-2021,POWERGRID.NS,99.37229389,99.44065857,100.4204802,98.80262941,23178237 +06-05-2021,POWERGRID.NS,99.55458919,98.16460419,99.98753048,97.34428983,18823613 +07-05-2021,POWERGRID.NS,98.59755753,97.77723694,98.80263304,97.29872123,12509591 +10-05-2021,POWERGRID.NS,98.16459626,100.1926041,100.3293211,97.95952078,17845577 +11-05-2021,POWERGRID.NS,100.2609617,101.8104477,102.6307682,99.53179003,22995780 +12-05-2021,POWERGRID.NS,101.8104531,102.9725723,107.0969404,101.6509459,55645370 +14-05-2021,POWERGRID.NS,103.7928821,104.2941818,104.818278,102.0155303,18820793 +17-05-2021,POWERGRID.NS,105.2512397,104.0891266,105.2740238,103.4966718,10996347 +18-05-2021,POWERGRID.NS,105.2284339,106.2310333,109.3072333,104.1346734,52885042 +19-05-2021,POWERGRID.NS,106.7323491,106.5272675,108.4641264,105.4563033,28081040 +20-05-2021,POWERGRID.NS,106.6412172,104.3397751,107.0741646,104.0891252,10707136 +21-05-2021,POWERGRID.NS,103.929609,103.8840408,104.4764894,102.9953618,21702883 +24-05-2021,POWERGRID.NS,104.3625542,105.2740173,106.8235096,104.0891202,22028927 +25-05-2021,POWERGRID.NS,106.1854684,106.1399002,106.8462816,105.3423701,9165363 +26-05-2021,POWERGRID.NS,106.2766256,102.8130646,106.5500596,102.5168403,18322114 +27-05-2021,POWERGRID.NS,103.3143754,104.043541,104.6359895,101.742099,51194207 +28-05-2021,POWERGRID.NS,105.2740206,102.7447128,105.2740206,102.4484824,15307498 +31-05-2021,POWERGRID.NS,102.9953609,102.8358536,103.268801,101.9699648,13102261 +01-06-2021,POWERGRID.NS,103.1320629,102.2661743,103.906809,102.0383086,15733731 +02-06-2021,POWERGRID.NS,102.1750386,103.6561661,103.9751806,102.1294642,7995532 +03-06-2021,POWERGRID.NS,104.3853188,103.1320572,105.4790793,102.835833,10291328 +04-06-2021,POWERGRID.NS,102.9953546,103.0637131,103.9751824,102.4484742,6142487 +07-06-2021,POWERGRID.NS,103.5877959,107.6665955,108.3729768,103.4055045,18058790 +08-06-2021,POWERGRID.NS,108.8970912,106.6640015,108.8970912,105.7525383,22511761 +09-06-2021,POWERGRID.NS,107.5526717,110.3326416,111.8821215,106.5500598,39865778 +10-06-2021,POWERGRID.NS,113.0214462,110.1275558,113.0214462,109.4895267,32690784 +11-06-2021,POWERGRID.NS,113.3860484,112.2467194,113.3860484,111.1985391,29142097 +14-06-2021,POWERGRID.NS,112.9986707,113.3404694,113.8417691,110.3326459,18732629 +15-06-2021,POWERGRID.NS,114.1835552,112.8391571,114.6165026,112.5884949,15026686 +16-06-2021,POWERGRID.NS,112.4973715,110.3554306,112.7935896,109.8085502,30706682 +17-06-2021,POWERGRID.NS,111.2213059,109.3072433,111.2213059,107.8944681,22261167 +18-06-2021,POWERGRID.NS,111.1985254,106.1854782,111.6542569,104.8638517,49278209 +21-06-2021,POWERGRID.NS,105.6841693,107.0285797,107.3020137,104.0891089,11719831 +22-06-2021,POWERGRID.NS,105.7525383,106.6640015,108.0084121,105.7525383,10961545 +23-06-2021,POWERGRID.NS,107.4387496,105.843689,107.5526825,105.7297561,10721151 +24-06-2021,POWERGRID.NS,105.8436841,105.3423843,106.1626987,103.9523931,12964208 +25-06-2021,POWERGRID.NS,105.4790967,105.2056503,106.0943293,104.5448495,7736431 +28-06-2021,POWERGRID.NS,105.729734,105.6613693,105.9575997,105.1372855,9989595 +29-06-2021,POWERGRID.NS,106.0031811,107.5526733,108.4185683,105.570246,61089570 +30-06-2021,POWERGRID.NS,108.0767655,105.9120407,108.2818472,105.7297431,17437744 +01-07-2021,POWERGRID.NS,105.9803915,105.1828613,106.1626891,104.9094274,15924813 +02-07-2021,POWERGRID.NS,105.1828709,103.8840408,105.3195879,103.7245274,9549992 +05-07-2021,POWERGRID.NS,104.4992703,104.9550018,105.2284482,104.0663228,6849185 +06-07-2021,POWERGRID.NS,104.5448468,104.2714005,105.0461466,104.0435347,5343938 +07-07-2021,POWERGRID.NS,104.2714081,105.251236,105.4791018,104.2714081,7228897 +08-07-2021,POWERGRID.NS,104.8638563,105.3423843,106.2538475,104.6132064,8740010 +09-07-2021,POWERGRID.NS,105.2967956,104.9322128,105.4790932,104.8182799,2990856 +12-07-2021,POWERGRID.NS,105.1373103,104.3625641,105.615826,103.9979813,5578309 +13-07-2021,POWERGRID.NS,105.0005635,104.2030334,105.6841608,104.04352,8264289 +14-07-2021,POWERGRID.NS,104.2030456,104.7954941,105.4790914,104.1118968,9228746 +15-07-2021,POWERGRID.NS,105.2740138,105.0005798,105.4790955,104.4992677,5376823 +16-07-2021,POWERGRID.NS,105.5702459,106.5728455,107.780539,105.0461497,15903784 +19-07-2021,POWERGRID.NS,106.5728321,106.25383,106.9374272,105.501868,13725925 +20-07-2021,POWERGRID.NS,107.0513772,105.4107361,107.689394,105.251235,14178067 +22-07-2021,POWERGRID.NS,106.8690724,106.299408,106.8690724,104.2258319,10378326 +23-07-2021,POWERGRID.NS,106.5272769,106.1854782,106.6184257,105.7525308,6660369 +26-07-2021,POWERGRID.NS,106.3905658,106.0487671,107.2564607,105.7525366,12963701 +27-07-2021,POWERGRID.NS,106.1854655,105.6613693,107.0285762,105.1145014,10832912 +28-07-2021,POWERGRID.NS,105.7297429,103.9523849,105.9120405,103.6333766,13828088 +29-07-2021,POWERGRID.NS,103.9067852,101.7192764,105.4562773,101.5673659,28609665 +30-07-2021,POWERGRID.NS,102.721888,103.9979401,105.2435989,102.2053948,34142169 +02-08-2021,POWERGRID.NS,104.2106127,103.9067917,104.5144337,102.873799,9575755 +03-08-2021,POWERGRID.NS,104.8486485,106.0031586,106.4588901,103.96756,20959435 +04-08-2021,POWERGRID.NS,106.7323247,106.4892654,107.3095797,105.6385641,23323277 +05-08-2021,POWERGRID.NS,106.4892799,106.4588928,106.7931009,105.2739957,6621382 +06-08-2021,POWERGRID.NS,106.6411776,106.3373566,107.2488196,106.0639226,5340311 +09-08-2021,POWERGRID.NS,107.5526453,107.2184372,107.5526453,105.7601061,16415005 +10-08-2021,POWERGRID.NS,107.0057602,104.8790131,107.0057602,104.1194605,11925263 +11-08-2021,POWERGRID.NS,105.0916762,107.1576614,107.5526312,104.8486293,31279965 +12-08-2021,POWERGRID.NS,107.5526386,113.6290588,114.0544033,107.1272941,58107755 +13-08-2021,POWERGRID.NS,111.9276633,112.2618713,113.8113635,111.5630805,26776843 +16-08-2021,POWERGRID.NS,111.8061346,109.8009109,111.9884322,109.6186258,21308655 +17-08-2021,POWERGRID.NS,110.0135953,111.3504028,111.6542238,109.9832083,15962459 +18-08-2021,POWERGRID.NS,111.6238383,109.7401505,113.02142,109.4667165,25227527 +20-08-2021,POWERGRID.NS,107.7349521,108.5248795,109.4059679,107.5830416,18720467 +23-08-2021,POWERGRID.NS,109.0717498,106.7323303,109.3148091,105.8512419,13112745 +24-08-2021,POWERGRID.NS,107.7349348,107.3095779,108.9502188,106.6107871,11029463 +25-08-2021,POWERGRID.NS,107.6741762,106.6411896,107.8260867,106.3677556,12001351 +26-08-2021,POWERGRID.NS,106.5804201,105.1828384,106.5804201,104.2713753,12115246 +27-08-2021,POWERGRID.NS,105.6081871,105.9423828,106.2462038,104.362516,8051699 +30-08-2021,POWERGRID.NS,106.458892,106.6411896,107.1576829,105.0005608,14512401 +31-08-2021,POWERGRID.NS,106.6411824,106.5500336,107.5830325,106.3069743,43248333 +01-09-2021,POWERGRID.NS,108.0387632,106.7323303,108.0387632,106.1246883,11817591 +02-09-2021,POWERGRID.NS,106.5804186,106.7930908,107.0057631,105.8512407,13545023 +03-09-2021,POWERGRID.NS,106.9450038,106.6715698,107.4311224,105.972779,12286475 +06-09-2021,POWERGRID.NS,106.7627064,105.7904816,107.1576762,105.1220778,13950485 +07-09-2021,POWERGRID.NS,105.7904894,105.1220856,105.8208765,104.7878775,12485031 +08-09-2021,POWERGRID.NS,105.8950254,106.884407,107.3481809,105.2457433,25370295 +09-09-2021,POWERGRID.NS,106.6061549,107.2863541,107.6882939,106.2969723,5078350 +13-09-2021,POWERGRID.NS,107.7501243,107.533699,107.7810476,106.7916533,7522483 +14-09-2021,POWERGRID.NS,107.5337035,107.6573715,108.2757367,107.2863549,8434427 +15-09-2021,POWERGRID.NS,107.5955448,110.0071716,110.6873708,107.4409535,20064238 +16-09-2021,POWERGRID.NS,110.6564318,110.9656143,112.3260251,110.2545045,16214883 +17-09-2021,POWERGRID.NS,111.0274794,110.5637054,111.5530873,109.2960517,21219226 +20-09-2021,POWERGRID.NS,109.5743135,109.4506454,110.8110439,108.275749,7833069 +21-09-2021,POWERGRID.NS,108.8631812,108.7704239,110.3163366,108.492152,9481007 +22-09-2021,POWERGRID.NS,108.7086015,109.2960434,109.728894,108.7086015,9165634 +23-09-2021,POWERGRID.NS,109.4506458,110.2236023,110.5327849,109.4506458,10295913 +24-09-2021,POWERGRID.NS,110.2545058,108.9250183,110.9965389,108.708593,7093411 +27-09-2021,POWERGRID.NS,109.1414427,108.8322601,109.5433825,108.275729,5205649 +28-09-2021,POWERGRID.NS,109.3578706,113.7482605,116.8091754,108.8940967,38873626 +29-09-2021,POWERGRID.NS,113.4700138,120.6121368,121.3850933,112.8207253,53686662 +30-09-2021,POWERGRID.NS,120.5502801,117.4275436,122.4362988,116.6545872,23618199 +01-10-2021,POWERGRID.NS,117.9840631,118.6333389,119.6536438,117.2729408,16994903 +04-10-2021,POWERGRID.NS,118.726107,118.5096817,119.3753954,117.5203,10757286 +05-10-2021,POWERGRID.NS,118.5096709,117.4584427,120.6430254,117.0874262,17200858 +06-10-2021,POWERGRID.NS,118.6951884,116.0053024,118.818869,115.4796946,8929507 +07-10-2021,POWERGRID.NS,118.1077369,116.4381561,118.4478428,116.005293,6733699 +08-10-2021,POWERGRID.NS,116.8710261,116.0671463,117.5821486,115.6342957,8165175 +11-10-2021,POWERGRID.NS,117.4893568,119.6227112,120.643016,117.0565063,12982042 +12-10-2021,POWERGRID.NS,119.9010266,119.5609207,120.3648006,118.5097048,8539966 +13-10-2021,POWERGRID.NS,120.6430345,123.3020096,126.4556692,120.0555926,33075614 +14-10-2021,POWERGRID.NS,123.7966989,126.5484314,127.3522985,122.5908919,19185455 +18-10-2021,POWERGRID.NS,129.7330103,126.0228195,129.825755,125.0025145,38546365 +19-10-2021,POWERGRID.NS,126.1464927,122.8382416,126.6411898,121.8179365,16174177 +20-10-2021,POWERGRID.NS,123.67301,120.179245,123.8276013,119.5608799,21909934 +21-10-2021,POWERGRID.NS,121.3541574,119.9937592,122.0343565,119.6536533,16946547 +22-10-2021,POWERGRID.NS,121.1377258,120.2410889,121.8179249,118.2623256,7705870 +25-10-2021,POWERGRID.NS,120.2410861,119.1280365,120.5811919,117.798549,7862419 +26-10-2021,POWERGRID.NS,119.0971231,117.7367249,119.3135484,117.3038617,8525850 +27-10-2021,POWERGRID.NS,117.5821251,117.643959,118.6333407,116.5927434,9862679 +28-10-2021,POWERGRID.NS,117.9222394,114.9540939,118.169588,114.552154,11095238 +29-10-2021,POWERGRID.NS,115.5724628,114.4284897,116.654602,112.1096201,12988035 +01-11-2021,POWERGRID.NS,114.1502078,116.0980606,116.5618345,114.1192971,5475153 +02-11-2021,POWERGRID.NS,116.6546019,114.706749,118.262349,114.4903237,10946890 +03-11-2021,POWERGRID.NS,114.7067315,113.7482605,115.8197937,113.1608187,13957727 +04-11-2021,POWERGRID.NS,114.3666431,114.4284897,114.9231743,113.9337925,830214 +08-11-2021,POWERGRID.NS,116.005297,116.963768,117.7058011,114.1502016,11947323 +09-11-2021,POWERGRID.NS,117.7057902,115.3560104,117.7057902,114.5830541,10381150 +10-11-2021,POWERGRID.NS,114.9849935,114.026535,115.3250993,113.5009272,13857851 +11-11-2021,POWERGRID.NS,114.3975462,112.6352081,114.5521375,111.7385712,8851354 +12-11-2021,POWERGRID.NS,113.593681,112.5424652,113.593681,111.4912494,9590673 +15-11-2021,POWERGRID.NS,112.6661189,116.4381561,116.7164154,112.5424509,24821341 +16-11-2021,POWERGRID.NS,116.8710162,116.0053024,118.3241718,115.3251033,23206330 +17-11-2021,POWERGRID.NS,115.6342729,118.1386566,119.8391606,115.6342729,18359498 +18-11-2021,POWERGRID.NS,118.6333385,119.0352783,120.2410852,118.138654,10742933 +22-11-2021,POWERGRID.NS,120.2101979,120.0865173,121.8179449,118.7261189,25095721 +23-11-2021,POWERGRID.NS,119.4990636,124.8170013,125.1571072,119.4372296,19671538 +24-11-2021,POWERGRID.NS,125.0334038,125.7136154,128.2798202,124.9097358,18120478 +25-11-2021,POWERGRID.NS,125.2807889,126.3010941,126.764868,124.4459984,18537454 +26-11-2021,POWERGRID.NS,126.1774285,124.9097748,126.7339472,124.1677415,12814537 +29-11-2021,POWERGRID.NS,123.0546726,123.8276291,126.1464985,122.74549,16066147 +30-11-2021,POWERGRID.NS,123.8585424,127.8469925,129.5474966,123.8585424,37739647 +01-12-2021,POWERGRID.NS,128.0015762,128.1252441,129.0837151,126.5793314,20332817 +02-12-2021,POWERGRID.NS,129.238275,132.6392822,133.5668297,127.6923626,33758843 +03-12-2021,POWERGRID.NS,131.8045324,127.4450531,133.8451298,127.0740365,47614182 +06-12-2021,POWERGRID.NS,128.2180262,124.9097748,128.6199661,124.5078349,11322446 +07-12-2021,POWERGRID.NS,125.2807685,127.2595444,127.9706542,125.0025092,8049102 +08-12-2021,POWERGRID.NS,126.8575996,126.6411743,128.4035123,125.868218,8788449 +09-12-2021,POWERGRID.NS,127.0740162,125.6517715,127.6614579,124.9715725,5755422 +10-12-2021,POWERGRID.NS,126.3010806,125.3116989,126.3010806,124.8170018,6164402 +13-12-2021,POWERGRID.NS,127.0740208,126.3938217,129.6402383,125.9609586,21648126 +14-12-2021,POWERGRID.NS,126.2083227,131.2480011,131.8045322,125.6517915,48042035 +15-12-2021,POWERGRID.NS,131.7736181,129.7639313,133.3504544,128.4962902,15207306 +16-12-2021,POWERGRID.NS,130.7223979,128.7436218,130.9697465,127.5687381,13410737 +17-12-2021,POWERGRID.NS,128.7436209,129.8257599,130.1658658,126.7957807,15209414 +20-12-2021,POWERGRID.NS,130.3204625,129.7639313,131.4953588,128.3107756,22539246 +21-12-2021,POWERGRID.NS,130.7532871,127.7542191,130.9388016,126.6411695,17566511 +22-12-2021,POWERGRID.NS,125.9886286,127.0921326,128.0064593,124.8535908,14750231 +23-12-2021,POWERGRID.NS,127.6911668,131.3800201,132.1682372,127.4074138,15932489 +24-12-2021,POWERGRID.NS,131.2854505,129.5198517,131.6007374,129.173031,8975969 +27-12-2021,POWERGRID.NS,129.5198462,129.9612427,130.686405,129.2676141,8648187 +28-12-2021,POWERGRID.NS,130.3080732,129.6459656,131.5692207,128.1956536,15736206 +29-12-2021,POWERGRID.NS,128.0064806,129.0153961,129.8351472,127.8173033,17172943 +30-12-2021,POWERGRID.NS,129.0153663,129.4882965,133.3032722,127.1551791,87481206 +31-12-2021,POWERGRID.NS,128.6370349,128.889267,130.0242919,128.3532819,9842223 +03-01-2022,POWERGRID.NS,129.5198407,129.2676086,130.4972222,128.7316236,7410054 +04-01-2022,POWERGRID.NS,130.0873538,132.7988129,134.3121922,129.5828897,14784090 +05-01-2022,POWERGRID.NS,132.4204551,131.5691833,133.2717269,131.1908418,9565107 +06-01-2022,POWERGRID.NS,131.0016913,129.8666534,131.6007312,129.0469153,5615931 +07-01-2022,POWERGRID.NS,130.4972419,129.3937378,131.4746365,128.9523413,11908249 +10-01-2022,POWERGRID.NS,130.6863883,128.6370239,130.6863883,128.2902033,11085710 +11-01-2022,POWERGRID.NS,128.9838593,128.54245,129.7720764,128.3217517,7208789 +12-01-2022,POWERGRID.NS,129.8981762,129.2360687,130.3395726,128.8577271,11018139 +13-01-2022,POWERGRID.NS,130.9071002,131.1593323,133.3663403,130.2450055,20522807 +14-01-2022,POWERGRID.NS,131.1278186,131.001709,132.1998018,130.2450255,14183654 +17-01-2022,POWERGRID.NS,131.8845082,130.1188965,132.1367403,129.7720886,7574539 +18-01-2022,POWERGRID.NS,130.0558264,129.3621979,131.0647417,129.0153772,8475422 +19-01-2022,POWERGRID.NS,129.8981928,129.0469208,130.7809986,126.7768578,13724367 +20-01-2022,POWERGRID.NS,130.5918241,135.3526611,135.7940576,129.5198538,30170343 +21-01-2022,POWERGRID.NS,134.8797454,135.6364288,138.2533128,134.3122264,29509593 +24-01-2022,POWERGRID.NS,136.4561436,134.9427643,137.3074155,133.3663301,12850189 +25-01-2022,POWERGRID.NS,134.627501,138.0010681,138.8523401,133.6501065,27389035 +27-01-2022,POWERGRID.NS,137.465054,135.4787445,138.2848049,133.9023104,28512473 +28-01-2022,POWERGRID.NS,137.149794,132.5466003,137.149794,131.9475604,18932049 +31-01-2022,POWERGRID.NS,133.6816236,135.8255768,136.6768487,133.1771596,19907759 +01-02-2022,POWERGRID.NS,136.8345144,134.2806854,136.8660483,133.2402489,8622355 +02-02-2022,POWERGRID.NS,135.4787493,134.9427643,137.3389493,134.469834,9921099 +03-02-2022,POWERGRID.NS,134.9427783,133.2402344,135.573352,133.0510571,4594389 +04-02-2022,POWERGRID.NS,133.6816327,132.231308,134.5329047,131.8529663,7329263 +07-02-2022,POWERGRID.NS,133.0826024,134.7220917,135.1319672,132.4204948,7869237 +08-02-2022,POWERGRID.NS,134.9427566,132.4519958,135.8255622,131.4746016,9074237 +09-02-2022,POWERGRID.NS,132.7988374,132.0106201,133.460945,131.6007446,9833985 +10-02-2022,POWERGRID.NS,132.4520178,133.7131653,136.0147491,132.4520178,19180334 +11-02-2022,POWERGRID.NS,132.546585,131.0332184,133.6816228,130.5602881,20071130 +14-02-2022,POWERGRID.NS,130.4972268,127.2813034,130.4972268,126.9029617,12109375 +15-02-2022,POWERGRID.NS,127.3758954,128.2902222,128.5424542,125.4841742,19046061 +16-02-2022,POWERGRID.NS,128.7114794,127.220871,130.2669078,126.832004,20270061 +17-02-2022,POWERGRID.NS,128.4846706,127.6745529,128.8735245,127.0264587,16405551 +18-02-2022,POWERGRID.NS,127.5449147,126.8320007,129.7160272,126.5403637,14600643 +21-02-2022,POWERGRID.NS,126.8320222,128.4198608,128.9707382,126.7348187,10682638 +22-02-2022,POWERGRID.NS,125.859881,128.4198608,128.6142812,124.3044655,13606058 +23-02-2022,POWERGRID.NS,128.5494618,128.3550415,129.2947727,128.0633912,6493463 +24-02-2022,POWERGRID.NS,125.7302289,123.8507538,127.0264168,123.0730463,13145037 +25-02-2022,POWERGRID.NS,124.7905332,127.8689804,128.2578343,124.5312929,10920938 +28-02-2022,POWERGRID.NS,127.9661656,135.5488739,136.2617747,127.0588444,31938385 +02-03-2022,POWERGRID.NS,134.6415454,136.6830444,138.1412561,133.6369943,20502615 +03-03-2022,POWERGRID.NS,136.5534113,141.1872864,142.1594275,136.5534113,19805555 +04-03-2022,POWERGRID.NS,139.955909,139.3726349,140.9604601,136.7154387,12794317 +07-03-2022,POWERGRID.NS,136.4238221,137.914444,139.4698594,135.3544641,17635653 +08-03-2022,POWERGRID.NS,138.6921454,137.6227875,144.784233,135.9701553,28410490 +09-03-2022,POWERGRID.NS,139.4374305,134.8683624,139.9883078,133.8962214,22830958 +10-03-2022,POWERGRID.NS,136.7478513,135.3544464,137.0070916,134.187885,16516553 +11-03-2022,POWERGRID.NS,135.6461056,137.6875916,138.0440486,134.6415544,12992850 +14-03-2022,POWERGRID.NS,137.6875864,138.3032837,138.6921375,135.8405208,12598659 +15-03-2022,POWERGRID.NS,138.1736508,135.8729248,139.3726354,134.9980004,14528285 +16-03-2022,POWERGRID.NS,136.9098479,135.6784668,137.2663049,135.4192266,11933774 +17-03-2022,POWERGRID.NS,137.3959309,137.1042938,137.8820014,134.6415313,28464621 +21-03-2022,POWERGRID.NS,139.9883693,132.7945251,139.9883693,132.5352848,17797415 +22-03-2022,POWERGRID.NS,132.8593048,135.2572479,135.7757285,132.2436206,13285297 +23-03-2022,POWERGRID.NS,135.7757122,136.164566,136.4886131,134.9980046,9408783 +24-03-2022,POWERGRID.NS,136.0997601,136.5858307,136.8774678,134.8035719,11188958 +25-03-2022,POWERGRID.NS,136.5858256,135.8729248,136.6182356,133.9610394,9842670 +28-03-2022,POWERGRID.NS,135.8729108,137.5903625,137.8819996,134.4795061,12823578 +29-03-2022,POWERGRID.NS,138.5949388,136.9423065,138.9837927,135.9053453,10470515 +30-03-2022,POWERGRID.NS,138.1088414,140.7012177,141.7381655,137.266327,54218485 +31-03-2022,POWERGRID.NS,139.6966878,140.5068054,140.7984425,139.1782072,10326026 +01-04-2022,POWERGRID.NS,140.0531268,145.8535767,146.3072372,140.0531268,39663961 +04-04-2022,POWERGRID.NS,146.4692678,147.3766022,147.8302628,145.2054896,9907530 +05-04-2022,POWERGRID.NS,149.0292429,151.0383453,152.0428833,147.0525637,17167487 +06-04-2022,POWERGRID.NS,149.9365711,153.3714752,154.5380367,149.8069576,17153675 +07-04-2022,POWERGRID.NS,152.917815,149.9365845,155.4777949,149.06166,11913911 +08-04-2022,POWERGRID.NS,151.0059138,150.7466736,151.7188147,149.4504855,6746769 +11-04-2022,POWERGRID.NS,150.6818605,149.6449127,152.6585526,148.0246777,12413822 +12-04-2022,POWERGRID.NS,148.57558,151.0707397,151.4271968,148.1543161,14769907 +13-04-2022,POWERGRID.NS,152.2697334,148.7376251,152.5289737,147.4738467,11015439 +18-04-2022,POWERGRID.NS,148.7376034,149.7745514,150.2282252,147.4738251,19069923 +19-04-2022,POWERGRID.NS,150.8115129,147.6682587,151.2327767,146.7933341,15036942 +20-04-2022,POWERGRID.NS,147.9275036,147.1173859,148.4135743,144.8166461,9814641 +21-04-2022,POWERGRID.NS,146.5340624,147.2793732,148.1867075,145.9831851,11134333 +22-04-2022,POWERGRID.NS,145.8535811,146.1128082,149.1912552,145.6267377,12032249 +25-04-2022,POWERGRID.NS,145.1406658,144.4277649,147.0525512,143.5528405,11042683 +26-04-2022,POWERGRID.NS,147.1173718,150.0986023,150.4874561,145.3999197,15389155 +27-04-2022,POWERGRID.NS,149.9365715,148.6079865,150.9087127,147.4090018,12680209 +28-04-2022,POWERGRID.NS,151.265162,152.6909637,153.1122275,149.0940495,18378146 +29-04-2022,POWERGRID.NS,152.3669286,147.6034393,153.1770463,147.1497787,9026331 +02-05-2022,POWERGRID.NS,146.4044881,150.0662231,151.1679781,146.4044881,12634353 +04-05-2022,POWERGRID.NS,151.0059369,153.9871674,155.1861389,150.9411301,23124643 +05-05-2022,POWERGRID.NS,154.5056292,151.4919891,155.9638409,150.9087018,16481935 +06-05-2022,POWERGRID.NS,150.0013836,154.5056458,154.9917164,150.0013836,17715186 +09-05-2022,POWERGRID.NS,154.8944831,158.8802643,159.7227787,152.7233706,54118806 +10-05-2022,POWERGRID.NS,159.3015318,157.9081268,160.9541638,157.162816,30997494 +11-05-2022,POWERGRID.NS,158.1349348,155.0240784,160.7273108,154.7000314,15412618 +12-05-2022,POWERGRID.NS,154.8944647,152.885376,156.7739399,150.4550235,26538994 +13-05-2022,POWERGRID.NS,155.4453487,153.1446228,155.4453487,151.070714,15074553 +16-05-2022,POWERGRID.NS,152.6261657,152.4317322,154.1815942,151.0059304,7960529 +17-05-2022,POWERGRID.NS,152.2372956,154.6676483,155.0889121,150.8438908,15470937 +18-05-2022,POWERGRID.NS,153.9223699,147.7006683,154.4084406,147.1821877,19181550 +19-05-2022,POWERGRID.NS,144.5249807,147.9598846,148.834809,143.6500563,15085602 +20-05-2022,POWERGRID.NS,149.5477234,148.4459686,151.070742,146.9553468,15148281 +23-05-2022,POWERGRID.NS,150.3578345,145.5619354,150.3578345,145.3026951,11572501 +24-05-2022,POWERGRID.NS,145.8211974,147.1173859,148.8348382,145.5619571,16336858 +25-05-2022,POWERGRID.NS,148.0246925,145.7239532,148.6727866,144.2333448,11062614 +26-05-2022,POWERGRID.NS,147.1173652,147.2469788,148.4783602,145.1082761,14150454 +27-05-2022,POWERGRID.NS,148.1543247,145.6267548,148.1867346,144.7842403,8430491 +30-05-2022,POWERGRID.NS,145.4971372,147.9274902,148.9968482,145.3675236,9305758 +31-05-2022,POWERGRID.NS,147.9274762,150.9411163,152.399328,147.8950662,26351545 +01-06-2022,POWERGRID.NS,150.4550527,148.5431671,151.00593,147.8626762,10282009 +02-06-2022,POWERGRID.NS,148.6727717,146.1776123,148.6727717,145.5295183,10071898 +03-06-2022,POWERGRID.NS,146.4692688,146.4692688,147.8302638,145.8211747,16082518 +06-06-2022,POWERGRID.NS,146.4692818,145.6915741,147.4090131,144.8814564,12693293 +07-06-2022,POWERGRID.NS,145.1406781,145.8211823,146.6312999,144.9786546,9103195 +08-06-2022,POWERGRID.NS,144.5573847,145.5295258,146.7933039,144.5573847,11240130 +09-06-2022,POWERGRID.NS,145.6267365,145.7239532,146.2748306,143.2287936,9468041 +10-06-2022,POWERGRID.NS,143.9092912,145.4647064,147.4089886,143.9092912,9019239 +13-06-2022,POWERGRID.NS,143.7796822,144.1037292,146.1452284,143.5528519,10186775 +14-06-2022,POWERGRID.NS,144.103738,145.140686,147.3118121,143.8769077,17023962 +15-06-2022,POWERGRID.NS,145.3351135,144.0389252,146.6637118,143.8120949,5898563 +16-06-2022,POWERGRID.NS,144.7518074,140.2151489,145.3675047,139.7614884,11883333 +17-06-2022,POWERGRID.NS,138.8217512,136.9746857,140.5716132,136.2617848,19675226 +20-06-2022,POWERGRID.NS,135.5164688,134.9655914,136.6830434,133.73421,7402273 +21-06-2022,POWERGRID.NS,135.4840847,136.3265991,138.141268,134.3499199,9459619 +22-06-2022,POWERGRID.NS,136.6182281,136.5210114,136.9098651,134.9331731,10257637 +23-06-2022,POWERGRID.NS,136.1645722,135.1600342,137.2015201,133.6046057,13114525 +24-06-2022,POWERGRID.NS,137.3959427,135.4192505,137.3959427,134.6415429,9499105 +27-06-2022,POWERGRID.NS,138.2708551,137.1042938,138.2708551,135.8729126,17545390 +28-06-2022,POWERGRID.NS,135.8081189,136.2941895,137.104307,135.0303981,6770087 +29-06-2022,POWERGRID.NS,135.5164796,136.8126678,139.3402376,135.0952158,41502918 +30-06-2022,POWERGRID.NS,137.071906,137.3311462,139.1782118,136.3590051,22260722 +01-07-2022,POWERGRID.NS,136.7802697,133.8314362,137.9792412,132.9889085,11133663 +04-07-2022,POWERGRID.NS,132.8916851,136.5534058,137.49315,132.8916851,20178279 +05-07-2022,POWERGRID.NS,136.7478534,138.7893524,139.9559139,136.7154434,20083997 +06-07-2022,POWERGRID.NS,138.6921271,136.3913879,138.7893438,134.9331763,19203527 +07-07-2022,POWERGRID.NS,138.2060715,137.7524109,139.5346697,137.4607606,14069302 +08-07-2022,POWERGRID.NS,138.6921368,141.8029938,142.1918476,137.8172124,17142257 +11-07-2022,POWERGRID.NS,142.5807109,140.6688385,143.3908286,140.1179479,10826079 +12-07-2022,POWERGRID.NS,139.4050357,138.3680878,140.6040071,138.1412575,8503695 +13-07-2022,POWERGRID.NS,139.0161746,138.9837646,140.4419763,138.3356706,10210005 +14-07-2022,POWERGRID.NS,142.0946437,139.2430267,142.0946437,137.9468384,10898403 +15-07-2022,POWERGRID.NS,140.6364065,135.6460876,140.6364065,135.3220406,22067479 +18-07-2022,POWERGRID.NS,136.3265713,136.2617645,137.6551693,135.3868403,15155654 +19-07-2022,POWERGRID.NS,136.0349399,136.0997467,137.0718878,135.8405065,14922395 +20-07-2022,POWERGRID.NS,136.942276,135.613678,137.5903701,135.1276074,14181034 +21-07-2022,POWERGRID.NS,136.0673311,137.5903625,138.1736366,135.7432841,12461554 +22-07-2022,POWERGRID.NS,138.6597129,136.0997467,138.6597129,135.7756997,9272199 +25-07-2022,POWERGRID.NS,136.0997491,134.7387543,136.7478432,134.4147073,6635194 +26-07-2022,POWERGRID.NS,134.7387566,135.5164642,136.7478456,134.2202761,11451315 +27-07-2022,POWERGRID.NS,136.0349408,136.5210114,136.7478416,135.7108938,9209354 +28-07-2022,POWERGRID.NS,136.7478661,138.8217621,139.2106291,136.1321819,13192642 +29-07-2022,POWERGRID.NS,140.2475829,138.6597443,141.1549174,137.9468433,15433067 +01-08-2022,POWERGRID.NS,139.3726509,141.9002075,142.6779284,138.7893635,12136557 +02-08-2022,POWERGRID.NS,142.54828,144.2657318,144.7842123,140.8632381,17748747 +03-08-2022,POWERGRID.NS,144.7518406,144.9138641,145.6591751,142.3538973,12406038 +04-08-2022,POWERGRID.NS,145.173078,143.0991821,145.3026915,141.9974143,9712267 +05-08-2022,POWERGRID.NS,143.682467,144.9462585,145.6591595,141.8354014,14099223 +08-08-2022,POWERGRID.NS,145.8211771,143.812088,146.6637048,143.2936074,8392041 +10-08-2022,POWERGRID.NS,143.0667859,144.8490448,145.7563793,142.9371723,8585266 +11-08-2022,POWERGRID.NS,145.5943395,144.4277649,147.0525512,143.6824541,5040626 +12-08-2022,POWERGRID.NS,144.5249863,147.7978668,148.1543107,143.8768922,13279062 +16-08-2022,POWERGRID.NS,148.5431755,148.3163452,149.0292462,147.1497836,11298246 +17-08-2022,POWERGRID.NS,148.3163231,148.0894928,149.677318,147.5710123,11225465 +18-08-2022,POWERGRID.NS,147.7330616,149.9365845,150.1634148,147.6034481,11360485 +19-08-2022,POWERGRID.NS,149.5111643,149.3148346,150.3292381,147.7114019,9829530 +22-08-2022,POWERGRID.NS,149.2821049,147.8750153,151.0491523,147.6786855,9190493 +23-08-2022,POWERGRID.NS,147.2205456,148.9221497,149.7729384,146.7297014,8903751 +24-08-2022,POWERGRID.NS,148.7912576,150.1656189,150.4928484,148.2349701,13007225 +25-08-2022,POWERGRID.NS,150.8528183,148.1040955,151.1800478,147.3187366,12124365 +26-08-2022,POWERGRID.NS,148.3004339,150.8200989,151.3109432,148.3004339,7966045 +29-08-2022,POWERGRID.NS,149.3802704,148.5949249,149.8056714,147.6459514,7517013 +30-08-2022,POWERGRID.NS,149.3475638,150.2638092,150.6892103,149.2821205,7214498 +01-09-2022,POWERGRID.NS,147.2860163,147.9731903,150.5910265,147.253288,13109081 +02-09-2022,POWERGRID.NS,148.8894569,146.7297363,149.772974,146.4679633,6897237 +05-09-2022,POWERGRID.NS,147.2532934,146.2061615,147.6132512,145.0935731,18055474 +06-09-2022,POWERGRID.NS,146.5988234,147.2860107,149.2166596,146.5988234,14103701 +07-09-2022,POWERGRID.NS,145.9770939,146.860611,148.5294735,145.9770939,7866745 +08-09-2022,POWERGRID.NS,147.9077428,146.860611,148.4967586,146.2388669,7187735 +09-09-2022,POWERGRID.NS,147.9404856,145.8789368,148.0059289,145.6171505,9162027 +12-09-2022,POWERGRID.NS,146.3043281,146.5661011,147.0569454,145.4207977,8778919 +13-09-2022,POWERGRID.NS,146.7951725,148.4313202,148.8894362,146.467943,11278383 +14-09-2022,POWERGRID.NS,147.2532868,152.194458,152.6198457,147.0569438,25072958 +15-09-2022,POWERGRID.NS,152.7834732,155.4994812,155.9248823,152.0635709,23606369 +16-09-2022,POWERGRID.NS,156.0230443,154.2232819,156.0557593,152.750749,29399642 +19-09-2022,POWERGRID.NS,154.419605,152.5871277,155.8266946,151.6054391,13920046 +20-09-2022,POWERGRID.NS,153.1434199,152.2926178,154.6159528,151.899945,20162973 +21-09-2022,POWERGRID.NS,153.0452382,148.5949249,153.3724678,146.7951626,14468837 +22-09-2022,POWERGRID.NS,146.5988254,144.0464325,148.1695298,143.4247017,26264530 +23-09-2022,POWERGRID.NS,142.8684141,132.5606842,143.8173744,129.6483335,87162722 +26-09-2022,POWERGRID.NS,130.8918173,131.4481049,137.0110071,121.9584481,167547134 +27-09-2022,POWERGRID.NS,134.687662,134.065918,136.0620232,131.7098683,54127095 +28-09-2022,POWERGRID.NS,134.2949895,135.9311371,137.6981845,132.5606837,52877873 +29-09-2022,POWERGRID.NS,136.749218,136.1274872,138.8107667,134.8512973,36761869 +30-09-2022,POWERGRID.NS,135.4730237,138.8762054,143.1301893,135.4730237,62897614 +03-10-2022,POWERGRID.NS,139.3997654,137.9599609,140.4796254,136.7819294,11740863 +04-10-2022,POWERGRID.NS,138.8107444,136.4219666,138.9743592,136.1274653,19179333 +06-10-2022,POWERGRID.NS,136.6837704,135.0149078,138.0254168,134.5567785,20692745 +07-10-2022,POWERGRID.NS,133.5096649,137.0437469,137.272805,133.5096649,14282850 +10-10-2022,POWERGRID.NS,136.0947627,136.7492218,138.7125991,135.8329897,16834226 +11-10-2022,POWERGRID.NS,137.4363969,136.3565369,138.3853572,135.1785186,17807162 +12-10-2022,POWERGRID.NS,137.7309125,141.0686646,141.3304375,137.0110101,35288330 +13-10-2022,POWERGRID.NS,140.6759893,140.0215302,142.213979,139.5634141,16436903 +14-10-2022,POWERGRID.NS,142.6720528,139.1707001,142.6720528,138.4507979,23365190 +17-10-2022,POWERGRID.NS,138.712599,138.6471558,140.6759763,138.0908682,9520537 +18-10-2022,POWERGRID.NS,139.3670533,138.9743805,140.7086997,138.4508212,13256574 +19-10-2022,POWERGRID.NS,139.399769,139.9887848,141.9521618,139.3670407,11595367 +20-10-2022,POWERGRID.NS,139.1052815,142.3448486,142.6720782,138.9743817,16371066 +21-10-2022,POWERGRID.NS,140.9377556,142.2139587,143.2610906,140.0542385,11634491 +24-10-2022,POWERGRID.NS,143.8500918,143.2283478,144.144593,143.064733,1132859 +25-10-2022,POWERGRID.NS,143.2283714,142.9993134,143.5883292,140.2178622,20622687 +27-10-2022,POWERGRID.NS,143.5228772,146.5333862,147.155117,142.2466741,24298489 +28-10-2022,POWERGRID.NS,146.467943,148.4313202,149.8711248,146.0752569,11669879 +31-10-2022,POWERGRID.NS,149.1839348,149.3148346,150.6891959,148.365861,11755682 +01-11-2022,POWERGRID.NS,150.9509763,153.8960419,154.3868861,150.3946888,15220278 +02-11-2022,POWERGRID.NS,153.8960801,152.6853333,154.8123256,152.3908186,12884449 +03-11-2022,POWERGRID.NS,152.4889722,149.2494049,152.881645,148.3658745,9358215 +04-11-2022,POWERGRID.NS,149.216667,148.0059204,150.1656273,147.2532898,8059667 +07-11-2022,POWERGRID.NS,148.7585283,149.2166443,151.7690369,148.1695126,14862038 +09-11-2022,POWERGRID.NS,151.1800254,143.1629028,151.1800254,142.7047869,22831150 +10-11-2022,POWERGRID.NS,141.3631365,140.6432343,144.0791438,139.726989,16217631 +11-11-2022,POWERGRID.NS,141.3631496,140.0869598,142.5738961,139.7597303,12123886 +14-11-2022,POWERGRID.NS,141.360172,141.6282196,143.2029806,140.8910989,18460862 +15-11-2022,POWERGRID.NS,140.7235591,144.7442322,145.0792883,140.4890225,15258103 +16-11-2022,POWERGRID.NS,144.7107372,145.481369,145.7159056,143.0354565,9825807 +17-11-2022,POWERGRID.NS,145.3473322,146.2854919,147.7262222,144.9117565,9449665 +18-11-2022,POWERGRID.NS,146.3189697,146.3189697,146.6205283,145.3138016,5828998 +21-11-2022,POWERGRID.NS,145.7494066,146.7880859,147.089631,145.0792943,4712051 +22-11-2022,POWERGRID.NS,146.4195125,145.9504395,146.8885856,145.3473358,4366445 +23-11-2022,POWERGRID.NS,146.2519973,144.1746521,146.6205645,143.5715484,13510578 +24-11-2022,POWERGRID.NS,144.3421789,147.9272766,148.0948047,144.1411397,7622243 +25-11-2022,POWERGRID.NS,147.9272713,147.8267517,148.0277908,145.1463029,10989671 +28-11-2022,POWERGRID.NS,146.8550934,148.2958374,148.8989275,146.8550934,4526153 +29-11-2022,POWERGRID.NS,148.2958476,146.9891205,148.9324488,146.4530389,6476054 +30-11-2022,POWERGRID.NS,146.9891086,150.1051331,150.7417342,145.8499233,17317951 +01-12-2022,POWERGRID.NS,150.1051394,148.6979065,150.6747321,147.7597466,13241961 +02-12-2022,POWERGRID.NS,146.4530396,147.2906799,148.4298653,146.4530396,12880949 +05-12-2022,POWERGRID.NS,147.2236514,148.6979065,148.932443,145.5483708,16477957 +06-12-2022,POWERGRID.NS,148.4633672,149.7700806,150.2056562,147.0226232,11299945 +07-12-2022,POWERGRID.NS,149.3344896,148.1282959,150.1721298,147.7262177,5813973 +08-12-2022,POWERGRID.NS,148.6308882,145.9504395,148.6643856,145.3473358,11176439 +09-12-2022,POWERGRID.NS,146.3524979,145.5483551,146.7210514,144.5431869,6020031 +12-12-2022,POWERGRID.NS,144.7442483,144.4427032,146.0844728,143.8060884,8194429 +13-12-2022,POWERGRID.NS,144.4426978,144.945282,145.2803381,142.7674172,8235450 +14-12-2022,POWERGRID.NS,144.945266,146.8885803,147.7932426,144.945266,10055353 +15-12-2022,POWERGRID.NS,147.0896312,144.978775,147.6927349,144.67723,5385778 +16-12-2022,POWERGRID.NS,144.0741274,142.8679199,146.218481,142.4658553,11166617 +19-12-2022,POWERGRID.NS,143.4375346,146.6875763,146.8886018,143.0689674,7758862 +20-12-2022,POWERGRID.NS,146.6875638,145.615387,146.6875638,143.3370027,6541929 +21-12-2022,POWERGRID.NS,145.4478373,144.7777252,146.2519664,143.3034704,7005861 +22-12-2022,POWERGRID.NS,144.8112326,144.0741119,145.4143362,142.6333681,6961415 +23-12-2022,POWERGRID.NS,143.001947,141.561203,144.2751629,141.0251078,4554651 +26-12-2022,POWERGRID.NS,141.7287508,141.9632874,143.5715596,141.3601836,6864331 +27-12-2022,POWERGRID.NS,142.7003846,142.4993591,144.208137,141.9297665,13115851 +28-12-2022,POWERGRID.NS,142.3988563,144.5767212,146.3525214,142.3988563,16815549 +29-12-2022,POWERGRID.NS,143.4375358,144.5767212,145.0793054,143.0689686,22536873 +30-12-2022,POWERGRID.NS,144.777747,143.2029724,145.2468201,142.9014274,4643134 +02-01-2023,POWERGRID.NS,143.7725794,144.1076355,144.4091805,142.7339,5959394 +03-01-2023,POWERGRID.NS,144.2416445,144.476181,144.8782456,143.6385408,2873110 +04-01-2023,POWERGRID.NS,144.3421704,141.4271851,144.3421704,141.0586179,9954542 +05-01-2023,POWERGRID.NS,141.9967787,139.9194336,141.9967787,138.4451786,21273509 +06-01-2023,POWERGRID.NS,139.4838437,139.4503326,140.9245875,139.0817791,11510471 +09-01-2023,POWERGRID.NS,140.1874614,140.1204529,142.0302699,136.8704116,52485126 +10-01-2023,POWERGRID.NS,140.6565479,141.9297638,142.3653258,140.0534443,17248326 +11-01-2023,POWERGRID.NS,142.1978015,142.0302734,142.7674078,140.7905686,9164361 +12-01-2023,POWERGRID.NS,143.1024655,143.0689545,143.3370021,141.6617216,21179555 +13-01-2023,POWERGRID.NS,143.1359898,143.4040375,144.3086864,142.9349643,6560245 +16-01-2023,POWERGRID.NS,144.0740985,144.5096741,144.6772021,142.5328352,8362194 +17-01-2023,POWERGRID.NS,144.509715,146.3525238,146.5535493,144.0071308,13000571 +18-01-2023,POWERGRID.NS,146.2855108,146.9891205,147.5252157,145.0122948,11171369 +19-01-2023,POWERGRID.NS,146.6205632,147.9272766,148.2623327,146.5200436,11586815 +20-01-2023,POWERGRID.NS,148.0948018,149.6025543,150.03813,148.0948018,10112645 +23-01-2023,POWERGRID.NS,150.1051339,150.8422546,152.9866219,149.8035889,14393610 +24-01-2023,POWERGRID.NS,151.6128793,148.0612793,151.8474158,147.7597343,6150893 +25-01-2023,POWERGRID.NS,147.8937665,147.0226288,148.2623337,145.9504519,5790331 +27-01-2023,POWERGRID.NS,146.9555997,146.9220886,148.3963299,145.4143363,10458603 +30-01-2023,POWERGRID.NS,146.0844807,141.9632874,146.6540734,141.0921495,24288177 +31-01-2023,POWERGRID.NS,142.4658647,145.1798248,147.5587152,142.1643196,20997546 +01-02-2023,POWERGRID.NS,150.7752194,145.1127777,150.7752194,143.1359389,20246369 +02-02-2023,POWERGRID.NS,144.7442433,142.5328674,145.481364,141.6282186,12820663 +03-02-2023,POWERGRID.NS,142.8679296,143.9736176,144.1746567,140.9916234,10815686 +06-02-2023,POWERGRID.NS,143.0354459,145.4478607,145.6488862,142.7674119,6948201 +07-02-2023,POWERGRID.NS,146.0844746,145.3138428,146.2184916,144.1411463,10035526 +08-02-2023,POWERGRID.NS,145.9997381,145.4167023,146.2741121,144.3535085,12432719 +09-02-2023,POWERGRID.NS,145.4167351,145.9997711,146.7542891,145.4167351,7011082 +10-02-2023,POWERGRID.NS,145.3481267,146.8571625,147.0972345,145.3138247,10892159 +13-02-2023,POWERGRID.NS,146.8571499,148.1604156,148.5033796,146.7885599,7710133 +14-02-2023,POWERGRID.NS,148.880645,147.4744873,148.880645,145.9311496,6010681 +15-02-2023,POWERGRID.NS,146.2741209,147.1315308,147.6116747,146.1026389,8107497 +16-02-2023,POWERGRID.NS,148.7777896,147.2001495,148.7777896,146.7885955,3963115 +17-02-2023,POWERGRID.NS,146.7885777,146.6513977,148.0918436,146.1026498,6491149 +20-02-2023,POWERGRID.NS,147.8860452,148.0232391,148.846347,146.9257434,6841917 +21-02-2023,POWERGRID.NS,149.2236217,148.9835358,150.0467296,148.1947298,6701434 +22-02-2023,POWERGRID.NS,148.160436,147.234436,149.0521479,146.1026521,9128659 +23-02-2023,POWERGRID.NS,147.4745134,146.2741394,148.0918513,145.8282834,10345874 +24-02-2023,POWERGRID.NS,145.6910925,147.5088043,147.7488763,145.6910925,9808830 +27-02-2023,POWERGRID.NS,148.4690907,150.3553925,150.8698384,147.1658388,17763618 +28-02-2023,POWERGRID.NS,151.3156954,152.4474792,152.9619252,150.0467315,36559278 +01-03-2023,POWERGRID.NS,151.9673395,150.1496277,152.4474835,149.1207358,12896085 +02-03-2023,POWERGRID.NS,149.532283,151.1442108,151.5900667,148.0232472,79708558 +03-03-2023,POWERGRID.NS,151.1785173,152.3445892,154.642445,151.1785173,9951869 +06-03-2023,POWERGRID.NS,153.6478419,155.8085175,156.9403012,152.961914,15659957 +08-03-2023,POWERGRID.NS,155.6713409,156.4258728,156.6316428,154.813931,11591495 +09-03-2023,POWERGRID.NS,157.0774862,154.8825226,158.0720761,154.6767386,13941653 +10-03-2023,POWERGRID.NS,152.447492,155.3969879,156.4944699,152.447492,9605434 +13-03-2023,POWERGRID.NS,156.4258858,155.0883179,157.7977418,154.6081739,13209653 +14-03-2023,POWERGRID.NS,154.4366898,154.4709778,156.2200997,153.6478698,9583405 +15-03-2023,POWERGRID.NS,155.4312652,156.5973511,157.7977249,154.8139273,12228069 +16-03-2023,POWERGRID.NS,157.3861606,159.2381744,159.7526204,156.6316427,18437817 +17-03-2023,POWERGRID.NS,160.4728416,157.5576477,160.5071435,156.5973597,33711025 +20-03-2023,POWERGRID.NS,154.5395785,156.0486145,157.3518804,154.5395785,9281411 +21-03-2023,POWERGRID.NS,155.8771366,153.0648346,156.1857986,152.5846766,11272787 +22-03-2023,POWERGRID.NS,152.9619432,153.7164612,154.1280152,151.4529072,7589846 +23-03-2023,POWERGRID.NS,153.6478549,152.378891,153.9908188,151.7615531,17091298 +24-03-2023,POWERGRID.NS,152.9619079,152.550354,153.8193177,151.4528723,10371666 +27-03-2023,POWERGRID.NS,152.8933363,150.9727325,155.191192,150.5954806,19983733 +28-03-2023,POWERGRID.NS,151.7615533,152.3445892,153.0305172,150.0124315,8689166 +29-03-2023,POWERGRID.NS,152.3445838,152.5846558,153.4420656,151.2814039,19743258 +31-03-2023,POWERGRID.NS,153.6478624,154.8139343,155.5341643,152.9619344,10202058 +03-04-2023,POWERGRID.NS,155.9457042,154.0594025,155.9457042,153.5449565,7643214 +05-04-2023,POWERGRID.NS,155.4312585,154.7796326,155.4312585,153.4420648,12019382 +06-04-2023,POWERGRID.NS,155.8428028,154.505249,155.9799967,154.0936951,4282875 +10-04-2023,POWERGRID.NS,154.4709524,157.1117859,157.3518579,154.3337724,4145643 +11-04-2023,POWERGRID.NS,157.0088897,158.6894073,159.1352632,156.7002138,5106602 +12-04-2023,POWERGRID.NS,158.7237089,155.9114075,158.8266009,155.7399255,9118795 +13-04-2023,POWERGRID.NS,155.9114098,158.5865173,158.8951932,155.7056259,11428621 +17-04-2023,POWERGRID.NS,159.5468307,162.3248444,164.5541101,159.3410607,21815047 +18-04-2023,POWERGRID.NS,162.4963136,157.9691925,162.9078675,157.5233366,13482833 +19-04-2023,POWERGRID.NS,157.0774848,157.7291107,158.7237145,156.8374128,8264190 +20-04-2023,POWERGRID.NS,158.3464506,158.3807526,159.7526083,157.5233427,7308750 +21-04-2023,POWERGRID.NS,158.9981116,158.8266296,159.3753637,157.4890617,5030650 +24-04-2023,POWERGRID.NS,158.4493415,159.1009674,159.3410533,157.7291116,5725067 +25-04-2023,POWERGRID.NS,158.6551274,159.7526093,160.4385371,158.2092715,8338703 +26-04-2023,POWERGRID.NS,160.5414408,163.4566345,164.2797425,159.1352829,13581018 +27-04-2023,POWERGRID.NS,163.2508539,161.844696,163.4566379,160.1641781,9794457 +28-04-2023,POWERGRID.NS,162.5306205,162.7364044,163.2165484,159.8898007,10585487 +02-05-2023,POWERGRID.NS,163.7309975,164.6912994,165.4115294,163.4223355,6732907 +03-05-2023,POWERGRID.NS,164.6226999,164.4169159,165.9945557,163.7995919,4789217 +04-05-2023,POWERGRID.NS,164.3826102,163.8338623,165.102826,161.1587409,9189783 +05-05-2023,POWERGRID.NS,163.7996034,165.3429413,165.6516033,163.3880354,3896441 +08-05-2023,POWERGRID.NS,165.8916807,167.8808746,168.9097666,165.3772347,8758321 +09-05-2023,POWERGRID.NS,167.4007205,166.9548645,169.3556123,166.4747066,9166941 +10-05-2023,POWERGRID.NS,168.1552212,169.8700409,170.0758109,167.7779553,9689409 +11-05-2023,POWERGRID.NS,169.9043463,170.4873962,170.9332382,169.1498284,12616726 +12-05-2023,POWERGRID.NS,170.6931598,165.8230743,171.2076057,165.4115204,13853807 +15-05-2023,POWERGRID.NS,166.9548512,166.8519592,168.498189,166.2346213,12187763 +16-05-2023,POWERGRID.NS,167.0577517,165.034256,167.7436797,164.622702,11418509 +17-05-2023,POWERGRID.NS,165.2400369,163.7995911,165.9259648,162.8735772,11560929 +18-05-2023,POWERGRID.NS,165.3086276,161.638916,165.3086276,160.9186861,14497723 +19-05-2023,POWERGRID.NS,161.638929,160.3013611,162.907893,159.1352891,10071694 +22-05-2023,POWERGRID.NS,160.9872643,160.7471924,163.9367597,159.5811206,12566129 +23-05-2023,POWERGRID.NS,160.5414261,160.5757141,162.2562458,160.0612682,12458561 +24-05-2023,POWERGRID.NS,163.1136618,161.741806,163.1479499,161.0901661,8877971 +25-05-2023,POWERGRID.NS,163.0450707,163.2165527,164.8284946,162.0847828,12502747 +26-05-2023,POWERGRID.NS,163.1479429,162.7706909,163.1822449,161.0558712,6811801 +29-05-2023,POWERGRID.NS,163.3880409,160.8501129,163.4909329,160.5757389,13638297 +30-05-2023,POWERGRID.NS,161.8104057,161.2616577,161.8104057,160.3013558,9469926 +31-05-2023,POWERGRID.NS,161.1930557,160.4042358,161.3302357,157.7634162,48104157 +01-06-2023,POWERGRID.NS,159.7868955,159.8211975,160.5757154,157.7977158,8804790 +02-06-2023,POWERGRID.NS,160.507132,160.9186859,161.2616499,159.889794,6617781 +05-06-2023,POWERGRID.NS,162.1876502,161.6046143,163.250844,161.0558803,27428302 +06-06-2023,POWERGRID.NS,162.1876555,161.3988495,162.5649214,160.8157996,6898603 +07-06-2023,POWERGRID.NS,162.3591395,164.0739594,164.6570093,161.9818875,11153571 +08-06-2023,POWERGRID.NS,164.1082563,165.7544861,168.3610038,164.1082563,19300834 +09-06-2023,POWERGRID.NS,167.0577647,167.9837646,168.3953186,165.8573907,11037141 +12-06-2023,POWERGRID.NS,168.0523418,165.7544861,169.0469318,165.4458101,8188909 +13-06-2023,POWERGRID.NS,165.9945337,166.1660156,166.9891234,165.6172678,6443218 +14-06-2023,POWERGRID.NS,166.0631521,169.0812378,169.5613818,166.0631521,10297426 +15-06-2023,POWERGRID.NS,169.3898847,169.0469208,169.3898847,167.2292231,9732749 +16-06-2023,POWERGRID.NS,169.0126328,169.0469208,169.6642587,167.709367,9702361 +19-06-2023,POWERGRID.NS,169.0469404,166.7490845,170.3159182,166.2689405,10431647 +20-06-2023,POWERGRID.NS,167.2635081,170.6245575,171.2761834,167.1949181,13426365 +21-06-2023,POWERGRID.NS,170.6588714,177.1065826,177.6896325,170.6245694,31172093 +22-06-2023,POWERGRID.NS,176.9694118,173.917038,176.9694118,173.333988,7430965 +23-06-2023,POWERGRID.NS,173.9513153,171.5505676,174.6715452,171.1733156,5593393 +26-06-2023,POWERGRID.NS,171.4820018,170.4531097,171.6534838,169.5271097,7305362 +27-06-2023,POWERGRID.NS,170.1787207,171.1733246,171.5162886,169.8700587,11142907 +28-06-2023,POWERGRID.NS,172.0307406,171.5848846,173.1968126,169.0469428,17808717 +30-06-2023,POWERGRID.NS,175.940511,175.0145111,178.1354748,172.3050875,17659979 +03-07-2023,POWERGRID.NS,174.6029649,171.8249512,174.877325,171.1390232,12467239 +04-07-2023,POWERGRID.NS,173.1968049,171.2076111,173.1968049,170.9332371,8637967 +05-07-2023,POWERGRID.NS,171.276193,173.7112427,174.1913866,171.139013,5340907 +06-07-2023,POWERGRID.NS,178.3069509,180.1932526,180.8105905,174.5000594,16705046 +07-07-2023,POWERGRID.NS,180.0903908,175.2202911,180.0903908,174.7058452,13149183 +10-07-2023,POWERGRID.NS,175.2202965,171.4819946,175.8719365,170.4531027,15319047 +11-07-2023,POWERGRID.NS,172.8538443,173.8827362,175.1860021,171.5162903,7486045 +12-07-2023,POWERGRID.NS,174.2257071,172.8881531,174.740153,172.2708151,9390877 +13-07-2023,POWERGRID.NS,172.6823641,166.7490845,172.9910261,165.7887825,30591450 +14-07-2023,POWERGRID.NS,166.6804948,164.6570129,167.6407968,162.3591431,72085831 +17-07-2023,POWERGRID.NS,166.3375315,165.3086395,168.0180494,164.0739636,11474161 +18-07-2023,POWERGRID.NS,165.3086376,165.4115295,167.1606375,164.3483356,14940593 +19-07-2023,POWERGRID.NS,165.3086215,166.8519592,168.8754409,164.9999595,22954874 +20-07-2023,POWERGRID.NS,167.3320884,167.5378723,168.6353541,166.2003186,10249082 +21-07-2023,POWERGRID.NS,166.8519616,167.4349976,168.9440473,166.1317318,18466409 +24-07-2023,POWERGRID.NS,167.4007356,169.7328796,170.2130376,166.5776136,14825562 +25-07-2023,POWERGRID.NS,170.7617631,172.270813,172.510885,170.2130291,10500017 +26-07-2023,POWERGRID.NS,174.1571015,172.1679077,175.3574753,171.4819798,12898171 +27-07-2023,POWERGRID.NS,172.8538396,171.9621277,173.8141415,171.2761998,10836773 +28-07-2023,POWERGRID.NS,172.7166551,177.1065826,179.1300784,171.5505693,17518458 +31-07-2023,POWERGRID.NS,179.7131209,182.4911346,183.1427606,177.7582291,24269734 +01-08-2023,POWERGRID.NS,179.713103,172.7166443,179.713103,171.8249325,31395702 +02-08-2023,POWERGRID.NS,173.47118,170.4873962,174.0885179,169.1498284,20825405 +03-08-2023,POWERGRID.NS,170.796055,170.590271,171.8935369,168.8068612,10882019 +04-08-2023,POWERGRID.NS,170.1101168,169.6642609,170.8303467,169.1498149,7406390 +07-08-2023,POWERGRID.NS,170.6588708,170.0758209,170.7617488,168.7382671,6345966 +08-08-2023,POWERGRID.NS,171.5094468,168.8869781,171.5094468,168.2925548,15171726 +09-08-2023,POWERGRID.NS,169.9359469,168.0827332,170.2856094,167.6631411,18442141 +10-08-2023,POWERGRID.NS,168.2226151,169.0967712,169.6911946,167.8729526,9962450 +11-08-2023,POWERGRID.NS,171.6842924,170.845108,172.2087861,169.7961205,23866073 +14-08-2023,POWERGRID.NS,171.2297004,170.9849396,171.5444052,168.3624712,9188486 +16-08-2023,POWERGRID.NS,171.0548651,173.4675446,173.8871366,169.9709201,9191471 +17-08-2023,POWERGRID.NS,173.4675664,170.4254913,173.9920601,169.3765039,15301142 +18-08-2023,POWERGRID.NS,170.3905371,168.537323,170.3905371,167.9079277,12292241 +21-08-2023,POWERGRID.NS,169.4464273,172.8731079,173.2227704,169.026821,9129526 +22-08-2023,POWERGRID.NS,173.4325992,173.2927399,174.9361508,172.523471,11107830 +23-08-2023,POWERGRID.NS,174.8312465,174.5515137,174.8312465,172.8731309,8487619 +24-08-2023,POWERGRID.NS,174.8312251,172.2437286,176.6844389,171.8940662,18982087 +25-08-2023,POWERGRID.NS,172.1388346,169.2366333,173.0129908,168.8170412,12851343 +28-08-2023,POWERGRID.NS,169.9359846,173.7822723,174.1319349,169.621294,11908665 +29-08-2023,POWERGRID.NS,174.5515233,175.6354828,176.9292312,173.8521983,12363321 +30-08-2023,POWERGRID.NS,175.7403655,172.8031921,175.9501544,172.3486281,6748007 +31-08-2023,POWERGRID.NS,173.3276919,171.019928,174.5515106,170.320603,20715819 +01-09-2023,POWERGRID.NS,172.7332668,176.369751,176.6494838,171.4744762,13120723 +04-09-2023,POWERGRID.NS,177.3488143,178.607605,179.3768596,175.3907129,10240031 +05-09-2023,POWERGRID.NS,178.5376734,177.8383484,179.7265201,176.9292202,10893186 +06-09-2023,POWERGRID.NS,179.5167043,177.9781952,179.9013388,176.3347844,10018473 +07-09-2023,POWERGRID.NS,177.6285418,179.7265167,180.2160385,176.3347935,13760453 +08-09-2023,POWERGRID.NS,180.6006535,180.8803864,182.7336002,179.7964271,16781751 +11-09-2023,POWERGRID.NS,182.0692494,184.9714508,185.3211133,180.1461058,17683806 +12-09-2023,POWERGRID.NS,189.2839796,178.3745117,190.4495214,177.7684215,29826173 +13-09-2023,POWERGRID.NS,180.1461182,180.1461182,181.4515334,178.3745005,10692151 +14-09-2023,POWERGRID.NS,181.0785315,181.9643402,182.4305568,180.6123149,10941807 +15-09-2023,POWERGRID.NS,182.8967826,180.9853058,182.9434071,179.213674,20516593 +18-09-2023,POWERGRID.NS,182.0575882,186.579895,186.9528626,180.9852956,25627043 +20-09-2023,POWERGRID.NS,185.2744888,190.822464,192.0346301,185.0413805,33369524 +21-09-2023,POWERGRID.NS,191.1488135,187.9785461,191.6616546,186.8596149,20332556 +22-09-2023,POWERGRID.NS,186.9994916,185.6940765,189.1907012,183.1298851,21193988 +25-09-2023,POWERGRID.NS,186.4866656,185.4609833,187.0927416,183.4096328,11951847 +26-09-2023,POWERGRID.NS,185.6474603,184.9481354,186.533269,184.2488105,7440011 +27-09-2023,POWERGRID.NS,185.8339602,185.8805847,186.113693,183.9690936,6736870 +28-09-2023,POWERGRID.NS,186.5799134,187.1859894,190.6359898,184.4353139,50185120 +29-09-2023,POWERGRID.NS,187.3724724,186.2535553,188.2582812,185.6474793,16293959 +03-10-2023,POWERGRID.NS,185.3211281,186.0670776,186.4866698,183.5961207,10830728 +04-10-2023,POWERGRID.NS,185.4609807,185.5542297,185.9271974,182.1974641,14120040 +05-10-2023,POWERGRID.NS,186.0204418,183.316391,186.0204418,182.1508494,14575590 +06-10-2023,POWERGRID.NS,183.6893374,183.7359619,184.1089295,181.6846118,12857229 +09-10-2023,POWERGRID.NS,183.2231596,182.9900513,183.5961273,180.6589678,7853369 +10-10-2023,POWERGRID.NS,182.9900311,184.5751648,185.1346305,182.4771899,7440527 +11-10-2023,POWERGRID.NS,184.0157201,185.0880127,185.6940887,184.0157201,10031916 +12-10-2023,POWERGRID.NS,184.0157218,187.1859894,188.351531,184.0157218,21872719 +13-10-2023,POWERGRID.NS,186.9062484,188.1650391,188.7244905,185.8339559,13105921 +16-10-2023,POWERGRID.NS,186.7663901,189.3305817,190.0765311,186.5799063,18336656 +17-10-2023,POWERGRID.NS,189.7967979,193.1535492,194.8785565,188.9109891,19378328 +18-10-2023,POWERGRID.NS,194.3657275,192.5474854,194.3657275,190.216402,14923328 +19-10-2023,POWERGRID.NS,190.2163775,191.8947601,193.3866448,188.5379948,13192888 +20-10-2023,POWERGRID.NS,191.3352983,189.1440887,191.3352983,187.3258325,22081120 +23-10-2023,POWERGRID.NS,188.3515303,186.2535553,191.2886895,185.5542303,6988219 +25-10-2023,POWERGRID.NS,185.5542149,186.0204315,186.9062403,184.4352979,16817158 +26-10-2023,POWERGRID.NS,185.3211151,185.5075989,186.4866567,183.0366564,11070090 +27-10-2023,POWERGRID.NS,185.7873484,187.3724823,188.1650564,185.6940994,9995487 +30-10-2023,POWERGRID.NS,187.3724554,187.2792206,188.5379969,184.2954229,7679981 +31-10-2023,POWERGRID.NS,187.8852876,188.4913635,189.2373129,186.999479,7474770 +01-11-2023,POWERGRID.NS,188.6778976,187.3724823,188.6778976,186.9528901,5598615 +02-11-2023,POWERGRID.NS,188.1184067,189.3771973,189.8900242,187.3258327,12924797 +03-11-2023,POWERGRID.NS,189.6569374,190.5893707,192.5474865,189.3772188,8684015 +06-11-2023,POWERGRID.NS,191.1488153,194.1325989,194.8319238,191.1021908,9804415 +07-11-2023,POWERGRID.NS,194.1326203,193.9461365,194.9718188,191.8481614,10730361 +08-11-2023,POWERGRID.NS,194.8785537,193.0136871,195.4380193,192.6873298,7435543 +09-11-2023,POWERGRID.NS,193.2934284,195.6245117,196.2772122,192.1745113,13777877 +10-11-2023,POWERGRID.NS,196.2772096,196.8832855,198.6082928,195.4380253,12066023 +13-11-2023,POWERGRID.NS,197.6758488,197.9555817,200.5663976,196.4636828,11352269 +15-11-2023,POWERGRID.NS,200.4731586,195.9508514,200.4731586,195.6245083,19182861 +16-11-2023,POWERGRID.NS,196.4736355,196.9488983,198.5172742,195.5231099,27533260 +17-11-2023,POWERGRID.NS,197.4241676,199.1351166,200.2757444,196.6637442,16705395 +20-11-2023,POWERGRID.NS,199.705446,198.9450226,200.7510155,198.5172889,11156900 +21-11-2023,POWERGRID.NS,199.6103901,198.6123352,199.7529631,197.6618095,9608081 +22-11-2023,POWERGRID.NS,197.8994298,201.1312256,202.0817512,197.8994298,13079580 +23-11-2023,POWERGRID.NS,201.558964,200.4658508,202.5570188,198.8974893,11382709 +24-11-2023,POWERGRID.NS,200.846069,200.0381165,201.6064925,199.13512,7250200 +28-11-2023,POWERGRID.NS,203.8402254,199.8004913,203.8402254,199.1351263,15629209 +29-11-2023,POWERGRID.NS,199.8955348,200.608429,200.9886334,198.754907,10062023 +30-11-2023,POWERGRID.NS,199.9905945,198.6123352,202.2718648,197.9469701,60354322 +01-12-2023,POWERGRID.NS,201.0361776,199.8004913,201.9391741,199.0875971,20719909 +04-12-2023,POWERGRID.NS,201.2262546,202.3668823,203.5075246,201.2262546,27914088 +05-12-2023,POWERGRID.NS,203.1273232,211.3018494,212.2048458,201.0836989,40709207 +06-12-2023,POWERGRID.NS,214.8187745,213.2979279,215.0564059,211.4919351,29544730 +07-12-2023,POWERGRID.NS,213.8682672,218.6208954,220.9021511,213.155373,24534268 +08-12-2023,POWERGRID.NS,220.3318557,217.2901764,221.8526881,215.2465375,22206320 +11-12-2023,POWERGRID.NS,216.7198324,219.52388,221.377402,215.3415733,19106395 +12-12-2023,POWERGRID.NS,218.6208832,219.9040985,221.7576205,218.1456204,14355329 +13-12-2023,POWERGRID.NS,219.571426,225.2270508,225.7498428,219.1912216,26878281 +14-12-2023,POWERGRID.NS,225.5122056,220.6170044,225.8448954,219.6664788,29972018 +15-12-2023,POWERGRID.NS,223.3735282,225.6072693,226.3201635,215.911896,41341690 +18-12-2023,POWERGRID.NS,225.1795066,220.379364,225.1795066,219.9991451,29051897 +19-12-2023,POWERGRID.NS,220.6645252,221.9952698,222.8032079,219.4288534,12612164 +20-12-2023,POWERGRID.NS,223.3259987,215.9118958,223.7537324,215.0088993,20400245 +21-12-2023,POWERGRID.NS,213.3454833,220.8546448,221.6625829,211.6820634,17755207 +22-12-2023,POWERGRID.NS,221.4724741,220.284317,222.6131019,219.09616,9735375 +26-12-2023,POWERGRID.NS,220.52193,221.8051453,224.13393,219.6189336,6772092 +27-12-2023,POWERGRID.NS,223.3735164,222.47052,224.181469,220.9972024,10231881 +28-12-2023,POWERGRID.NS,223.4685733,227.2706757,228.0786137,222.5180477,39164340 +29-12-2023,POWERGRID.NS,226.0349818,225.4646606,226.4627154,223.1358759,12665999 +01-01-2024,POWERGRID.NS,226.130033,226.4627228,227.6508798,224.7042446,5952776 +02-01-2024,POWERGRID.NS,228.1261592,226.0825348,228.2212175,224.4666296,9128513 +03-01-2024,POWERGRID.NS,224.324043,225.3220978,226.8904592,222.9933129,8284439 +04-01-2024,POWERGRID.NS,226.2250993,229.5044098,231.0727858,225.3221028,19663959 +05-01-2024,POWERGRID.NS,230.0271947,229.3143005,232.8787715,227.4607785,16345257 +08-01-2024,POWERGRID.NS,230.4074085,230.3598938,233.1164123,228.5063572,13585746 +09-01-2024,POWERGRID.NS,230.5975233,230.3123627,232.5460892,229.5519393,8688409 +10-01-2024,POWERGRID.NS,229.0766697,227.3181915,230.1222537,226.2250929,16872195 +11-01-2024,POWERGRID.NS,228.3637846,229.9796753,231.0727885,227.3657298,18812468 +12-01-2024,POWERGRID.NS,230.5024711,227.6508942,230.6450442,226.9855291,11296498 +15-01-2024,POWERGRID.NS,228.5063441,229.2192383,229.551928,225.2745629,12597366 +16-01-2024,POWERGRID.NS,229.6945178,227.2231598,230.407412,225.9399444,7478450 +17-01-2024,POWERGRID.NS,226.7003576,227.3657227,229.2667739,225.9399342,13620300 +18-01-2024,POWERGRID.NS,216.0069366,221.9001923,224.0388748,214.8663088,25522629 +19-01-2024,POWERGRID.NS,223.3735339,223.7537384,225.2270561,220.9021614,20931080 +23-01-2024,POWERGRID.NS,229.0766725,226.1775665,234.589724,224.5616759,27492163 +24-01-2024,POWERGRID.NS,224.4666236,234.0194092,234.7798326,223.3735249,28309825 +25-01-2024,POWERGRID.NS,232.6411402,233.3540344,236.3957134,231.0727788,20651484 +29-01-2024,POWERGRID.NS,233.3065183,241.3859863,242.3840412,233.0213577,26181011 +30-01-2024,POWERGRID.NS,241.4335061,241.5285645,244.2375683,239.0571921,16031367 +31-01-2024,POWERGRID.NS,241.4335237,246.4712982,247.1366778,239.9126768,34369455 +01-02-2024,POWERGRID.NS,246.1861264,252.6496887,257.5449187,245.5207468,29929092 +02-02-2024,POWERGRID.NS,251.4140269,263.3906555,267.4779041,250.8912494,33900724 +05-02-2024,POWERGRID.NS,263.7708541,268.9036865,275.0821029,261.2994817,27440927 +06-02-2024,POWERGRID.NS,268.9037126,260.6816711,268.9037126,258.8281344,29668277 +07-02-2024,POWERGRID.NS,258.6380505,254.6933746,260.824248,253.6002469,27335466 +08-02-2024,POWERGRID.NS,257.4023252,262.5351868,273.7988921,257.4023252,69776717 +09-02-2024,POWERGRID.NS,264.8164491,259.4934998,265.6244017,255.7864556,24496638 +12-02-2024,POWERGRID.NS,259.6836105,256.927063,262.3450706,253.0774458,19140023 +13-02-2024,POWERGRID.NS,256.9270618,256.8795471,257.4498683,251.1763934,22031847 +14-02-2024,POWERGRID.NS,256.1666526,260.1113281,261.3945435,253.7903386,13546941 +15-02-2024,POWERGRID.NS,262.8656333,272.1915588,273.8344808,262.2374676,25475670 +16-02-2024,POWERGRID.NS,272.5298107,265.3299866,273.3995808,264.1219644,25129188 +19-02-2024,POWERGRID.NS,265.8615274,267.0695496,268.9540465,264.1219577,11429901 +20-02-2024,POWERGRID.NS,269.0023814,278.2316589,279.0531199,268.3742158,43053543 +21-02-2024,POWERGRID.NS,277.893429,270.693634,279.7296464,269.872173,24651085 +22-02-2024,POWERGRID.NS,270.6936356,273.1096802,273.9794503,264.0736677,26793590 +23-02-2024,POWERGRID.NS,273.0613334,272.4815063,275.6223641,269.6305621,14313526 +26-02-2024,POWERGRID.NS,273.4479374,278.1350403,281.7107981,272.5781377,31012494 +27-02-2024,POWERGRID.NS,274.5592821,282.6771851,283.5469551,274.5592821,36510093 +28-02-2024,POWERGRID.NS,281.7107831,270.1620789,283.7885755,269.0507043,18824161 +29-02-2024,POWERGRID.NS,270.2103997,273.3512573,275.4290495,265.1850158,35043015 +01-03-2024,POWERGRID.NS,275.4290515,278.0383911,279.6812835,275.0424903,15149735 +04-03-2024,POWERGRID.NS,278.3283024,284.7549744,287.0260619,278.3283024,23131460 +05-03-2024,POWERGRID.NS,282.2423173,285.0932617,285.5281615,280.0195681,13220556 +06-03-2024,POWERGRID.NS,280.5510398,283.8368835,284.9965671,276.8786645,15969436 +07-03-2024,POWERGRID.NS,284.1268441,282.8221741,288.8622856,281.2275905,14908694 +11-03-2024,POWERGRID.NS,278.7148677,275.9605713,282.1456684,274.8491968,19020659 +12-03-2024,POWERGRID.NS,275.3324007,275.5740051,278.9564671,273.2546085,17906155 +13-03-2024,POWERGRID.NS,273.7861639,255.4242249,274.3660205,253.0081802,39389523 +14-03-2024,POWERGRID.NS,255.1825865,257.405365,259.3865095,251.9451108,26005940 +15-03-2024,POWERGRID.NS,259.0966217,257.0188293,262.8656453,248.9975438,43817794 +18-03-2024,POWERGRID.NS,257.0188152,256.0040588,257.6952899,250.7854088,12423655 +19-03-2024,POWERGRID.NS,253.3463949,250.3021851,257.5503178,249.6256809,20031514 +20-03-2024,POWERGRID.NS,251.2203055,255.7624512,256.24566,250.2538877,11308487 +21-03-2024,POWERGRID.NS,258.8066569,264.5568542,265.2816675,258.1301822,23559105 +22-03-2024,POWERGRID.NS,264.5568496,266.4896851,268.9057293,262.237453,22097588 +26-03-2024,POWERGRID.NS,261.0294482,260.9811096,264.8951193,257.1637771,28477120 +27-03-2024,POWERGRID.NS,261.8992213,261.174408,263.6387615,260.1596811,18094214 +28-03-2024,POWERGRID.NS,262.8656331,267.6010742,270.1137663,262.5273809,26646830 +01-04-2024,POWERGRID.NS,271.3217999,270.7419434,272.143261,268.3258988,8945400 +02-04-2024,POWERGRID.NS,269.8721653,270.1620789,272.2399007,269.147352,13229425 +03-04-2024,POWERGRID.NS,270.7419431,270.693634,273.5928875,269.1956687,14499308 +04-04-2024,POWERGRID.NS,273.302943,268.3258972,277.071996,265.813205,23722104 +05-04-2024,POWERGRID.NS,270.5486856,269.0507202,270.5486856,265.9098622,9308711 +08-04-2024,POWERGRID.NS,271.1285253,272.2882385,274.6559741,269.6788984,14473340 +09-04-2024,POWERGRID.NS,273.3512974,271.7567139,274.8009242,271.5634185,5780865 +10-04-2024,POWERGRID.NS,270.5969867,273.0613403,275.7673279,270.5969867,8809693 +12-04-2024,POWERGRID.NS,272.0466115,266.0065002,274.8975558,265.4266437,17731780 +15-04-2024,POWERGRID.NS,261.1743956,264.8467712,266.924593,259.3865169,13378690 +16-04-2024,POWERGRID.NS,263.8320474,265.0400696,266.2964009,262.1408163,9662195 +18-04-2024,POWERGRID.NS,278.2316811,270.693634,280.1645168,268.3742372,51039603 +19-04-2024,POWERGRID.NS,268.7607876,272.1915588,272.7714154,265.474973,18755469 +22-04-2024,POWERGRID.NS,274.4626418,274.1243896,275.139146,272.2398927,14965203 +23-04-2024,POWERGRID.NS,274.1244119,275.767334,277.5068743,271.273497,11464036 +24-04-2024,POWERGRID.NS,275.4290552,280.6477051,282.0490226,274.8491987,19324163 +25-04-2024,POWERGRID.NS,282.1940165,283.4503479,284.6100611,279.5363673,22022414 +26-04-2024,POWERGRID.NS,284.3684128,282.4355774,286.2046006,281.662455,15581578 +29-04-2024,POWERGRID.NS,282.4838752,283.8368835,284.7066536,279.8745652,9804396 +30-04-2024,POWERGRID.NS,283.8368973,291.7131958,294.1292401,283.2087021,33288857 +02-05-2024,POWERGRID.NS,291.809843,303.0686035,306.5960223,291.7131953,44059506 +03-05-2024,POWERGRID.NS,301.5223548,300.4109802,305.4846737,297.898288,27074447 +06-05-2024,POWERGRID.NS,299.7827934,296.5452881,300.3626204,292.9212216,16855909 +07-05-2024,POWERGRID.NS,296.6902474,285.3348389,297.9465786,284.6100256,13857464 +08-05-2024,POWERGRID.NS,282.193977,291.8581543,292.6796153,282.193977,18754452 +09-05-2024,POWERGRID.NS,292.5829524,286.2045898,294.1292266,285.3348198,11196567 +10-05-2024,POWERGRID.NS,286.3012447,293.5493774,294.2258816,286.3012447,11786977 +13-05-2024,POWERGRID.NS,293.9843128,296.2553711,297.3184366,287.6059493,11710605 +14-05-2024,POWERGRID.NS,297.6566629,298.8646851,302.4887516,297.4150585,9957875 +15-05-2024,POWERGRID.NS,299.5895398,304.2766724,305.6779606,298.4781651,11397656 +16-05-2024,POWERGRID.NS,303.9383897,302.0055542,305.0014552,295.0473344,19843532 +17-05-2024,POWERGRID.NS,304.3249592,302.633728,305.3880247,300.3143312,9069551 +21-05-2024,POWERGRID.NS,300.5559435,314.7139587,316.4535285,300.5559435,21976662 +22-05-2024,POWERGRID.NS,316.7434436,314.8106079,316.7434436,309.4470008,10287081 +23-05-2024,POWERGRID.NS,308.7221731,309.1570435,309.9301954,298.6230955,35705284 +24-05-2024,POWERGRID.NS,307.3208412,308.0939636,312.1046208,306.7409847,15058182 +27-05-2024,POWERGRID.NS,310.7033239,307.2725525,310.7033239,303.9383993,12857918 +28-05-2024,POWERGRID.NS,308.2872421,302.2954407,308.770451,301.5223183,10935739 +29-05-2024,POWERGRID.NS,298.7197162,307.0309143,307.997332,298.7197162,16812268 +30-05-2024,POWERGRID.NS,304.0350238,296.4003296,306.982586,293.5976946,22768893 +31-05-2024,POWERGRID.NS,298.1882209,299.5895386,301.0391654,295.4339535,36929443 +03-06-2024,POWERGRID.NS,323.7499425,326.3109436,336.9898773,314.6656216,55218939 +04-06-2024,POWERGRID.NS,323.7016458,286.0113525,323.7016458,270.3553728,73262478 +05-06-2024,POWERGRID.NS,286.3495503,288.7655945,290.9400343,269.8238313,45312613 +06-06-2024,POWERGRID.NS,293.2111442,290.3602295,300.9908249,288.0891418,36508044 +07-06-2024,POWERGRID.NS,288.0407961,298.9613342,300.2176655,286.8327739,38016104 +10-06-2024,POWERGRID.NS,302.4887443,305.1947021,312.4911736,301.1357654,25478964 +11-06-2024,POWERGRID.NS,305.5813025,305.9195251,308.9637646,304.5665462,12238518 +12-06-2024,POWERGRID.NS,309.1570436,313.7475281,316.1152634,306.2577902,20346144 +13-06-2024,POWERGRID.NS,316.0186366,310.6550293,316.9367453,309.8818773,11756503 +14-06-2024,POWERGRID.NS,315.0522189,310.7033386,315.0522189,308.6255461,14159988 +18-06-2024,POWERGRID.NS,311.1865272,320.6574097,321.3339139,311.1865272,21653702 +19-06-2024,POWERGRID.NS,322.7835126,316.3085022,323.6049735,314.4723145,14235150 +20-06-2024,POWERGRID.NS,316.501854,313.6509094,317.2749765,311.4764692,11749507 +21-06-2024,POWERGRID.NS,315.728689,315.0038757,318.5312946,312.1529316,17209541 +24-06-2024,POWERGRID.NS,312.2496078,321.7688293,322.7835563,311.7180603,18044357 +25-06-2024,POWERGRID.NS,323.7499318,316.4051514,323.7499318,314.8588771,13979671 +26-06-2024,POWERGRID.NS,314.7622505,315.7286682,319.1111301,314.0374373,12946277 +27-06-2024,POWERGRID.NS,317.5165184,320.4157715,321.3338801,313.4575819,27061015 +28-06-2024,POWERGRID.NS,321.8170819,319.8359375,326.0210046,318.5312678,21676594 +01-07-2024,POWERGRID.NS,319.88429,318.531311,320.6091034,314.3273877,11959181 +02-07-2024,POWERGRID.NS,318.9661657,319.690979,323.1700888,317.0333302,12684459 +03-07-2024,POWERGRID.NS,319.9809476,323.894928,325.5861592,318.0481119,9369793 +04-07-2024,POWERGRID.NS,325.6827744,323.749939,327.3256964,322.6868736,12878827 +05-07-2024,POWERGRID.NS,323.7499648,328.0021973,328.4854062,321.6721724,10894118 +08-07-2024,POWERGRID.NS,329.5484717,328.0021973,329.5484717,325.5378437,7828162 +09-07-2024,POWERGRID.NS,328.5820459,329.6934204,330.8531335,326.745858,9214579 +10-07-2024,POWERGRID.NS,331.4813011,334.4288635,336.1200947,324.2331677,10662609 +11-07-2024,POWERGRID.NS,336.7965874,331.2879944,337.0381918,330.514872,12642065 +12-07-2024,POWERGRID.NS,331.2879989,331.5779419,334.2838998,328.6786886,11380570 +15-07-2024,POWERGRID.NS,333.8007007,332.3027649,333.8007007,328.7753458,5277531 +16-07-2024,POWERGRID.NS,331.239651,330.9497375,335.3469261,330.031629,11363095 +18-07-2024,POWERGRID.NS,330.5148523,329.7900391,333.1241919,325.6344548,13908161 +19-07-2024,POWERGRID.NS,328.1471224,321.0439758,330.3699009,319.8842628,12937990 +22-07-2024,POWERGRID.NS,318.9178662,327.2290649,328.0021874,318.4346573,10678640 +23-07-2024,POWERGRID.NS,327.7122787,323.0251465,329.0652577,310.3167584,15954324 +24-07-2024,POWERGRID.NS,319.7876475,325.8277588,327.4223423,319.2077909,12573882 +25-07-2024,POWERGRID.NS,319.3527471,328.0505066,331.0947165,319.3527471,16271884 +26-07-2024,POWERGRID.NS,328.9202771,332.6409912,333.9456315,327.1323984,11468068 +29-07-2024,POWERGRID.NS,328.388736,330.8531189,334.2838901,326.4075914,31849674 +30-07-2024,POWERGRID.NS,333.4141241,338.0529175,344.962828,331.7712021,25813219 +31-07-2024,POWERGRID.NS,336.5549924,336.5066833,338.8743892,331.0947379,17976593 +01-08-2024,POWERGRID.NS,339.3575815,348.9734497,350.3264286,338.3911637,26792459 +02-08-2024,POWERGRID.NS,345.9775728,346.2191772,348.9251353,342.1119016,13771470 +05-08-2024,POWERGRID.NS,340.9038628,331.2879944,342.8850074,330.0316631,13566586 +06-08-2024,POWERGRID.NS,331.2879989,329.3068542,339.019341,327.8572276,12273667 +07-08-2024,POWERGRID.NS,334.2355836,340.227356,340.7105648,331.8678483,12441847 +08-08-2024,POWERGRID.NS,343.0783326,331.1430664,343.0783326,329.7900873,15489731 +09-08-2024,POWERGRID.NS,336.2167421,334.3805542,337.2314985,332.7376322,8720610 +12-08-2024,POWERGRID.NS,331.4812992,329.6934204,332.2544216,328.098837,12521136 +13-08-2024,POWERGRID.NS,325.6828001,325.634491,330.9497889,323.8949212,10435954 +14-08-2024,POWERGRID.NS,325.6827857,322.3003235,326.9874555,321.3339057,12385993 +16-08-2024,POWERGRID.NS,324.4928557,329.9497986,330.8755111,322.1541744,13013828 +19-08-2024,POWERGRID.NS,333.8963243,331.6063538,334.5297128,330.6319007,5891370 +20-08-2024,POWERGRID.NS,331.7525283,331.801239,333.896307,330.1446571,6393840 +21-08-2024,POWERGRID.NS,331.3140145,328.0495911,332.2397567,327.5623646,10118601 +22-08-2024,POWERGRID.NS,327.4161911,325.4672852,329.072773,322.0566998,18370039 +23-08-2024,POWERGRID.NS,326.1006898,327.6598206,328.3419496,324.8339128,7494822 +26-08-2024,POWERGRID.NS,327.8547002,329.6087036,332.7756756,327.2700225,7993675 +27-08-2024,POWERGRID.NS,330.3395846,326.7828369,332.7270065,326.4417724,9589690 +28-08-2024,POWERGRID.NS,326.7828245,325.9058228,330.2421208,325.2236937,8790600 +29-08-2024,POWERGRID.NS,324.0056058,324.7851563,327.3187399,320.400118,17653536 +30-08-2024,POWERGRID.NS,326.4417448,328.780426,332.1423007,325.5160026,22713812 +02-09-2024,POWERGRID.NS,329.7548886,326.9776917,331.2165681,325.6622039,9789776 +03-09-2024,POWERGRID.NS,327.4161949,326.1006775,329.3163901,325.467289,8434423 +04-09-2024,POWERGRID.NS,322.7388639,324.3954163,326.1494496,322.5439614,9025610 +05-09-2024,POWERGRID.NS,323.8594714,322.7875671,325.759637,321.1797256,13912371 +06-09-2024,POWERGRID.NS,324.5415449,321.3745728,324.5902853,316.6972105,23755639 +09-09-2024,POWERGRID.NS,319.328233,320.1564941,320.7899123,315.2842296,18597200 +10-09-2024,POWERGRID.NS,318.6461313,325.6134644,326.7340794,318.6461313,15472387 +11-09-2024,POWERGRID.NS,328.2932023,324.6877441,328.6342668,323.5183887,10134008 +12-09-2024,POWERGRID.NS,326.2955742,329.5599976,330.339548,324.7364436,18410837 +13-09-2024,POWERGRID.NS,331.1191206,328.6342773,332.5320894,327.5136623,10417461 +16-09-2024,POWERGRID.NS,328.6342507,329.6087036,332.7756756,328.4393482,7748570 +17-09-2024,POWERGRID.NS,328.0983401,328.2932129,331.3140232,325.9545316,11451846 +18-09-2024,POWERGRID.NS,329.8523274,325.759613,330.2421026,324.5902873,6583254 +19-09-2024,POWERGRID.NS,327.611106,326.3442993,329.706174,324.5902958,10589610 +20-09-2024,POWERGRID.NS,329.5112685,332.1423035,334.1886607,326.1981344,31236123 +23-09-2024,POWERGRID.NS,333.2629223,332.4346313,333.7501488,331.5576296,6542941 +24-09-2024,POWERGRID.NS,335.7477777,341.1072693,342.0330116,333.6039988,26145769 +25-09-2024,POWERGRID.NS,344.8101967,354.4572754,356.8934079,343.3485172,40770462 +26-09-2024,POWERGRID.NS,354.7496031,356.1138611,356.7472496,348.0746238,18733959 +27-09-2024,POWERGRID.NS,352.9468951,345.1999817,354.0187696,344.3229799,33148043 +30-09-2024,POWERGRID.NS,345.1999827,343.8357544,348.3182442,340.7662333,16356171 +01-10-2024,POWERGRID.NS,342.1304275,341.8380737,346.9052408,341.0098125,9856291 +03-10-2024,POWERGRID.NS,334.2373563,335.3579712,340.9610756,333.847581,19350466 +04-10-2024,POWERGRID.NS,334.2373637,330.1933899,338.5736913,329.1214857,20121706 +07-10-2024,POWERGRID.NS,331.3140194,320.5463257,331.3140194,316.6972244,13851446 +08-10-2024,POWERGRID.NS,318.9384594,318.7922974,322.5439474,314.1149348,21148292 +09-10-2024,POWERGRID.NS,318.646121,321.3258667,323.3234834,317.1844416,9228363 +10-10-2024,POWERGRID.NS,321.764406,325.8083801,329.462579,321.6669547,20773976 +11-10-2024,POWERGRID.NS,325.9058115,321.6181946,326.7828132,321.0822573,6098468 +14-10-2024,POWERGRID.NS,321.6181992,322.2516174,323.0311679,319.42568,5944216 +15-10-2024,POWERGRID.NS,324.9313767,321.4233398,324.9313767,319.1333693,12415489 +16-10-2024,POWERGRID.NS,323.2260724,318.8410339,324.151785,316.6485147,22085298 +17-10-2024,POWERGRID.NS,320.1078299,322.6901245,323.4209643,316.3074689,17039729 +18-10-2024,POWERGRID.NS,323.0311709,323.5671082,325.3211414,319.8641986,10569021 +21-10-2024,POWERGRID.NS,324.4928686,322.6901245,325.2237084,321.0335722,8745904 +22-10-2024,POWERGRID.NS,324.3953915,314.5046997,327.0751372,312.8481177,11219831 +23-10-2024,POWERGRID.NS,311.0453978,308.8041382,313.676403,305.8320685,12541589 +24-10-2024,POWERGRID.NS,307.1963128,310.9966736,312.6045151,307.1963128,8327779 +25-10-2024,POWERGRID.NS,313.2866326,307.7322388,313.2866326,305.2473956,12979410 +28-10-2024,POWERGRID.NS,306.4654561,310.1683655,312.2634631,302.8112575,9610615 +29-10-2024,POWERGRID.NS,308.0246028,312.3609009,312.9943191,306.1244076,15856332 +30-10-2024,POWERGRID.NS,310.4119967,310.3145752,317.0870058,308.6579932,14498110 +31-10-2024,POWERGRID.NS,312.214717,312.6044922,314.4559766,309.7298738,9900390 +01-11-2024,POWERGRID.NS,314.2124063,313.8226013,314.4560196,311.8249844,847672 +04-11-2024,POWERGRID.NS,316.2587346,307.3912354,316.4049263,303.6395851,9249409 +05-11-2024,POWERGRID.NS,304.3703853,308.5118103,309.5837145,304.0293208,7518195 +06-11-2024,POWERGRID.NS,309.291377,310.3632813,312.1660253,305.8807915,11019250 +07-11-2024,POWERGRID.NS,310.8505069,304.9550781,310.8505069,303.7370119,14504208 +08-11-2024,POWERGRID.NS,303.8831889,308.1707764,309.4375534,300.8136678,15740539 +11-11-2024,POWERGRID.NS,305.5397122,321.3745728,323.9081564,304.8088725,22838987 +12-11-2024,POWERGRID.NS,323.0311681,314.4559937,324.0056211,313.5789622,12069181 +13-11-2024,POWERGRID.NS,314.4072688,309.8760681,316.3074642,309.0477771,12918639 +14-11-2024,POWERGRID.NS,311.4575697,308.4922485,315.114781,307.009588,12500377 +18-11-2024,POWERGRID.NS,310.3702502,308.4427795,311.9023205,306.5153391,9408101 +19-11-2024,POWERGRID.NS,309.4312309,311.4081116,314.5711327,308.6404907,13157158 +21-11-2024,POWERGRID.NS,312.3471374,322.1326904,322.9728707,309.3818165,25406386 +22-11-2024,POWERGRID.NS,322.0338585,333.0549927,333.6974729,320.2546779,31523269 +25-11-2024,POWERGRID.NS,337.8983431,338.7879333,341.4072943,332.2642209,29419152 +26-11-2024,POWERGRID.NS,338.0465966,334.8835754,340.6165475,333.9939852,13997179 +27-11-2024,POWERGRID.NS,333.3514886,335.3283691,337.3546597,332.6101583,12177260 +28-11-2024,POWERGRID.NS,335.3283934,329.7931213,337.7994943,328.3599009,16920231 +29-11-2024,POWERGRID.NS,327.5197254,325.5922546,328.6564258,322.7257836,13890537 +02-12-2024,POWERGRID.NS,324.3567007,324.0601807,328.1127922,322.4292601,16003524 +03-12-2024,POWERGRID.NS,320.5017836,325.8393555,327.5197161,320.5017836,23174488 +04-12-2024,POWERGRID.NS,325.2462722,321.292511,327.420853,317.3881899,17880011 +05-12-2024,POWERGRID.NS,321.2431012,324.5543823,326.630113,315.8560895,19785053 +06-12-2024,POWERGRID.NS,323.3188419,325.0980225,328.9035238,322.9234718,8802058 +09-12-2024,POWERGRID.NS,323.9613149,325.2957153,326.8277858,322.9234646,9376929 +10-12-2024,POWERGRID.NS,328.0139401,324.1095886,328.0139401,321.5890778,14994365 +11-12-2024,POWERGRID.NS,323.4670908,323.7636108,325.1968614,323.0717207,5013051 +12-12-2024,POWERGRID.NS,324.2084213,325.3945618,326.0864519,322.0832807,10414162 +13-12-2024,POWERGRID.NS,326.827793,329.9908142,330.4355943,321.2925211,14973536 +16-12-2024,POWERGRID.NS,329.9908021,331.1275024,332.3630528,327.7668114,12695136 +17-12-2024,POWERGRID.NS,328.6564108,325.9876099,331.6711418,324.2084293,17360248 +18-12-2024,POWERGRID.NS,324.2084295,317.8329773,325.2957199,316.943387,15037099 +19-12-2024,POWERGRID.NS,314.3240226,317.9318237,320.1064045,313.1873222,10234715 +20-12-2024,POWERGRID.NS,317.5858664,312.1494446,321.8361779,309.9748939,13973399 +23-12-2024,POWERGRID.NS,314.3240133,311.6552124,314.6205333,307.9485613,5984169 +24-12-2024,POWERGRID.NS,310.4691116,306.5153503,312.9896224,305.1809499,4833589 +26-12-2024,POWERGRID.NS,306.5153427,306.7130127,309.4806636,305.1809423,3775101 +27-12-2024,POWERGRID.NS,307.1578257,305.8234253,308.6898962,305.2303551,3981693 +30-12-2024,POWERGRID.NS,305.4280626,303.994812,308.3933836,302.7592616,12489142 +31-12-2024,POWERGRID.NS,303.7971303,305.1315308,306.169381,301.6225496,8402716 +01-01-2025,POWERGRID.NS,305.1315287,306.8118591,307.7508895,302.3638778,4239498 +02-01-2025,POWERGRID.NS,306.2682364,311.506958,313.5332787,305.180946,10766571 +03-01-2025,POWERGRID.NS,312.6930956,312.3965454,314.3240161,310.0242947,7636948 +06-01-2025,POWERGRID.NS,312.1494411,302.462738,312.8413614,301.2765976,6722495 +07-01-2025,POWERGRID.NS,302.4627425,301.5237122,307.1084242,299.4974215,10137739 +08-01-2025,POWERGRID.NS,302.6110044,303.1052246,304.2913651,299.4974234,6907996 +09-01-2025,POWERGRID.NS,303.1052154,301.721405,303.3523255,300.1398945,8244909 +10-01-2025,POWERGRID.NS,300.5352563,296.2355652,301.7213967,295.0494248,6540783 +13-01-2025,POWERGRID.NS,291.5899042,284.2754517,295.0988554,283.4352713,19474228 +14-01-2025,POWERGRID.NS,284.4237051,286.8948059,289.6624268,283.4846747,15954608 +15-01-2025,POWERGRID.NS,291.5898918,295.1976929,299.0031941,287.7349806,12198882 +16-01-2025,POWERGRID.NS,295.5436595,294.209259,298.1136104,293.1714087,11694289 +17-01-2025,POWERGRID.NS,294.2092591,299.1020508,301.4743015,292.2818185,7593230 +20-01-2025,POWERGRID.NS,299.1020378,302.7098389,305.2303495,298.4595577,9435937 +21-01-2025,POWERGRID.NS,303.4511916,298.85495,306.3671027,298.0147696,13911546 +22-01-2025,POWERGRID.NS,298.5089842,294.1104126,298.8055042,292.380642,9723333 +23-01-2025,POWERGRID.NS,294.0609992,290.9474182,296.13673,290.206088,12228286 +24-01-2025,POWERGRID.NS,291.8864239,292.4300842,299.0032065,290.9474237,11142914 +27-01-2025,POWERGRID.NS,291.5898956,283.682373,291.5898956,280.469942,13477947 +28-01-2025,POWERGRID.NS,283.8306239,280.6676331,285.4615443,276.1208017,11298068 +29-01-2025,POWERGRID.NS,282.0514517,284.5225525,285.8075128,280.0251309,4800024 +30-01-2025,POWERGRID.NS,284.5225497,291.9358521,293.6656226,284.5225497,10969499 +31-01-2025,POWERGRID.NS,293.5667833,298.1630249,299.9422356,292.4794929,14141459 +01-02-2025,POWERGRID.NS,298.1630351,286.4994507,301.8202766,285.3133102,6945157 +03-02-2025,POWERGRID.NS,286.6476901,280.5193481,288.6245708,274.7864064,14978897 +04-02-2025,POWERGRID.NS,277.7517201,282.3479614,283.0892916,268.9546076,19836427 +05-02-2025,POWERGRID.NS,282.2985683,281.9031982,287.3890301,281.2606879,15337191 +06-02-2025,POWERGRID.NS,284.1765961,277.8999939,287.5867273,276.5161835,21418561 +07-02-2025,POWERGRID.NS,273.1000061,278.1499939,281.8999939,270,17193482 +10-02-2025,POWERGRID.NS,275,268.7000122,276,268.1000061,16709670 +11-02-2025,POWERGRID.NS,268.7000122,261.4500122,268.7999878,260,22083955 +12-02-2025,POWERGRID.NS,259.5,257.0499878,262.1000061,254,17861265 +13-02-2025,POWERGRID.NS,257.25,259.1499939,261.3500061,256.1000061,12257226 +14-02-2025,POWERGRID.NS,260.3999939,257.3500061,261.5,254.75,11339563 +17-02-2025,POWERGRID.NS,256.8999939,263.2000122,264,252.1999969,8332653 +18-02-2025,POWERGRID.NS,263.8500061,266.9500122,267.8999939,260.2000122,10483635 +19-02-2025,POWERGRID.NS,262.5,263.0499878,268.5,262.2999878,14602009 +20-02-2025,POWERGRID.NS,262.75,265.75,266.4500122,261.2999878,15312926 +21-02-2025,POWERGRID.NS,265.2999878,261.8999939,265.75,259.3999939,10757038 +24-02-2025,POWERGRID.NS,258,259.1499939,261.7999878,257.25,14599185 +25-02-2025,POWERGRID.NS,258.7999878,255.75,259.9500122,254.8999939,21287363 +27-02-2025,POWERGRID.NS,254,256.25,257.4500122,253.4499969,13614799 +28-02-2025,POWERGRID.NS,255.8999939,250.8500061,257,247.3000031,38512868 +03-03-2025,POWERGRID.NS,253,252.5,253.8000031,248.5,9873539 +04-03-2025,POWERGRID.NS,250,254,257.1499939,249.4499969,11947033 +05-03-2025,POWERGRID.NS,256.9500122,264.3999939,267.2000122,255.75,14536637 +06-03-2025,POWERGRID.NS,265.1499939,266.6499939,267.2999878,260.7000122,11926868 +07-03-2025,POWERGRID.NS,266,263.2999878,268.6499939,261.6000061,10043068 +10-03-2025,POWERGRID.NS,261.0499878,271.2999878,274.25,261.0499878,30233763 +11-03-2025,POWERGRID.NS,270,267.2999878,271.8500061,265.8500061,9255499 +12-03-2025,POWERGRID.NS,270.7000122,267.1000061,272.3999939,263.6000061,11875548 +13-03-2025,POWERGRID.NS,269.7999878,267.6499939,270.6499939,265.5,9270442 +17-03-2025,POWERGRID.NS,270,267.3500061,270.6499939,264.9500122,11987667 +18-03-2025,POWERGRID.NS,267.3500061,267.3500061,267.3500061,267.3500061,0 +19-03-2025,POWERGRID.NS,272,277.2000122,278.2999878,269.7999878,13089950 +20-03-2025,POWERGRID.NS,283.5,280.3500061,283.5499878,277.0499878,13710249 +21-03-2025,POWERGRID.NS,281,283.1000061,285.1499939,280.0499878,26003527 +24-03-2025,POWERGRID.NS,285,291.8500061,293.9500122,284.4500122,19966817 +25-03-2025,POWERGRID.NS,291,291,295.25,287.6499939,16983852 +27-03-2020,NTPC.NS,62.83762599,63.21846008,64.28479672,61.12387255,39345541 +30-03-2020,NTPC.NS,60.85729892,62.26638412,63.59930366,60.32412762,17043895 +31-03-2020,NTPC.NS,63.02805246,64.13246918,64.58947481,61.80938433,28293281 +01-04-2020,NTPC.NS,64.2086489,61.69514084,64.24672883,61.39047231,14355207 +03-04-2020,NTPC.NS,62.49488419,60.5907135,62.53296411,60.05754222,18310156 +07-04-2020,NTPC.NS,62.15212793,62.114048,62.49488213,61.00962556,47686619 +08-04-2020,NTPC.NS,62.11405728,64.89414215,66.11281618,61.16197182,38072700 +09-04-2020,NTPC.NS,67.29340172,66.34131622,67.29340172,64.9703166,9322342 +13-04-2020,NTPC.NS,66.34130817,67.52189636,67.90273051,64.55138881,33266662 +15-04-2020,NTPC.NS,67.75040292,68.47399139,71.74916208,67.55998581,24127975 +16-04-2020,NTPC.NS,66.45556624,72.43466187,73.34866741,66.26514914,20876392 +17-04-2020,NTPC.NS,76.92850235,72.73932648,76.92850235,72.35849231,16969641 +20-04-2020,NTPC.NS,73.88182384,75.32899475,75.63366323,71.13981917,17639066 +21-04-2020,NTPC.NS,73.5009917,74.11032867,74.94816265,72.77740914,15085097 +22-04-2020,NTPC.NS,74.11034724,74.3388443,75.13859855,72.28234168,10342633 +23-04-2020,NTPC.NS,74.22457212,72.51081848,74.4149892,72.01573874,14078729 +24-04-2020,NTPC.NS,72.16806727,71.13981628,73.38673532,70.03539383,10148964 +27-04-2020,NTPC.NS,71.90148731,70.340065,71.90148731,69.9973166,22675928 +28-04-2020,NTPC.NS,70.18774745,68.81674194,70.75899878,67.52190793,19815445 +29-04-2020,NTPC.NS,69.65456185,68.7024765,70.34006446,68.3597281,21550996 +30-04-2020,NTPC.NS,69.578407,72.39658356,73.88183461,68.85482434,15151435 +04-05-2020,NTPC.NS,69.34991642,69.65457916,71.33025328,68.93099644,10305663 +05-05-2020,NTPC.NS,70.22580337,70.5304718,72.32039085,69.57838658,10628539 +06-05-2020,NTPC.NS,70.79706254,72.12998199,72.70123319,70.22581134,10232281 +07-05-2020,NTPC.NS,71.67299708,68.89290619,71.90149993,68.66440915,8449705 +08-05-2020,NTPC.NS,69.31181765,66.26514435,70.4162344,65.31305894,28174665 +11-05-2020,NTPC.NS,67.17913263,65.99855042,68.13121788,65.38921353,12243824 +12-05-2020,NTPC.NS,65.88430716,69.80690002,71.02556813,65.23689028,18124894 +13-05-2020,NTPC.NS,72.32039495,70.87322998,75.02431944,70.56856153,19037031 +14-05-2020,NTPC.NS,71.06366257,68.05506897,71.21599393,66.64598362,39115884 +15-05-2020,NTPC.NS,68.55014629,69.19756317,69.92115154,67.94080933,16925981 +18-05-2020,NTPC.NS,68.9309944,67.71232605,68.9309944,66.91257186,11368562 +19-05-2020,NTPC.NS,68.24548431,69.34990692,69.99732387,67.17914743,12262118 +20-05-2020,NTPC.NS,68.47398987,70.75899506,71.13982925,68.01699,10126022 +21-05-2020,NTPC.NS,70.18774113,68.74057007,70.56857531,68.39782163,20143324 +22-05-2020,NTPC.NS,68.47398675,69.27373505,69.46415214,67.29339847,9392095 +26-05-2020,NTPC.NS,68.66439819,70.83515167,71.13982015,68.66439819,12350762 +27-05-2020,NTPC.NS,70.83514828,72.12998199,72.51081613,69.42606315,11684730 +28-05-2020,NTPC.NS,72.54891415,72.8916626,73.50099963,71.97766285,12156645 +29-05-2020,NTPC.NS,72.12997973,74.52923584,75.29090408,71.82531708,19891080 +01-06-2020,NTPC.NS,74.94817123,74.56733704,75.90025673,73.99608574,10106253 +02-06-2020,NTPC.NS,75.2147506,73.69141388,75.36708195,73.15824835,18170659 +03-06-2020,NTPC.NS,74.45307252,72.12998199,74.49115825,71.901485,23102350 +04-06-2020,NTPC.NS,71.71107942,72.4727478,72.73933057,70.64474252,12827335 +05-06-2020,NTPC.NS,72.35849595,74.60541534,74.79583244,71.71107899,11744302 +08-06-2020,NTPC.NS,75.36707876,75.06241608,76.31916417,74.45307909,14168383 +09-06-2020,NTPC.NS,75.40516966,74.64350128,75.9383352,74.03416425,14232434 +10-06-2020,NTPC.NS,74.75775146,74.75775146,76.2810882,74.07224877,12104423 +11-06-2020,NTPC.NS,74.7577529,74.68158722,75.9383354,73.72950174,10258905 +12-06-2020,NTPC.NS,71.97765143,73.80565643,74.60540463,71.8253201,10925477 +15-06-2020,NTPC.NS,73.65332701,70.98748779,73.8437441,70.53048795,10980359 +16-06-2020,NTPC.NS,72.32039763,70.68281555,72.43464903,70.26389569,8757035 +17-06-2020,NTPC.NS,70.79707431,69.69265747,70.91132573,69.19757186,17081311 +18-06-2020,NTPC.NS,69.92116202,70.60665894,71.82533303,68.47399088,16520026 +19-06-2020,NTPC.NS,70.87323741,70.83515167,71.63490571,70.37815186,13836691 +22-06-2020,NTPC.NS,71.67299246,72.58699799,73.0059121,71.10174118,18868376 +23-06-2020,NTPC.NS,72.43466294,76.73809052,77.04275903,72.35849726,20331626 +24-06-2020,NTPC.NS,77.6901782,73.91992188,79.06118367,73.69141903,24055051 +25-06-2020,NTPC.NS,73.91991563,73.19632721,75.06241815,71.8634076,69278017 +26-06-2020,NTPC.NS,73.42482847,73.88182831,74.1864968,72.77741155,15572219 +29-06-2020,NTPC.NS,74.3769058,72.28231812,74.68157427,71.93956392,18130595 +30-06-2020,NTPC.NS,73.8818265,72.96782684,74.45307773,72.51082121,18496305 +01-07-2020,NTPC.NS,72.12997094,71.29213715,72.12997094,70.30197205,21639137 +02-07-2020,NTPC.NS,71.9776502,71.13981628,71.9776502,70.94939922,14333457 +03-07-2020,NTPC.NS,71.29215844,71.97766113,72.62507809,70.64474148,15274841 +06-07-2020,NTPC.NS,73.04398977,72.51081848,73.42482391,72.24423574,11830916 +07-07-2020,NTPC.NS,72.66316241,70.49240875,72.70124234,70.26390592,18786009 +08-07-2020,NTPC.NS,70.72091408,69.31182861,70.72091408,69.19757718,26256635 +09-07-2020,NTPC.NS,69.54030568,69.46413422,70.07347107,69.1594716,11910945 +10-07-2020,NTPC.NS,69.46414375,68.85481262,69.54031523,68.35972709,12213053 +13-07-2020,NTPC.NS,69.34991123,68.47399139,70.72091088,68.16932287,17508551 +14-07-2020,NTPC.NS,68.39782692,66.76023865,68.4739926,66.56982154,14240946 +15-07-2020,NTPC.NS,67.2553127,67.06489563,68.35972941,66.83639282,11582839 +16-07-2020,NTPC.NS,67.17914671,66.07472992,67.33148387,65.38922724,10152592 +17-07-2020,NTPC.NS,66.41748539,67.25532532,67.52190811,66.26515402,12238969 +20-07-2020,NTPC.NS,67.71232186,66.37940216,67.71232186,66.26515074,12349129 +21-07-2020,NTPC.NS,67.02681324,67.293396,67.52189882,66.11281357,20118152 +22-07-2020,NTPC.NS,67.59807361,68.81674194,70.53049592,67.55998786,31321718 +23-07-2020,NTPC.NS,69.23566085,68.96907806,69.76882642,68.74057521,11161294 +24-07-2020,NTPC.NS,68.77864991,68.09314728,68.93098125,67.44573038,11352904 +27-07-2020,NTPC.NS,68.20740982,66.76023865,68.24548975,66.45557012,10071266 +28-07-2020,NTPC.NS,66.95063897,67.44572449,67.63614155,66.18897074,13888285 +29-07-2020,NTPC.NS,67.40765793,67.14107513,68.28357781,66.95065802,10732504 +30-07-2020,NTPC.NS,67.44573655,65.96047974,67.78848499,65.57964555,10668042 +31-07-2020,NTPC.NS,66.18897868,66.26514435,66.72214418,65.73197884,7906179 +03-08-2020,NTPC.NS,66.41748268,65.19881439,66.41748268,64.74181451,14158505 +04-08-2020,NTPC.NS,65.88431712,65.19881439,66.26515132,65.00839729,19621505 +05-08-2020,NTPC.NS,65.42730713,65.42730713,65.96047261,65.04647298,9478990 +06-08-2020,NTPC.NS,65.88431961,65.61773682,66.60790229,65.19881685,12208873 +07-08-2020,NTPC.NS,65.65580556,65.35114288,66.03663971,65.00838866,10339288 +10-08-2020,NTPC.NS,66.11281478,67.17914581,67.55997999,65.61772919,12215464 +11-08-2020,NTPC.NS,67.78848301,67.21723175,68.24548286,66.87448332,11180265 +12-08-2020,NTPC.NS,67.02681676,67.5599823,67.90273655,66.30323413,14803880 +13-08-2020,NTPC.NS,68.61990614,68.50213623,68.69841742,67.91329265,13723113 +14-08-2020,NTPC.NS,68.58064591,69.4050293,70.54345779,68.07031362,25402282 +17-08-2020,NTPC.NS,70.19015784,74.82239532,75.76454268,70.19015784,115111358 +18-08-2020,NTPC.NS,75.52898717,74.62609863,76.78519137,73.840974,52023697 +19-08-2020,NTPC.NS,75.37197469,74.3120575,75.76453706,73.9980064,21840924 +20-08-2020,NTPC.NS,74.27280283,79.37611389,80.00421611,73.99801036,112338263 +21-08-2020,NTPC.NS,80.63231207,83.18396759,84.67570586,79.76867601,107862545 +24-08-2020,NTPC.NS,84.08686119,82.75215149,84.79347468,81.45669443,49154455 +25-08-2020,NTPC.NS,83.22320521,81.49593353,84.32238081,81.02485399,50940674 +26-08-2020,NTPC.NS,82.12404395,80.71082306,82.12404395,79.76866981,30828711 +27-08-2020,NTPC.NS,81.02486849,80.55379486,81.57445939,80.08272123,19363725 +28-08-2020,NTPC.NS,80.98561422,79.72941589,81.84925019,79.49387609,21358972 +31-08-2020,NTPC.NS,80.55379049,75.6860199,80.63230176,74.97940649,40298594 +01-09-2020,NTPC.NS,76.54965669,78.35544586,79.41536299,75.76453201,44304572 +02-09-2020,NTPC.NS,78.35545595,77.68809509,78.90504091,77.17776877,20904846 +03-09-2020,NTPC.NS,77.72733707,76.70667267,78.2769219,76.07857657,19004282 +04-09-2020,NTPC.NS,75.41122619,74.3513031,76.51039592,73.80171823,27339411 +07-09-2020,NTPC.NS,74.42981728,72.54551697,75.37196444,72.27072455,28474893 +08-09-2020,NTPC.NS,73.21286972,71.17154694,73.21286972,70.89675452,31186005 +09-09-2020,NTPC.NS,70.73973333,70.97527313,71.64262792,69.48353502,28307198 +10-09-2020,NTPC.NS,71.4463595,71.09305573,71.83892192,70.07239105,27263673 +11-09-2020,NTPC.NS,70.8182421,70.73973083,71.36783296,70.22939861,18190992 +14-09-2020,NTPC.NS,70.97526384,71.3285675,72.19220335,70.46493166,22533738 +15-09-2020,NTPC.NS,71.36784925,71.52487183,72.82032901,71.09305676,26866105 +16-09-2020,NTPC.NS,74.07211478,72.49525452,74.07211478,72.21222911,20778500 +17-09-2020,NTPC.NS,72.01005229,71.6865921,72.33350631,71.40356675,21804215 +18-09-2020,NTPC.NS,72.0100514,73.22302246,73.66777482,71.72701988,44757908 +21-09-2020,NTPC.NS,73.7082082,71.40356445,73.8699352,70.63534576,17714694 +22-09-2020,NTPC.NS,71.40355879,70.91836548,72.41436791,68.9776169,25113194 +23-09-2020,NTPC.NS,70.87794064,68.81588745,71.28226431,68.08810361,24107408 +24-09-2020,NTPC.NS,68.00724544,66.83470917,69.26065138,66.43038547,17724521 +25-09-2020,NTPC.NS,67.40076077,68.57330322,68.85632858,66.59211336,15999517 +28-09-2020,NTPC.NS,69.22020649,70.75663757,71.36312304,68.81588285,22735756 +29-09-2020,NTPC.NS,71.56529857,68.85633087,71.88875878,68.45200715,21328822 +30-09-2020,NTPC.NS,69.22021112,68.81588745,69.42237296,67.44118944,18475452 +01-10-2020,NTPC.NS,69.38194338,68.65415955,69.38194338,68.33069938,18244405 +05-10-2020,NTPC.NS,68.73502647,68.29026794,69.09891531,67.76465209,15677842 +06-10-2020,NTPC.NS,68.2902819,68.04769135,68.45201511,67.64336758,13094249 +07-10-2020,NTPC.NS,68.08811812,66.95601654,68.12855297,66.51125794,19056844 +08-10-2020,NTPC.NS,67.19860475,66.79428101,67.40076662,66.59211913,11961568 +09-10-2020,NTPC.NS,66.99643802,67.03687286,67.23903472,66.02606358,18016087 +12-10-2020,NTPC.NS,67.64335702,66.91557312,68.37114092,66.63254776,11714109 +13-10-2020,NTPC.NS,66.95600751,66.83470917,67.44119472,66.63254732,11503196 +14-10-2020,NTPC.NS,66.95599145,63.96399307,67.15815325,63.15534586,47114322 +15-10-2020,NTPC.NS,63.96400406,63.88314056,65.09611159,63.47881689,20107413 +16-10-2020,NTPC.NS,63.88314314,64.93438721,65.09611422,63.43838462,16578267 +19-10-2020,NTPC.NS,65.46000513,66.02606201,67.23903312,65.09611626,21839955 +20-10-2020,NTPC.NS,66.02605454,65.21740723,66.26864503,64.9343819,14238188 +21-10-2020,NTPC.NS,65.86433386,66.55168915,67.76466035,65.21741959,38563701 +22-10-2020,NTPC.NS,66.55168333,68.45200348,69.46281273,65.82389944,34256481 +23-10-2020,NTPC.NS,69.54367251,69.74583435,70.02885969,68.33070148,46258872 +26-10-2020,NTPC.NS,70.43318825,69.50324249,71.16097215,68.1689792,34724632 +27-10-2020,NTPC.NS,71.80788788,72.33350372,72.81869707,70.392755,95412168 +28-10-2020,NTPC.NS,72.33350933,71.24183655,73.30388994,70.75664933,44763206 +29-10-2020,NTPC.NS,70.35231406,69.94799042,71.56528499,69.54366677,41912944 +30-10-2020,NTPC.NS,70.27145846,70.83750916,71.76745487,69.78627126,40735912 +02-11-2020,NTPC.NS,71.40356236,72.13134003,72.4548002,71.12053086,31922062 +03-11-2020,NTPC.NS,73.95080325,69.50324249,74.3955618,67.15816994,118128168 +04-11-2020,NTPC.NS,69.66496963,68.81588745,70.43318213,68.33070028,47519427 +05-11-2020,NTPC.NS,69.42237879,70.19059753,70.35232455,69.22021694,41267817 +06-11-2020,NTPC.NS,70.51404763,70.5949173,71.76745351,70.27145712,46143960 +09-11-2020,NTPC.NS,71.68658954,72.33350372,72.6569639,70.91837085,42703600 +10-11-2020,NTPC.NS,72.61653577,73.99123383,74.19339567,72.41437393,43483223 +11-11-2020,NTPC.NS,74.39555297,75.12333679,75.60852395,74.15295631,51801855 +12-11-2020,NTPC.NS,74.71902852,73.42519379,74.88075555,73.10173356,33374610 +13-11-2020,NTPC.NS,72.77826935,73.95080566,74.67858959,72.13134893,24025139 +14-11-2020,NTPC.NS,73.22300955,73.50603485,74.7190057,73.02084774,12521960 +17-11-2020,NTPC.NS,74.19339724,71.72702026,74.71901928,71.36313141,55324429 +18-11-2020,NTPC.NS,71.72701846,71.40356445,72.41437365,71.24183128,37574681 +19-11-2020,NTPC.NS,71.48443141,72.616539,74.31469731,71.16097121,55196018 +20-11-2020,NTPC.NS,72.98042738,74.23383331,74.47642383,72.69740203,47670803 +23-11-2020,NTPC.NS,75.12332721,75.72981262,76.33629803,74.39554349,54262598 +24-11-2020,NTPC.NS,76.21501878,76.13415527,76.65977733,75.81069507,35713773 +25-11-2020,NTPC.NS,76.37674343,75.97241974,76.74063846,75.08290884,32464332 +26-11-2020,NTPC.NS,75.97241352,76.09371185,76.65976868,75.52766119,30825401 +27-11-2020,NTPC.NS,77.42800083,76.57891846,78.47924508,74.23384556,216981706 +01-12-2020,NTPC.NS,76.57890438,75.81069183,77.79187545,75.56809515,35330973 +02-12-2020,NTPC.NS,76.53846882,76.65976715,76.98322114,75.85111984,27650080 +03-12-2020,NTPC.NS,77.50884072,79.69219208,80.17737921,77.06408841,43841111 +04-12-2020,NTPC.NS,80.21780788,79.69219208,80.70300118,78.84310996,34813873 +07-12-2020,NTPC.NS,80.05609682,80.6625824,81.79469005,79.81350011,27049393 +08-12-2020,NTPC.NS,81.30949838,79.40917206,81.5520889,79.08571803,30386160 +09-12-2020,NTPC.NS,80.25826392,79.49005127,80.78388603,79.16659104,24061383 +10-12-2020,NTPC.NS,79.570906,78.56009674,80.33911857,78.03447469,25985382 +11-12-2020,NTPC.NS,79.16657557,82.80548859,83.20981226,78.96441373,63463638 +14-12-2020,NTPC.NS,83.65456513,84.5845108,85.19099631,83.29067629,45802433 +15-12-2020,NTPC.NS,84.98883614,85.59532166,86.04008017,83.16937958,52215593 +16-12-2020,NTPC.NS,86.48482592,84.82710266,86.72742257,84.54407734,25184934 +17-12-2020,NTPC.NS,85.43359927,84.46321869,85.43359927,84.09932983,16840984 +18-12-2020,NTPC.NS,84.54407606,83.89715576,84.74623788,83.16937197,33596568 +21-12-2020,NTPC.NS,83.85673599,78.84312439,84.05889784,76.61934396,34210970 +22-12-2020,NTPC.NS,78.72182145,79.97522736,80.70301123,78.0344724,29181188 +23-12-2020,NTPC.NS,80.09651572,79.69219208,80.37954103,79.08570662,17602151 +24-12-2020,NTPC.NS,80.29869439,80.8243103,82.07771632,80.05609769,23052394 +28-12-2020,NTPC.NS,81.5520826,81.22862244,82.11813944,80.8647336,15454893 +29-12-2020,NTPC.NS,81.26905908,79.73262787,81.71381759,79.20700585,23647197 +30-12-2020,NTPC.NS,80.05609176,80.13695526,80.58171379,79.40917138,30281285 +31-12-2020,NTPC.NS,79.32830969,80.33911896,81.06690286,79.24744619,50363279 +01-01-2021,NTPC.NS,80.82429712,80.09651947,81.02645895,79.89435764,13493039 +04-01-2021,NTPC.NS,80.66257013,80.09651947,80.86473196,79.65176098,22325584 +05-01-2021,NTPC.NS,79.57090876,78.92398834,79.57090876,78.43880112,23510160 +06-01-2021,NTPC.NS,79.24744275,79.12614441,80.05609012,78.64095722,21952878 +07-01-2021,NTPC.NS,79.32830789,78.438797,79.65176808,78.31749865,24999580 +08-01-2021,NTPC.NS,78.92397744,80.98603058,81.26905591,78.72181561,43240591 +11-01-2021,NTPC.NS,81.47122424,80.05609131,81.87554793,79.81349462,22036573 +12-01-2021,NTPC.NS,80.05608492,80.98603058,81.67337957,79.49003427,24262426 +13-01-2021,NTPC.NS,81.06691187,82.92680359,84.38236539,80.98604836,49236964 +14-01-2021,NTPC.NS,83.85673176,82.64376068,83.97803011,82.23943699,29301114 +15-01-2021,NTPC.NS,82.88635194,81.22862244,83.77586278,80.7838701,24067229 +18-01-2021,NTPC.NS,81.22861711,78.88354492,81.59251209,78.27705946,23613664 +19-01-2021,NTPC.NS,79.24744894,80.58171844,81.5520929,78.88356006,22934496 +20-01-2021,NTPC.NS,80.54128931,79.49005127,80.62215283,79.24745455,25599184 +21-01-2021,NTPC.NS,79.8134958,77.71101379,80.17739083,77.30669009,22667011 +22-01-2021,NTPC.NS,77.87274799,76.05329132,78.03447501,75.12334557,26029669 +25-01-2021,NTPC.NS,76.86193893,75.36593628,77.06410078,74.96161257,18599824 +27-01-2021,NTPC.NS,75.20419618,73.82949829,75.28505968,73.42517466,22812859 +28-01-2021,NTPC.NS,73.42518358,74.07209778,74.92117998,73.06128857,32227832 +29-01-2021,NTPC.NS,74.3955689,71.92919159,74.88075615,71.2822773,36962884 +01-02-2021,NTPC.NS,72.25264436,74.39556122,74.71902141,71.4844318,29033297 +02-02-2021,NTPC.NS,75.12334601,76.13415527,77.1045297,75.12334601,29279584 +03-02-2021,NTPC.NS,76.90236478,78.39836121,79.32830693,76.25545058,31420256 +04-02-2021,NTPC.NS,78.68138666,80.09651947,81.02645895,78.43879,39264443 +05-02-2021,NTPC.NS,81.18819492,80.46041107,82.48202944,79.36873839,54911202 +08-02-2021,NTPC.NS,77.79187131,81.10733032,81.63294616,77.71100781,53737961 +09-02-2021,NTPC.NS,81.18820536,80.8243103,81.83511962,80.46042142,28074809 +10-02-2021,NTPC.NS,80.8647447,80.74344635,81.26906842,79.77307188,19070866 +11-02-2021,NTPC.NS,81.61883047,81.1186142,81.61883047,80.24323095,18452535 +12-02-2021,NTPC.NS,81.53546077,79.99311829,81.61882909,79.0343731,21660998 +15-02-2021,NTPC.NS,80.40997119,79.36785126,80.61839517,79.20111461,12574055 +16-02-2021,NTPC.NS,79.90975431,81.70220184,82.66095344,79.617962,32865663 +17-02-2021,NTPC.NS,81.57713119,82.82767487,83.49463404,80.86849105,28774857 +18-02-2021,NTPC.NS,83.11946905,86.20414734,86.9127875,82.99441977,50705280 +19-02-2021,NTPC.NS,86.41256491,86.87109375,88.99702044,84.53674949,61069583 +22-02-2021,NTPC.NS,86.95449021,85.07867432,88.62188211,84.53677068,30636415 +23-02-2021,NTPC.NS,85.16202758,86.20414734,86.82941919,83.82811557,31233104 +24-02-2021,NTPC.NS,87.12120632,86.03739929,87.28794292,85.12033523,16153025 +25-02-2021,NTPC.NS,86.37088363,90.03914642,91.87327464,85.87066742,68361756 +26-02-2021,NTPC.NS,89.28883104,89.45557404,92.49855903,87.37133425,67331805 +01-03-2021,NTPC.NS,91.28968977,90.41430664,91.53980106,89.33050592,27205189 +02-03-2021,NTPC.NS,90.41431556,93.83247375,94.79121893,89.95578664,53649872 +03-03-2021,NTPC.NS,95.41648727,93.95751953,95.62491123,93.37393498,31702057 +04-03-2021,NTPC.NS,92.95708152,92.37349701,94.20762522,92.12338573,28057179 +05-03-2021,NTPC.NS,92.5402526,90.62274933,93.66574089,90.37264435,24778407 +08-03-2021,NTPC.NS,92.24844552,92.16507721,94.45774076,91.28969404,28163362 +09-03-2021,NTPC.NS,92.87371137,91.28968811,93.24887193,89.58060921,20611697 +10-03-2021,NTPC.NS,91.99834136,91.41475677,92.20676534,90.83116583,13207045 +12-03-2021,NTPC.NS,92.54023051,90.95620728,93.45729459,90.53935939,21763020 +15-03-2021,NTPC.NS,91.66485494,92.1233902,92.54023812,89.7890393,20350674 +16-03-2021,NTPC.NS,92.1650786,91.33138275,92.91539978,91.12295879,15360040 +17-03-2021,NTPC.NS,91.45642063,88.83028412,91.62316359,88.49680455,18850429 +18-03-2021,NTPC.NS,89.53893184,86.53762817,90.24757201,86.0374056,20023557 +19-03-2021,NTPC.NS,85.32876325,90.45599365,91.33137678,85.03697099,72249183 +22-03-2021,NTPC.NS,90.70612028,91.58149719,92.16508816,89.08040939,31980425 +23-03-2021,NTPC.NS,91.7065428,90.58105469,91.87327943,90.12251943,14060206 +24-03-2021,NTPC.NS,90.03914916,88.37175751,91.20632459,88.0382779,15196366 +25-03-2021,NTPC.NS,88.37176173,85.87067413,88.78860966,85.57888185,22543755 +26-03-2021,NTPC.NS,88.16332469,86.87109375,88.16332469,86.45424588,17402475 +30-03-2021,NTPC.NS,88.24670358,89.78903961,90.62273545,87.20458377,36129962 +31-03-2021,NTPC.NS,89.78902914,88.83028412,90.87283615,88.45511722,23063667 +01-04-2021,NTPC.NS,89.62230803,89.95578766,90.66442789,89.16377275,13753303 +05-04-2021,NTPC.NS,89.53895153,88.62188721,89.87243121,86.49595987,15666099 +06-04-2021,NTPC.NS,89.83072487,88.41344452,90.12251714,88.20502056,17393454 +07-04-2021,NTPC.NS,89.12208604,87.91322327,89.49724663,87.74648664,15692013 +08-04-2021,NTPC.NS,88.37176659,87.53807068,88.74692721,87.28795936,11394998 +09-04-2021,NTPC.NS,88.33007835,85.70394135,88.33007835,85.37046171,19751417 +12-04-2021,NTPC.NS,84.62013577,82.57758331,84.62013577,81.74388739,20221362 +13-04-2021,NTPC.NS,83.0361085,83.86980438,84.32833966,82.74431621,19192856 +15-04-2021,NTPC.NS,84.37000815,84.49506378,85.87066305,82.78599129,13865351 +16-04-2021,NTPC.NS,84.95360339,85.41213226,85.78729919,83.786428,14654851 +19-04-2021,NTPC.NS,83.36959189,82.57758331,83.70307153,82.24410367,11652043 +20-04-2021,NTPC.NS,82.70263261,82.57758331,84.11991949,81.82725571,16528675 +22-04-2021,NTPC.NS,81.74388805,82.49420929,83.16116857,80.91019212,18614270 +23-04-2021,NTPC.NS,81.70219517,85.49551392,85.87067451,81.70219517,29484794 +26-04-2021,NTPC.NS,86.66269307,85.37046814,86.66269307,84.07823685,24369413 +27-04-2021,NTPC.NS,85.07867432,85.07867432,86.32921824,84.78687565,17763436 +28-04-2021,NTPC.NS,85.74561588,86.37088776,86.66268003,85.16203133,15160578 +29-04-2021,NTPC.NS,87.20459366,85.91236877,87.53807331,85.57888913,11588556 +30-04-2021,NTPC.NS,85.24539565,85.41213226,88.07996264,85.07865903,15321193 +03-05-2021,NTPC.NS,84.5367566,86.91278839,87.20458065,84.24496434,12186212 +04-05-2021,NTPC.NS,86.95447641,86.49594116,88.41344409,86.28751721,12992684 +05-05-2021,NTPC.NS,87.32963472,86.62099457,88.07996221,85.70393046,14956169 +06-05-2021,NTPC.NS,87.53807331,85.91236877,87.62144163,85.57888913,13547274 +07-05-2021,NTPC.NS,86.70435934,87.57974243,87.95490298,86.16245582,13229291 +10-05-2021,NTPC.NS,88.37175923,89.78903961,90.03915091,88.03827962,23980945 +11-05-2021,NTPC.NS,90.03915159,93.95751953,94.54111044,88.95534444,45613487 +12-05-2021,NTPC.NS,95.20805426,94.45773315,97.33398101,93.16550217,62158914 +14-05-2021,NTPC.NS,94.99963885,92.87371826,94.99963885,91.83159846,16227312 +17-05-2021,NTPC.NS,92.70697304,92.99877167,93.5823562,91.66485326,12832920 +18-05-2021,NTPC.NS,93.87414618,93.45729828,95.20805819,93.16550602,14892142 +19-05-2021,NTPC.NS,94.33268368,93.33224487,94.33268368,92.49854905,12610425 +20-05-2021,NTPC.NS,93.37393605,93.16551208,93.99920794,92.45687188,10303689 +21-05-2021,NTPC.NS,93.62404405,94.08257294,94.33268423,92.74866088,12171685 +24-05-2021,NTPC.NS,93.6657247,94.12425995,94.99963675,93.41561977,11341268 +25-05-2021,NTPC.NS,94.95794934,94.45773315,95.74995778,94.24930921,15289982 +26-05-2021,NTPC.NS,95.04133861,92.62361908,95.04133861,92.45688243,17466748 +27-05-2021,NTPC.NS,93.04045823,91.95665741,93.08214557,91.12296154,34169451 +28-05-2021,NTPC.NS,91.95664828,90.83115387,92.54023279,90.33093767,13383166 +31-05-2021,NTPC.NS,90.8311591,92.1233902,92.83203039,89.87241398,14754293 +01-06-2021,NTPC.NS,92.49854761,91.87327576,92.91539552,91.28969123,10271211 +02-06-2021,NTPC.NS,91.78990769,92.66529083,92.83202745,91.74822671,6492771 +03-06-2021,NTPC.NS,93.04045611,93.2071991,93.54067235,92.0817046,12140851 +04-06-2021,NTPC.NS,92.95708812,93.16551208,94.20763191,92.58192753,8930671 +07-06-2021,NTPC.NS,93.49898347,97.04219055,97.3339828,93.37392783,28407410 +08-06-2021,NTPC.NS,97.95925723,96.87545013,98.79295303,96.70871352,43191813 +09-06-2021,NTPC.NS,97.12556818,98.45948029,100.8771996,96.54198361,49807823 +10-06-2021,NTPC.NS,99.50160134,98.79296112,99.96013662,97.79252862,22144392 +11-06-2021,NTPC.NS,99.12643624,99.04306793,99.66833981,98.00094814,13871562 +14-06-2021,NTPC.NS,99.04306161,98.54283905,99.12642992,96.91713482,14179055 +15-06-2021,NTPC.NS,98.54283907,98.20936584,99.16811091,98.04262287,8148417 +16-06-2021,NTPC.NS,98.20937824,99.87677002,100.5437229,97.41736333,21585917 +17-06-2021,NTPC.NS,98.54284549,97.87589264,100.5437168,97.5007257,14466025 +18-06-2021,NTPC.NS,97.87588814,94.66616058,98.50115999,94.12425704,43927941 +21-06-2021,NTPC.NS,94.41605846,98.37611389,98.75127449,94.24932183,34597018 +22-06-2021,NTPC.NS,98.79297261,98.62623596,99.12645227,97.50074131,16712010 +23-06-2021,NTPC.NS,99.08475133,97.75083923,99.08475133,97.50072793,12590251 +24-06-2021,NTPC.NS,97.70915464,98.37611389,98.79296183,96.45861082,14046692 +25-06-2021,NTPC.NS,99.29317284,96.75040436,99.29317284,96.45860573,12768348 +28-06-2021,NTPC.NS,97.45904262,96.83377075,98.2510511,96.70871511,10709748 +29-06-2021,NTPC.NS,96.91713736,98.04262543,98.83464026,96.2084972,33488455 +30-06-2021,NTPC.NS,98.25104689,97.04219055,98.75126309,96.83376661,16739618 +01-07-2021,NTPC.NS,97.37566914,97.834198,98.20936491,96.4585987,12479506 +02-07-2021,NTPC.NS,98.00096163,97.95927429,99.25150556,97.54242632,17215972 +05-07-2021,NTPC.NS,98.29273537,98.87631989,99.29316778,97.75083184,16409169 +06-07-2021,NTPC.NS,98.45947301,98.08431244,99.16811317,97.58409623,14979094 +07-07-2021,NTPC.NS,97.58410638,97.91757965,98.54285157,97.41736339,14545289 +08-07-2021,NTPC.NS,97.83421133,97.91757965,98.95969951,97.70915568,12037089 +09-07-2021,NTPC.NS,97.54240667,98.20936584,98.70958204,96.91713484,9585144 +12-07-2021,NTPC.NS,98.3761085,98.25105286,99.00138038,97.66746832,7651672 +13-07-2021,NTPC.NS,98.50116112,99.96012878,101.7108887,98.45947378,30663035 +14-07-2021,NTPC.NS,100.0018106,100.6687698,100.8355065,99.87676136,9539611 +15-07-2021,NTPC.NS,100.6687855,100.2936249,101.0439461,99.37655425,11278872 +16-07-2021,NTPC.NS,100.1685502,99.29316711,100.7104538,98.6262143,17198632 +19-07-2021,NTPC.NS,99.29317509,101.2106781,101.5858387,98.79295885,14364285 +20-07-2021,NTPC.NS,101.710897,98.75127411,101.710897,98.54285014,11360716 +22-07-2021,NTPC.NS,99.00138816,99.37654877,99.79339672,98.83465152,9520328 +23-07-2021,NTPC.NS,99.54328868,98.79296112,100.1268732,98.62622449,10442400 +26-07-2021,NTPC.NS,98.54285819,99.5016098,100.0435134,98.41780889,5370055 +27-07-2021,NTPC.NS,99.45992957,99.08476257,99.71003454,98.54285893,5280342 +28-07-2021,NTPC.NS,99.66834263,97.37567902,99.66834263,96.54198316,11010096 +29-07-2021,NTPC.NS,98.12599284,97.33398438,98.58452807,96.08344068,11897018 +30-07-2021,NTPC.NS,97.50071932,98.54283905,100.0018067,96.91713482,14546264 +02-08-2021,NTPC.NS,98.87634203,98.16770172,99.0013977,97.54242974,11742555 +03-08-2021,NTPC.NS,98.7929526,98.08431244,98.7929526,97.12556099,21122697 +04-08-2021,NTPC.NS,98.41779584,98.25105286,99.08474869,97.16725209,9432176 +05-08-2021,NTPC.NS,97.58409983,97.12556458,98.2093717,96.66702932,11045322 +06-08-2021,NTPC.NS,97.12556099,98.08431244,98.95968922,97.08387366,8434733 +09-08-2021,NTPC.NS,98.79295235,97.29229736,99.29316856,97.16724808,7816050 +10-08-2021,NTPC.NS,97.45903368,95.33310699,97.70913859,94.74952252,9774255 +11-08-2021,NTPC.NS,95.62492414,97.50074005,97.79253873,95.49987483,8056886 +12-08-2021,NTPC.NS,97.50071958,99.33485413,99.54327807,97.12555902,8640167 +13-08-2021,NTPC.NS,99.58496616,98.58453369,99.58496616,97.70915051,9744939 +16-08-2021,NTPC.NS,98.58454627,99.08476257,99.54329789,98.45949061,8768804 +17-08-2021,NTPC.NS,99.50159698,97.87589264,99.62665263,96.87545382,8758578 +18-08-2021,NTPC.NS,97.87589177,97.16725159,99.12643552,96.79208465,9357721 +20-08-2021,NTPC.NS,96.95882917,95.16638184,97.54241372,94.58279093,11684504 +23-08-2021,NTPC.NS,96.29186713,94.54110718,96.50029108,93.54066838,6271685 +24-08-2021,NTPC.NS,95.20805774,94.99963379,96.95882401,94.74952887,11791078 +25-08-2021,NTPC.NS,95.62489764,95.04131317,96.08343283,94.87457657,9491958 +26-08-2021,NTPC.NS,95.1247101,93.9992218,95.45818977,93.33226247,11668986 +27-08-2021,NTPC.NS,93.95751629,94.54110718,95.12469171,93.45730007,8095717 +30-08-2021,NTPC.NS,94.41606299,95.83334351,96.29187881,94.41606299,9915170 +31-08-2021,NTPC.NS,96.08345337,96.66703796,97.0005176,95.62491808,11386659 +01-09-2021,NTPC.NS,96.70871997,96.20850372,97.29230453,95.66660014,7508413 +02-09-2021,NTPC.NS,95.95838914,97.12556458,97.2923012,95.87502083,5700524 +03-09-2021,NTPC.NS,97.54241943,97.54241943,98.29274701,97.12557149,9364904 +06-09-2021,NTPC.NS,98.0843318,97.08389282,98.0843318,96.62536386,7005043 +07-09-2021,NTPC.NS,97.29229646,96.58365631,97.45903944,96.08344011,7723357 +08-09-2021,NTPC.NS,97.56921234,97.74061584,98.21196078,96.32656796,10508654 +09-09-2021,NTPC.NS,97.65490918,98.16911316,98.34051013,97.26926274,5757417 +13-09-2021,NTPC.NS,98.25480821,98.55475616,98.9832551,97.82630927,6322443 +14-09-2021,NTPC.NS,98.76900749,99.32605743,99.54030691,98.38336106,7369292 +15-09-2021,NTPC.NS,99.41176703,106.4391479,106.996198,99.41176703,48721413 +16-09-2021,NTPC.NS,106.6962449,106.267746,107.7246399,105.410748,17684303 +17-09-2021,NTPC.NS,106.3962825,106.0534821,106.8676274,104.1680894,15763396 +20-09-2021,NTPC.NS,107.7243185,107.9001923,108.99942,107.1087537,7431359 +21-09-2021,NTPC.NS,107.5484409,109.1313248,110.2745243,107.3725604,8629222 +22-09-2021,NTPC.NS,109.5710153,109.3951416,111.6815339,109.0433874,11698183 +23-09-2021,NTPC.NS,109.7468901,110.9780197,111.6815281,109.6149815,11053966 +24-09-2021,NTPC.NS,111.2418469,109.263237,111.4177207,108.9994197,8598140 +27-09-2021,NTPC.NS,110.1865758,111.549614,112.3850309,109.4830674,8490460 +28-09-2021,NTPC.NS,112.1212218,116.0344696,117.5294165,111.9893131,35900138 +29-09-2021,NTPC.NS,115.5508045,123.6850891,126.8508701,114.8473096,75859390 +30-09-2021,NTPC.NS,124.6524129,124.7403564,125.9275142,122.3220557,34614825 +01-10-2021,NTPC.NS,123.9489047,123.0255508,126.9388119,121.0909129,22452069 +04-10-2021,NTPC.NS,126.1473641,127.994072,131.3357267,123.5531895,58612212 +05-10-2021,NTPC.NS,127.9940751,127.8621597,130.0166567,126.8069038,24390676 +06-10-2021,NTPC.NS,128.7855054,126.0154572,129.5329855,125.5757661,14421296 +07-10-2021,NTPC.NS,126.8068817,125.5757523,128.0819829,125.0920895,10035682 +08-10-2021,NTPC.NS,126.2353327,124.0808487,126.5431084,123.3773402,10686586 +11-10-2021,NTPC.NS,124.8722835,127.3345566,129.0493493,124.3886206,17449923 +12-10-2021,NTPC.NS,128.3897864,127.1146851,128.6096319,126.4551485,16030831 +13-10-2021,NTPC.NS,127.9500907,128.6975708,129.4890093,127.2465823,19100941 +14-10-2021,NTPC.NS,129.7088638,131.3796844,132.4349537,129.1372708,29263867 +18-10-2021,NTPC.NS,133.006559,131.5116119,133.4022783,130.7641317,25346029 +19-10-2021,NTPC.NS,132.7427479,131.5995483,133.7540456,130.2365166,20234486 +20-10-2021,NTPC.NS,132.4788946,128.6096191,132.4788946,127.7742089,16129487 +21-10-2021,NTPC.NS,129.8847494,130.0606232,130.6322297,128.3018588,20818539 +22-10-2021,NTPC.NS,130.0166582,127.4224701,130.2365037,126.6310315,11379569 +25-10-2021,NTPC.NS,127.2466069,126.5430984,128.6096521,125.8835618,14079380 +26-10-2021,NTPC.NS,127.7742364,125.9275284,128.0820121,125.2679917,16224116 +27-10-2021,NTPC.NS,126.6310432,124.2567139,127.1147062,123.8609945,15072448 +28-10-2021,NTPC.NS,124.2567067,120.7831497,124.7403696,119.8597957,19999659 +29-10-2021,NTPC.NS,115.1990569,116.650032,120.387406,113.0445734,29217522 +01-11-2021,NTPC.NS,117.1337027,118.1010284,118.9804106,115.111121,10043407 +02-11-2021,NTPC.NS,118.7165968,120.167572,123.8170162,118.7165968,21525811 +03-11-2021,NTPC.NS,121.310772,120.2555161,122.1901542,119.2002601,9808728 +04-11-2021,NTPC.NS,121.6185592,120.6072617,121.6185592,120.4313879,1026849 +08-11-2021,NTPC.NS,121.9703025,123.3773193,123.6411367,120.0796362,12765483 +09-11-2021,NTPC.NS,123.7730358,121.794426,124.3446288,121.3987067,9556650 +10-11-2021,NTPC.NS,121.5306034,120.827095,121.5745752,120.255502,5479056 +11-11-2021,NTPC.NS,120.9150523,120.167572,121.1348978,118.1450037,11418813 +12-11-2021,NTPC.NS,121.5306258,119.9917068,121.5306258,118.4088161,9306659 +15-11-2021,NTPC.NS,120.739177,120.6072617,121.0469528,119.5959775,3991733 +16-11-2021,NTPC.NS,121.0909225,118.1010284,121.178866,117.8372111,5762128 +17-11-2021,NTPC.NS,117.837223,119.9917068,121.354752,117.837223,15264066 +18-11-2021,NTPC.NS,120.1235918,118.9803925,121.0029738,118.4967297,9942974 +22-11-2021,NTPC.NS,118.7166007,114.4515915,120.3874215,114.0558722,15990636 +23-11-2021,NTPC.NS,114.3636635,117.3975296,117.6173752,112.6928292,11510010 +24-11-2021,NTPC.NS,118.2769109,119.0243912,120.7391839,117.4415005,7570759 +25-11-2021,NTPC.NS,119.1562734,118.8924561,120.2115292,116.3422534,13919886 +26-11-2021,NTPC.NS,117.1336997,113.3083954,117.8811799,112.5609152,13323593 +29-11-2021,NTPC.NS,112.385036,111.2418365,113.7480809,109.9667352,16077669 +30-11-2021,NTPC.NS,112.385053,111.9013901,113.8360283,109.6589627,22883512 +01-12-2021,NTPC.NS,114.3196856,112.2971039,116.9138604,110.6702482,17010938 +02-12-2021,NTPC.NS,112.2970934,113.1764755,114.5834923,111.3297744,12916313 +03-12-2021,NTPC.NS,113.1764885,111.6815414,114.5395336,111.1539135,12827354 +06-12-2021,NTPC.NS,111.6815375,109.3511734,112.2091655,109.043391,8158812 +07-12-2021,NTPC.NS,110.0107147,110.2305603,111.1539143,109.0433956,8701301 +08-12-2021,NTPC.NS,109.7908714,111.9013901,112.2531443,109.7908714,12093435 +09-12-2021,NTPC.NS,111.9013632,110.8461075,112.2531174,110.4943533,11518172 +10-12-2021,NTPC.NS,110.8900874,110.9340591,111.4177153,109.3951404,8389566 +13-12-2021,NTPC.NS,112.2091734,110.6262894,113.0885623,110.362472,13223189 +14-12-2021,NTPC.NS,109.9227749,111.1099396,112.0772587,109.9227749,11649242 +15-12-2021,NTPC.NS,110.9340608,111.417717,112.9566358,110.7142153,11916145 +16-12-2021,NTPC.NS,112.1651804,112.0332718,112.7367734,111.0219811,10758513 +17-12-2021,NTPC.NS,112.0332888,110.4064331,112.2970994,109.1313249,13041775 +20-12-2021,NTPC.NS,109.4830822,107.0647812,110.3184926,104.7344171,14185935 +21-12-2021,NTPC.NS,108.6476663,107.460495,109.6589503,106.2733304,10168470 +22-12-2021,NTPC.NS,108.2079787,107.7682877,108.9554522,106.9768424,7885198 +23-12-2021,NTPC.NS,108.2519456,109.5270538,110.2745273,107.988135,9836979 +24-12-2021,NTPC.NS,109.7469089,106.6250992,109.9227827,106.3173167,8509575 +27-12-2021,NTPC.NS,106.6250896,107.1527176,107.4165349,106.0534899,5097217 +28-12-2021,NTPC.NS,107.2846236,109.1313248,109.5710158,107.2406518,6511374 +29-12-2021,NTPC.NS,109.5710151,108.2959137,109.7029238,107.4604966,8960770 +30-12-2021,NTPC.NS,108.3838438,111.5935898,112.4290001,107.5044617,32394253 +31-12-2021,NTPC.NS,111.5056601,109.3951416,111.5056601,109.0433874,9155163 +03-01-2022,NTPC.NS,110.2745266,110.8021545,111.2858174,109.658955,9034081 +04-01-2022,NTPC.NS,111.6815387,116.8698883,117.2216492,111.4616932,33986738 +05-01-2022,NTPC.NS,116.6060801,116.0784454,116.8259256,114.9352459,16122852 +06-01-2022,NTPC.NS,116.3862293,115.1111145,116.3862293,113.7041112,8037648 +07-01-2022,NTPC.NS,115.4628718,115.5068436,116.2543103,113.8360095,8820039 +10-01-2022,NTPC.NS,116.0344786,115.9465485,116.3422678,114.9792227,7324926 +11-01-2022,NTPC.NS,116.2103393,116.3422546,117.8372015,115.1990552,11971883 +12-01-2022,NTPC.NS,117.2656235,117.7053146,118.0130904,116.3862413,10439580 +13-01-2022,NTPC.NS,118.1889674,118.6726303,120.1675774,117.3975287,15114699 +14-01-2022,NTPC.NS,118.1889673,119.0243912,119.7278862,117.2216549,9344382 +17-01-2022,NTPC.NS,118.4088055,120.1236115,120.7831481,118.2329317,9803141 +18-01-2022,NTPC.NS,120.1236,118.7165833,121.134884,118.1889486,6473378 +19-01-2022,NTPC.NS,117.9251608,118.5407257,118.9804168,116.9138632,21136414 +20-01-2022,NTPC.NS,118.2768918,118.6286392,119.903754,117.9691027,8466412 +21-01-2022,NTPC.NS,117.8811762,117.925148,119.6839123,116.562103,12437749 +24-01-2022,NTPC.NS,116.9578342,116.6060867,118.9364442,115.1990698,14284658 +25-01-2022,NTPC.NS,115.3749207,118.9803925,119.2881681,115.2430188,10007486 +27-01-2022,NTPC.NS,118.0130749,118.7165833,119.5959654,117.089721,18760325 +28-01-2022,NTPC.NS,123.1134823,123.2453842,126.6310103,121.3547182,34009553 +31-01-2022,NTPC.NS,124.8722575,124.9162292,126.103387,121.8383919,27928927 +01-02-2022,NTPC.NS,126.6310387,124.124794,126.7629406,123.5092291,17413984 +02-02-2022,NTPC.NS,124.8722743,124.124794,125.5318109,123.7730465,10783943 +03-02-2022,NTPC.NS,124.44156,123.6722794,125.437098,123.3555273,9571728 +04-02-2022,NTPC.NS,123.9890414,121.4549561,124.3963019,121.1834444,7213085 +07-02-2022,NTPC.NS,121.454945,122.3147202,123.4007665,121.454945,10562489 +08-02-2022,NTPC.NS,122.5862308,122.1789703,122.7672339,120.1879084,8721631 +09-02-2022,NTPC.NS,122.4505006,122.2242432,122.7220122,121.1382105,5144026 +10-02-2022,NTPC.NS,122.3147384,123.4912796,123.8532997,121.5454716,6081460 +11-02-2022,NTPC.NS,121.681217,124.124794,124.622563,121.681217,8426925 +14-02-2022,NTPC.NS,121.9074746,119.9164124,123.4912762,119.2828944,7705072 +15-02-2022,NTPC.NS,119.5544119,122.4957581,122.9030186,118.242108,12674466 +16-02-2022,NTPC.NS,122.0884741,120.5499268,123.71753,120.2331747,12946623 +17-02-2022,NTPC.NS,121.7264713,120.1426697,122.0884776,119.8711581,5811964 +18-02-2022,NTPC.NS,120.1426535,119.7806473,121.3644487,119.373373,6760078 +21-02-2022,NTPC.NS,119.8259007,119.4186401,121.4097023,118.6946138,12212740 +22-02-2022,NTPC.NS,118.6041366,119.5544205,119.9164268,115.7532919,13578566 +23-02-2022,NTPC.NS,119.4638947,117.8348389,120.7761848,117.5180868,9263264 +24-02-2022,NTPC.NS,114.9387536,112.5856781,116.7488127,111.9069059,18045779 +25-02-2022,NTPC.NS,113.1286905,117.9706039,118.5588676,113.1286905,10424521 +28-02-2022,NTPC.NS,116.7035545,120.8214417,121.2287022,116.5678056,13262687 +02-03-2022,NTPC.NS,120.1879287,118.5136185,122.178991,118.0611037,12587947 +03-03-2022,NTPC.NS,119.5544205,119.5544205,120.7762022,117.8801101,15628119 +04-03-2022,NTPC.NS,119.4638947,117.8348389,120.6856901,117.4275784,15883138 +07-03-2022,NTPC.NS,116.7488129,117.6990967,118.1063572,114.8482522,14985637 +08-03-2022,NTPC.NS,118.106353,121.047699,122.9030123,118.106353,28572640 +09-03-2022,NTPC.NS,121.2286871,119.0113678,121.2286871,118.6493616,14286413 +10-03-2022,NTPC.NS,120.2784152,120.3236694,122.1789827,119.4186399,13101323 +11-03-2022,NTPC.NS,120.2784154,119.4186401,120.7309302,119.0113796,8669803 +14-03-2022,NTPC.NS,119.4186444,119.5996475,120.2784197,118.3326117,5670284 +15-03-2022,NTPC.NS,118.8303757,118.6041183,120.3236689,118.2420983,6895190 +16-03-2022,NTPC.NS,119.8259038,120.1426697,120.3689271,119.056637,5561866 +17-03-2022,NTPC.NS,120.8214504,120.2784271,121.5454768,119.3733975,13995384 +21-03-2022,NTPC.NS,120.2784271,120.2784271,120.7309419,119.1923944,9172207 +22-03-2022,NTPC.NS,120.6404377,120.2331772,121.4097045,119.2376392,10343712 +23-03-2022,NTPC.NS,120.2784075,120.7761765,121.047688,119.6448896,11892811 +24-03-2022,NTPC.NS,120.8214422,122.5409927,122.8125044,120.6856932,11276181 +25-03-2022,NTPC.NS,123.0840229,121.9527359,123.2197718,121.4549669,7266868 +28-03-2022,NTPC.NS,122.6315038,121.9979858,122.6315038,121.0929563,7778682 +29-03-2022,NTPC.NS,122.1789618,121.5906982,122.4504734,121.183424,5116935 +30-03-2022,NTPC.NS,122.1789736,122.4504852,123.0387488,120.7761753,24047012 +31-03-2022,NTPC.NS,121.5454525,122.1789703,122.7219935,121.5454525,11615450 +01-04-2022,NTPC.NS,124.8940839,129.3739777,129.8264925,123.8080512,32589741 +04-04-2022,NTPC.NS,128.3784446,130.5957642,132.1343116,128.0616787,15437496 +05-04-2022,NTPC.NS,131.5912905,134.9399109,136.2974552,131.0030268,23958626 +06-04-2022,NTPC.NS,136.0711753,138.4694977,140.5510681,134.2158623,52737388 +07-04-2022,NTPC.NS,138.4242434,138.9220123,142.9946446,137.7454714,37738903 +08-04-2022,NTPC.NS,140.1890515,137.609726,140.1890515,136.8404454,17585569 +11-04-2022,NTPC.NS,137.9717354,138.5600128,139.917557,137.428726,15583159 +12-04-2022,NTPC.NS,138.1980081,138.1075134,139.012543,136.5237117,11306524 +13-04-2022,NTPC.NS,138.5147637,139.3292847,141.365601,138.2432521,19454061 +18-04-2022,NTPC.NS,140.1890873,147.7008362,148.1986053,139.827081,82098517 +19-04-2022,NTPC.NS,149.2393657,145.3929901,150.5516695,144.3522117,38522118 +20-04-2022,NTPC.NS,146.7505104,145.2572174,147.700794,143.8996733,20047692 +21-04-2022,NTPC.NS,146.2527669,147.248291,147.8818089,145.1214801,21966151 +22-04-2022,NTPC.NS,145.9360014,145.2119751,147.519803,144.6689657,9922564 +25-04-2022,NTPC.NS,143.5377053,141.2751312,145.6192624,140.6415994,12008027 +26-04-2022,NTPC.NS,142.6326533,142.0896301,143.4019201,141.1846006,11735823 +27-04-2022,NTPC.NS,141.9086359,140.8678436,144.4427214,140.4605831,17873048 +28-04-2022,NTPC.NS,142.9946709,144.5332184,144.8952385,140.5058396,29123808 +29-04-2022,NTPC.NS,145.1667373,141.3656158,145.7097605,140.9131011,28941216 +02-05-2022,NTPC.NS,139.9175498,142.5421295,143.31141,138.4694972,13368198 +04-05-2022,NTPC.NS,142.9946526,143.5829163,146.524262,142.3611348,24511385 +05-05-2022,NTPC.NS,144.4427207,143.3566742,145.4834991,142.0896384,33396072 +06-05-2022,NTPC.NS,141.5918758,143.899704,145.1214994,141.2298695,22604305 +09-05-2022,NTPC.NS,143.8544497,143.899704,144.6237304,141.139361,22958742 +10-05-2022,NTPC.NS,143.8544318,140.6868286,145.9360023,139.8270534,20322427 +11-05-2022,NTPC.NS,139.4198001,138.0622559,142.0443802,135.7996821,13794764 +12-05-2022,NTPC.NS,136.7499667,134.4421387,138.4695173,133.9443697,11818556 +13-05-2022,NTPC.NS,135.7544352,130.4600067,135.7544352,129.871743,22913410 +16-05-2022,NTPC.NS,129.7812104,134.1706085,134.7588721,128.197409,16286682 +17-05-2022,NTPC.NS,133.4918512,136.2069397,136.4331971,132.4058186,13925542 +18-05-2022,NTPC.NS,136.2069401,134.3968811,136.5689464,133.22034,17611218 +19-05-2022,NTPC.NS,133.4918517,133.9443665,134.4421354,131.9080501,11701170 +20-05-2022,NTPC.NS,136.6141763,135.392395,136.6141763,133.6275768,17841739 +23-05-2022,NTPC.NS,139.7365581,135.8901825,140.5963472,134.3063808,26055890 +24-05-2022,NTPC.NS,135.890199,132.9488525,137.4287604,132.405843,16581141 +25-05-2022,NTPC.NS,134.3063505,138.1527252,138.6052399,133.4013211,19926619 +26-05-2022,NTPC.NS,138.6052701,139.5102997,140.3700888,136.2974558,22698086 +27-05-2022,NTPC.NS,140.2795847,136.1616974,140.2795847,135.301922,10245727 +30-05-2022,NTPC.NS,135.7996573,136.568924,138.0169764,134.6683706,12513990 +31-05-2022,NTPC.NS,136.7499618,141.1846008,142.9946598,136.0711897,124665699 +01-06-2022,NTPC.NS,141.5918645,141.9086304,144.9857252,141.4108614,16084988 +02-06-2022,NTPC.NS,140.7320738,143.944931,144.1711884,139.6007871,17646975 +03-06-2022,NTPC.NS,143.8997052,140.2795868,144.3069657,140.0080752,14063328 +06-06-2022,NTPC.NS,141.0035945,140.4605713,143.5829202,139.9175619,18485464 +07-06-2022,NTPC.NS,140.4605742,142.3158875,142.723148,138.9220269,14911957 +08-06-2022,NTPC.NS,141.2751124,142.1348877,144.5784646,141.2751124,16416591 +09-06-2022,NTPC.NS,140.5510917,140.415329,142.9946687,140.0080684,13821409 +10-06-2022,NTPC.NS,139.4650353,140.5058136,141.7276088,139.3745269,7908849 +13-06-2022,NTPC.NS,139.3745364,134.7588806,140.1890574,133.7181023,19208167 +14-06-2022,NTPC.NS,134.7589102,137.0214844,137.9717683,134.7589102,17034328 +15-06-2022,NTPC.NS,138.0622623,134.0801239,139.1030407,133.5371145,15172295 +16-06-2022,NTPC.NS,135.8449475,129.3739777,135.890188,128.5142023,18494040 +17-06-2022,NTPC.NS,127.6996666,127.1113892,130.7315071,126.2968681,21387729 +20-06-2022,NTPC.NS,127.1113932,124.2153015,127.9711685,122.1789851,16578770 +21-06-2022,NTPC.NS,125.075088,126.6588898,127.835431,124.6678274,51398446 +22-06-2022,NTPC.NS,126.6588793,124.5773087,126.6588793,123.5817845,8317317 +23-06-2022,NTPC.NS,124.8035576,123.5365219,125.9348445,122.7672413,11257409 +24-06-2022,NTPC.NS,124.8035721,123.6270447,124.8035721,122.1337376,21879039 +27-06-2022,NTPC.NS,124.2153012,125.3465881,125.8443571,123.7627865,12872030 +28-06-2022,NTPC.NS,125.3465948,125.4371033,126.0706212,124.1247994,14272044 +29-06-2022,NTPC.NS,124.7130695,128.2879333,129.5097287,123.80804,53487394 +30-06-2022,NTPC.NS,128.7857106,129.3287201,130.2790039,127.7449183,19270932 +01-07-2022,NTPC.NS,128.5141919,127.2923965,129.6002246,126.4778755,9592229 +04-07-2022,NTPC.NS,126.1158691,127.9711685,128.6951949,126.1158691,17526429 +05-07-2022,NTPC.NS,127.9711591,127.4734039,130.5504985,126.8851265,11370649 +06-07-2022,NTPC.NS,128.0616576,125.75383,128.5141723,123.1745045,15929985 +07-07-2022,NTPC.NS,126.7041287,127.1113892,129.1929597,126.2516139,18144208 +08-07-2022,NTPC.NS,127.6091426,130.0527191,130.5052338,127.6091426,15375888 +11-07-2022,NTPC.NS,130.3242372,131.0482635,133.0393255,129.962231,16779135 +12-07-2022,NTPC.NS,130.3694795,133.1298218,134.0348511,130.3694795,19138561 +13-07-2022,NTPC.NS,133.7181004,134.487381,135.1661531,133.4918431,13644449 +14-07-2022,NTPC.NS,134.8493686,134.2158508,135.1208801,133.03931,9775869 +15-07-2022,NTPC.NS,134.3516417,135.528183,135.8901893,134.0801301,11518139 +18-07-2022,NTPC.NS,137.0214488,135.57341,137.1572115,135.1208953,8286352 +19-07-2022,NTPC.NS,135.5734066,136.4331818,136.8404422,135.0756377,6798359 +20-07-2022,NTPC.NS,137.6549804,136.252182,137.7907293,135.890162,7271345 +21-07-2022,NTPC.NS,136.6594458,136.5236969,136.8857032,135.7544163,7521568 +22-07-2022,NTPC.NS,136.6594668,134.8041534,137.0214732,134.080127,6800124 +25-07-2022,NTPC.NS,135.0304205,135.8449554,136.1617075,133.3561239,7996687 +26-07-2022,NTPC.NS,135.754425,135.754425,136.6142003,134.9851444,5774871 +27-07-2022,NTPC.NS,135.347146,135.4828949,136.2521754,134.8946313,5403197 +28-07-2022,NTPC.NS,135.7996859,136.0711975,136.614207,134.8946563,6030744 +29-07-2022,NTPC.NS,136.6141964,138.4242554,139.7817996,136.1616817,11771461 +01-08-2022,NTPC.NS,138.3790038,141.6371155,142.7231481,136.6594533,14221965 +02-08-2022,NTPC.NS,142.1801414,144.3974609,144.8952299,141.6823724,18278835 +03-08-2022,NTPC.NS,144.8499962,144.4879761,145.6645174,142.2706562,10147608 +04-08-2022,NTPC.NS,144.533204,140.0080566,145.2572303,138.5147635,15754128 +05-08-2022,NTPC.NS,139.7365245,140.8225708,142.2253552,138.469489,33864055 +08-08-2022,NTPC.NS,140.7320789,144.2616882,144.8047114,140.23431,16964235 +10-08-2022,NTPC.NS,144.7228974,143.6621552,144.9534947,142.9703631,14055597 +11-08-2022,NTPC.NS,144.077224,141.7251282,144.6767856,140.9872279,15810624 +12-08-2022,NTPC.NS,141.7712582,146.1987305,146.6599252,140.7566382,17998843 +16-08-2022,NTPC.NS,146.6599034,146.429306,147.3978176,144.7690024,8309725 +17-08-2022,NTPC.NS,146.659918,148.9197693,150.9490232,146.659918,19674110 +18-08-2022,NTPC.NS,148.9197531,148.3202057,150.0266175,147.4900469,9585888 +19-08-2022,NTPC.NS,148.5507997,145.5069122,149.1042249,144.953473,9599472 +22-08-2022,NTPC.NS,145.0918572,144.3539429,146.6137941,143.8927482,11400211 +23-08-2022,NTPC.NS,144.3078129,146.3370667,146.8443836,143.5698986,14362373 +24-08-2022,NTPC.NS,146.5676575,148.3202057,150.3494594,145.7375128,20602844 +25-08-2022,NTPC.NS,148.8275226,146.5676575,149.3809477,146.1525851,12889454 +26-08-2022,NTPC.NS,146.6599068,150.7184143,151.9175233,146.5676622,30724938 +29-08-2022,NTPC.NS,149.2426244,148.4585876,150.7184391,148.2279903,10928330 +30-08-2022,NTPC.NS,149.2425969,151.2718506,152.6093123,149.0119995,24663153 +01-09-2022,NTPC.NS,148.9658806,148.2279663,151.5024513,147.8590162,14554158 +02-09-2022,NTPC.NS,150.3494639,149.2425995,153.485582,148.7352825,25106698 +05-09-2022,NTPC.NS,149.9805435,151.733078,152.2865174,149.6115793,15226001 +06-09-2022,NTPC.NS,152.932169,155.3764954,155.7454596,152.0097796,27866331 +07-09-2022,NTPC.NS,155.4226146,154.3157501,156.9445515,153.7161886,19415892 +08-09-2022,NTPC.NS,154.9614023,153.854538,156.0682667,153.0705014,11595205 +09-09-2022,NTPC.NS,154.6385567,153.6700592,156.2066297,153.0704977,16415150 +12-09-2022,NTPC.NS,154.4541074,153.4855957,155.053669,152.6554508,15469466 +13-09-2022,NTPC.NS,153.9929018,154.4079742,155.8376806,152.7937929,15644741 +14-09-2022,NTPC.NS,152.1942629,158.9738312,159.619501,152.1942629,38751148 +15-09-2022,NTPC.NS,160.8646922,161.510376,162.4788735,159.2505109,29483891 +16-09-2022,NTPC.NS,160.4496276,159.3888855,161.1414197,158.0053014,26126152 +19-09-2022,NTPC.NS,160.0345655,157.7285919,160.5880048,157.3135195,13304030 +20-09-2022,NTPC.NS,158.5587311,158.5587311,159.7117178,157.6363417,15395199 +21-09-2022,NTPC.NS,157.728591,155.5148621,158.6971027,155.0997756,7370283 +22-09-2022,NTPC.NS,154.0390221,155.5609589,156.4833482,153.9006693,7447846 +23-09-2022,NTPC.NS,154.1773818,151.2257385,155.4226131,150.0266295,12264388 +26-09-2022,NTPC.NS,149.8421764,146.2909851,151.1335301,144.446206,21951865 +27-09-2022,NTPC.NS,147.0288775,146.6599274,149.1042539,145.2763431,8367800 +28-09-2022,NTPC.NS,145.5530535,145.6914063,147.0749904,142.9703603,14261815 +29-09-2022,NTPC.NS,146.429322,147.1672363,149.150368,145.7375299,17623352 +30-09-2022,NTPC.NS,147.5823329,147.259491,149.0120396,145.1841144,12015533 +03-10-2022,NTPC.NS,147.4439414,147.9051361,151.3640961,146.6137826,10528629 +04-10-2022,NTPC.NS,149.3809632,149.9344025,151.2718643,148.827538,9013773 +06-10-2022,NTPC.NS,151.502464,150.2572327,152.2865007,149.796038,6456408 +07-10-2022,NTPC.NS,150.4417195,151.548584,152.055901,148.827538,8825983 +10-10-2022,NTPC.NS,150.0727518,151.2257385,152.7476895,149.2887292,10484521 +11-10-2022,NTPC.NS,151.6408077,148.5508118,151.6408077,147.8590197,13805741 +12-10-2022,NTPC.NS,149.3348317,152.1942444,152.470964,148.6430397,12496248 +13-10-2022,NTPC.NS,152.0558829,151.9636383,153.8545392,151.5024437,9447511 +14-10-2022,NTPC.NS,153.3472412,152.286499,154.500228,152.0559017,9588164 +17-10-2022,NTPC.NS,152.2864992,155.3764954,155.9299346,151.2718652,13426449 +18-10-2022,NTPC.NS,155.8376834,153.9929047,156.2988781,153.4855877,20635735 +19-10-2022,NTPC.NS,153.577829,151.3179779,155.0536576,151.1335028,6947654 +20-10-2022,NTPC.NS,151.2718588,153.9929047,154.8691718,148.9658853,12020720 +21-10-2022,NTPC.NS,154.5002074,152.2403564,155.3764744,151.7330395,7414335 +24-10-2022,NTPC.NS,153.9929047,153.9929047,154.915294,153.3472349,685185 +25-10-2022,NTPC.NS,154.4541015,156.2066498,156.5294776,152.6093227,8131380 +27-10-2022,NTPC.NS,156.7139544,157.4057465,158.1897831,154.5463477,16225577 +28-10-2022,NTPC.NS,157.4057379,160.5418701,161.1414176,156.7139458,16185760 +31-10-2022,NTPC.NS,156.7139464,159.6656036,160.4957484,155.9299239,24233760 +01-11-2022,NTPC.NS,160.4957589,167.6903992,168.7511414,160.0345642,41101936 +02-11-2022,NTPC.NS,167.7826239,166.9063568,168.5205382,166.0300897,22146420 +03-11-2022,NTPC.NS,165.430548,164.3236694,167.7365215,163.4935246,16719953 +04-11-2022,NTPC.NS,165.1538202,163.2167969,165.5688926,162.6633717,14881752 +07-11-2022,NTPC.NS,164.0469577,162.202179,165.5688946,161.2797896,12799401 +09-11-2022,NTPC.NS,163.9547214,159.9423218,163.9547214,158.8815796,14929008 +10-11-2022,NTPC.NS,160.0345647,158.7432251,160.6802344,157.3135187,10668583 +11-11-2022,NTPC.NS,159.5733679,158.1436615,160.1268072,156.4833577,16963169 +14-11-2022,NTPC.NS,158.9738204,158.1436615,159.942318,157.8208337,10224241 +15-11-2022,NTPC.NS,158.9277002,158.7432251,160.6341122,158.0975412,13899999 +16-11-2022,NTPC.NS,158.7432164,156.7600708,159.5272389,156.0221565,9781274 +17-11-2022,NTPC.NS,156.7600963,155.2381592,157.544133,154.5002447,12778124 +18-11-2022,NTPC.NS,155.4687508,152.978302,155.9299455,152.2865099,11134908 +21-11-2022,NTPC.NS,152.1942627,151.6408234,153.3011272,151.410226,12788632 +22-11-2022,NTPC.NS,152.4248404,154.085144,154.5002164,152.0558903,15198091 +23-11-2022,NTPC.NS,154.8230475,155.0075226,155.1919976,153.3472191,12004998 +24-11-2022,NTPC.NS,155.6070869,156.3450012,156.8061959,154.592467,10986350 +25-11-2022,NTPC.NS,157.036802,156.5756073,157.9591915,155.5148651,12358833 +28-11-2022,NTPC.NS,156.8061903,157.1751404,158.5587244,156.252751,5471921 +29-11-2022,NTPC.NS,157.7286015,156.9445648,158.2820408,155.9299448,7693168 +30-11-2022,NTPC.NS,156.89844,158.8354492,159.4350108,156.575598,9133076 +01-12-2022,NTPC.NS,160.0345582,158.8354492,160.172911,157.590232,9214914 +02-12-2022,NTPC.NS,159.0199192,158.7893219,159.4350057,157.8669325,6376672 +05-12-2022,NTPC.NS,159.6194789,161.556488,162.0176827,158.097528,9861212 +06-12-2022,NTPC.NS,161.9715643,161.6026001,162.3405143,160.357383,7008295 +07-12-2022,NTPC.NS,160.5880106,158.5126343,161.4181554,158.0053173,7718718 +08-12-2022,NTPC.NS,158.5125969,157.1290131,159.066022,156.8061712,4225180 +09-12-2022,NTPC.NS,157.9130604,156.3450012,158.4203773,154.9614171,6174919 +12-12-2022,NTPC.NS,156.8062143,155.7915802,156.8062143,154.5463628,7153044 +13-12-2022,NTPC.NS,156.5756001,156.0682831,156.8061974,155.0075409,5166993 +14-12-2022,NTPC.NS,156.7600621,158.2820129,160.2190221,156.2988675,8562333 +15-12-2022,NTPC.NS,158.6509805,158.7432251,160.5418817,158.3742609,10644546 +16-12-2022,NTPC.NS,158.5587441,156.6217346,159.6656227,155.9299425,9433166 +19-12-2022,NTPC.NS,156.6217281,158.466507,158.8815794,156.3450085,7706855 +20-12-2022,NTPC.NS,157.8669469,156.5756073,158.1436665,155.4687428,7387632 +21-12-2022,NTPC.NS,156.8061841,154.9152832,157.7746957,153.6700661,8454254 +22-12-2022,NTPC.NS,155.4226169,153.0243988,155.5609697,151.7791815,6979001 +23-12-2022,NTPC.NS,151.5485811,150.349472,153.4394822,149.7499246,5313321 +26-12-2022,NTPC.NS,149.4270622,152.7937775,154.7308006,149.3348177,8321609 +27-12-2022,NTPC.NS,154.0390423,152.3787384,155.1459068,151.7791909,9244387 +28-12-2022,NTPC.NS,152.1942653,152.978302,154.5924836,152.0097902,9652984 +29-12-2022,NTPC.NS,152.1942445,153.8084259,154.4079734,151.2718552,19571340 +30-12-2022,NTPC.NS,153.8084427,153.531723,154.7769544,153.1166506,8626291 +02-01-2023,NTPC.NS,154.0851283,154.9613953,155.4687122,153.4855668,7322962 +03-01-2023,NTPC.NS,154.9614184,154.5924683,156.0682828,153.8545539,9629995 +04-01-2023,NTPC.NS,154.8230458,153.6700592,155.4225932,151.9175111,11995082 +05-01-2023,NTPC.NS,154.9614245,156.7139587,157.1290452,154.1773878,18887530 +06-01-2023,NTPC.NS,157.2212815,155.8838196,158.7893408,155.4687471,13216749 +09-01-2023,NTPC.NS,157.0367876,157.1751404,157.7285796,156.2988733,6012344 +10-01-2023,NTPC.NS,157.1751342,154.9152832,157.4518538,154.1773689,7557693 +11-01-2023,NTPC.NS,155.3764945,153.1627655,155.6993364,152.6554485,8463293 +12-01-2023,NTPC.NS,153.9467933,153.0705261,154.2235129,152.701576,7628932 +13-01-2023,NTPC.NS,153.3011183,154.776947,155.0997749,152.6554485,5090393 +16-01-2023,NTPC.NS,155.5609748,153.0705261,155.5609748,151.871417,10321015 +17-01-2023,NTPC.NS,153.6700725,154.6846924,155.1458871,152.9321582,13015434 +18-01-2023,NTPC.NS,154.5002326,156.2988892,156.5294865,154.1312824,5536057 +19-01-2023,NTPC.NS,157.1751453,155.6070862,157.1751453,154.3157467,6812613 +20-01-2023,NTPC.NS,156.7139506,155.6070862,156.7139506,154.6385745,8545359 +23-01-2023,NTPC.NS,156.2527623,153.9006805,156.3450069,153.1166439,7787735 +24-01-2023,NTPC.NS,154.2235077,153.1627655,154.5463496,152.5632039,7033092 +25-01-2023,NTPC.NS,153.1166434,153.0243988,153.6700827,151.6408147,9257370 +27-01-2023,NTPC.NS,153.347234,153.3933563,154.0851484,151.2718579,13756671 +30-01-2023,NTPC.NS,154.5924662,155.7454529,158.8815712,154.1312715,30768122 +31-01-2023,NTPC.NS,156.6678332,157.8669281,159.2505121,154.3618599,24990701 +01-02-2023,NTPC.NS,158.8815743,156.8061981,160.3112807,154.223505,13878016 +02-02-2023,NTPC.NS,156.80619,153.9467773,157.5902265,152.6554379,19898080 +03-02-2023,NTPC.NS,155.6978164,156.6916351,157.5434715,153.8521613,11730514 +06-02-2023,NTPC.NS,155.6978069,157.1648712,157.9220671,155.2718888,7588936 +07-02-2023,NTPC.NS,157.5907831,156.4076691,158.7265696,155.5085053,8699758 +08-02-2023,NTPC.NS,156.7389573,156.6443024,156.8809252,155.3192204,8839686 +09-02-2023,NTPC.NS,157.0701957,157.1175232,157.7327366,155.8397544,5507650 +10-02-2023,NTPC.NS,156.2657059,156.171051,156.9282469,155.3192147,9468345 +13-02-2023,NTPC.NS,156.2657099,158.8685608,159.1998241,155.9817596,9829152 +14-02-2023,NTPC.NS,159.4837718,157.1648712,159.4837718,156.0290846,12916373 +15-02-2023,NTPC.NS,157.1175333,156.9282379,157.5907788,155.4138463,11855678 +16-02-2023,NTPC.NS,157.117545,158.442627,158.7265772,156.7389543,7923121 +17-02-2023,NTPC.NS,158.0640274,159.0578461,160.5722233,157.5434544,10182025 +20-02-2023,NTPC.NS,158.7265677,158.915863,160.9035003,158.3006495,6679716 +21-02-2023,NTPC.NS,160.004324,163.9795837,164.9260748,160.004324,26883881 +22-02-2023,NTPC.NS,163.6956554,161.3767548,163.9322782,159.4837723,12225021 +23-02-2023,NTPC.NS,161.8026567,160.5249023,162.4651976,159.9570019,11184381 +24-02-2023,NTPC.NS,161.1401225,161.8499908,162.0392862,160.3355992,8338893 +27-02-2023,NTPC.NS,161.9919653,163.1750793,164.2162255,161.3767518,17669762 +28-02-2023,NTPC.NS,163.5536875,161.3767548,163.7429828,160.7615412,19044910 +01-03-2023,NTPC.NS,161.8026701,163.0331116,163.7903074,160.8561789,9318790 +02-03-2023,NTPC.NS,162.9857875,161.6607056,162.9857875,161.1401325,7725981 +03-03-2023,NTPC.NS,162.7964794,163.3643799,165.6359529,162.3232338,12962719 +06-03-2023,NTPC.NS,163.6483211,167.3396454,168.0021863,163.4590257,12402804 +08-03-2023,NTPC.NS,166.2984971,169.279953,169.5638888,166.0618743,22099710 +09-03-2023,NTPC.NS,168.8540207,169.8478394,172.4506901,168.47543,18874546 +10-03-2023,NTPC.NS,168.4754119,171.0782623,171.3148851,168.2861165,12399692 +13-03-2023,NTPC.NS,171.598849,170.0844574,171.8354718,169.8478346,13669178 +14-03-2023,NTPC.NS,169.0906515,168.3807831,171.3149117,167.7182421,9217542 +15-03-2023,NTPC.NS,169.8478326,168.6647186,169.9424874,168.2388005,8548173 +16-03-2023,NTPC.NS,168.6647261,169.9898224,170.3684131,167.4816121,9405016 +17-03-2023,NTPC.NS,171.9774306,167.4815979,171.9774306,166.4877794,47276890 +20-03-2023,NTPC.NS,168.0495228,166.5824585,168.0495228,165.5886398,5627841 +21-03-2023,NTPC.NS,167.3869582,167.6235809,168.049499,165.9198941,12894327 +22-03-2023,NTPC.NS,168.2861438,165.020752,168.2861438,164.5001789,7893205 +23-03-2023,NTPC.NS,164.7367969,165.25737,166.440484,164.4055192,5759884 +24-03-2023,NTPC.NS,165.8252427,163.4590149,165.8252427,163.1277517,4977283 +27-03-2023,NTPC.NS,163.4116907,162.0866089,164.6421321,161.5660359,12077986 +28-03-2023,NTPC.NS,162.18128,162.7964935,163.7429848,161.3767567,8750986 +29-03-2023,NTPC.NS,163.4116843,164.6894531,166.0145349,162.5125207,20272070 +31-03-2023,NTPC.NS,165.4466558,165.7306061,167.7655563,165.2573605,8125121 +03-04-2023,NTPC.NS,166.2038551,168.2861328,168.5700831,166.0618728,9098662 +05-04-2023,NTPC.NS,168.7593805,166.487793,168.7593805,165.7779246,10829323 +06-04-2023,NTPC.NS,166.9610429,165.8252563,167.1503527,165.4939931,7159274 +10-04-2023,NTPC.NS,166.4404879,168.0968475,168.4754382,165.8252599,10968456 +11-04-2023,NTPC.NS,168.5700989,168.5700989,170.1318037,167.1030345,9208605 +12-04-2023,NTPC.NS,168.4754203,166.3931427,168.7593705,165.9198971,7591360 +13-04-2023,NTPC.NS,166.58246,163.7903137,166.6771149,163.0804453,9944382 +17-04-2023,NTPC.NS,163.127753,160.5249023,164.6421301,160.1936247,17401126 +18-04-2023,NTPC.NS,160.9034988,160.9981537,161.6133672,159.9570076,16199789 +19-04-2023,NTPC.NS,159.7203962,158.1586914,160.8561828,157.8747411,16314641 +20-04-2023,NTPC.NS,158.1586842,160.6195526,161.0927982,157.8747339,15498083 +21-04-2023,NTPC.NS,160.5722252,160.6195526,160.8561754,159.3891112,6672391 +24-04-2023,NTPC.NS,159.4837577,161.8026581,162.0866083,159.1998074,8088991 +25-04-2023,NTPC.NS,162.1339517,161.9446564,163.2224109,161.2347879,9175412 +26-04-2023,NTPC.NS,161.9446496,160.7615356,162.5125357,160.4302579,9032416 +27-04-2023,NTPC.NS,160.9034944,161.8026581,162.1812632,159.7677079,9054900 +28-04-2023,NTPC.NS,162.7018386,162.7964935,163.2697392,160.5249203,21552892 +02-05-2023,NTPC.NS,163.4117119,166.2038727,166.5824634,163.3170714,8893428 +03-05-2023,NTPC.NS,166.2038432,166.9137115,169.0906295,165.7305977,11194149 +04-05-2023,NTPC.NS,167.008352,166.9137115,167.9548431,165.4466475,4671155 +05-05-2023,NTPC.NS,166.9137237,164.9260864,166.9610367,163.7429725,5958697 +08-05-2023,NTPC.NS,165.4466583,167.5762634,168.049509,165.1627081,6287186 +09-05-2023,NTPC.NS,167.7182451,166.5824585,169.0906545,165.8252626,7918748 +10-05-2023,NTPC.NS,166.5824448,167.5762634,167.8602137,165.5886262,6231734 +11-05-2023,NTPC.NS,168.0968499,169.9425049,170.3684231,167.4816219,12125975 +12-05-2023,NTPC.NS,169.5165856,165.5886383,169.6585535,165.1627201,8920297 +15-05-2023,NTPC.NS,164.6894708,166.5351257,167.2923216,164.5475029,7980565 +16-05-2023,NTPC.NS,167.4343067,167.9548798,168.4754529,166.1092246,7874923 +17-05-2023,NTPC.NS,167.9548679,166.5824585,168.3334731,165.6832947,6639494 +18-05-2023,NTPC.NS,167.5289335,165.7306061,168.1914744,165.3046735,6921939 +19-05-2023,NTPC.NS,165.6359331,164.0269012,165.9672108,163.6956236,6657753 +22-05-2023,NTPC.NS,164.0269228,164.7841187,167.5762647,163.8849405,13339834 +23-05-2023,NTPC.NS,165.588632,164.8314362,166.251173,163.5536817,8359389 +24-05-2023,NTPC.NS,164.6894745,165.5886383,165.919916,164.1689015,8507023 +25-05-2023,NTPC.NS,165.5886226,165.1627045,166.1565231,164.1215584,7986243 +26-05-2023,NTPC.NS,165.63595,165.1627045,167.7655551,164.7841138,6926193 +29-05-2023,NTPC.NS,165.5886252,166.866394,168.2861308,165.4466573,9943211 +30-05-2023,NTPC.NS,167.5289407,167.3396454,168.4754319,166.2038588,9727639 +31-05-2023,NTPC.NS,167.5289421,164.5475006,167.5289421,162.7491587,41785992 +01-06-2023,NTPC.NS,164.310888,165.0680695,165.3520197,162.6545283,11602551 +02-06-2023,NTPC.NS,166.4877917,165.2100372,166.4877917,164.1215637,7262018 +05-06-2023,NTPC.NS,166.3931508,164.7841187,166.7717414,164.2635456,12239684 +06-06-2023,NTPC.NS,165.1627205,166.0145569,166.3458346,164.2635568,4889564 +07-06-2023,NTPC.NS,166.5351179,167.8602142,168.4754277,166.0145449,6270083 +08-06-2023,NTPC.NS,169.1852922,172.3087158,174.4856483,168.5700787,27382635 +09-06-2023,NTPC.NS,174.1543717,173.0185852,174.3909945,170.8889801,10235269 +12-06-2023,NTPC.NS,173.0185788,175.7633972,176.4732656,172.8765964,17450400 +13-06-2023,NTPC.NS,176.047373,175.4321594,176.6625865,175.1008817,8332566 +14-06-2023,NTPC.NS,175.4321512,177.1831512,178.3189378,175.4321512,15061573 +15-06-2023,NTPC.NS,176.9938654,176.7099152,177.2778157,175.4321606,9840499 +16-06-2023,NTPC.NS,176.8991972,178.1296387,178.6028843,176.0946884,8562558 +19-06-2023,NTPC.NS,178.1296566,175.9054108,178.1296566,175.2901828,5363723 +20-06-2023,NTPC.NS,176.0473652,177.4671021,177.9403477,174.6749559,6035600 +21-06-2023,NTPC.NS,177.4671021,177.4671021,178.6028886,176.5206108,5906854 +22-06-2023,NTPC.NS,177.4670981,174.6276245,177.8930162,173.5391654,6683123 +23-06-2023,NTPC.NS,174.6749647,176.7099152,177.4671111,173.9177688,15255365 +26-06-2023,NTPC.NS,177.3724382,175.0062103,177.3724382,174.5802922,7231775 +27-06-2023,NTPC.NS,175.0062073,176.0946808,176.946517,174.9115669,6787438 +28-06-2023,NTPC.NS,176.0946901,178.9814911,180.4012279,175.3848217,32476741 +30-06-2023,NTPC.NS,178.0350044,179.0288086,181.3950366,177.9403495,9579059 +03-07-2023,NTPC.NS,179.8333198,181.0164337,182.2942026,178.6028784,7352149 +04-07-2023,NTPC.NS,180.8744797,183.666626,184.3764944,178.8868424,13258826 +05-07-2023,NTPC.NS,183.6193074,183.0514069,184.3291759,182.0576026,6558910 +06-07-2023,NTPC.NS,183.1460562,186.2221527,186.6007434,182.4361877,16276609 +07-07-2023,NTPC.NS,186.2221217,182.2941895,187.1686128,181.8682569,12652336 +10-07-2023,NTPC.NS,182.3415161,181.3003845,183.0040715,179.644025,10238356 +11-07-2023,NTPC.NS,182.3415117,182.1048889,182.6254619,180.5905118,11236383 +12-07-2023,NTPC.NS,183.3826612,180.5905151,184.3291523,180.0699421,9191559 +13-07-2023,NTPC.NS,181.5370122,177.8456879,181.5370122,176.9465241,10612659 +14-07-2023,NTPC.NS,177.8930149,177.4197693,178.27162,174.864246,12369394 +17-07-2023,NTPC.NS,178.3662542,176.5205994,178.8394998,175.8580584,9058800 +18-07-2023,NTPC.NS,176.9938566,177.3251343,179.0288069,176.3313156,7177677 +19-07-2023,NTPC.NS,180.7798078,182.2468719,186.080164,180.022612,31761232 +20-07-2023,NTPC.NS,182.3888602,182.5781555,183.8559245,181.5843513,8936996 +21-07-2023,NTPC.NS,182.4835134,184.6604462,185.8435602,181.8209725,11031250 +24-07-2023,NTPC.NS,185.0390423,185.4176331,186.4587792,182.6254867,9981788 +25-07-2023,NTPC.NS,185.9855195,189.9134521,190.5760075,185.417619,18028061 +26-07-2023,NTPC.NS,190.7179672,190.8126221,191.3331807,189.2982304,13857423 +27-07-2023,NTPC.NS,190.9546103,191.1439056,192.1377243,189.8661511,16013422 +28-07-2023,NTPC.NS,191.0492702,198.7631683,199.1890865,188.8250099,39630520 +31-07-2023,NTPC.NS,200.8454368,206.6663666,207.2342527,198.4318813,43494779 +01-08-2023,NTPC.NS,207.8021213,213.1024628,214.5221994,207.1395805,63510580 +02-08-2023,NTPC.NS,213.0078559,207.376236,213.1024964,205.2466307,22647784 +03-08-2023,NTPC.NS,207.376217,208.3227081,211.6354272,206.2877435,29868065 +04-08-2023,NTPC.NS,209.8370922,206.2877502,210.3103378,205.956487,12879897 +07-08-2023,NTPC.NS,207.9441098,206.2877502,209.5058289,206.0038,12929354 +08-08-2023,NTPC.NS,208.5120152,205.9091644,208.6066557,202.5491178,15314866 +09-08-2023,NTPC.NS,206.7609968,206.9976196,207.9441108,204.8680145,12554174 +10-08-2023,NTPC.NS,207.4708684,205.7671814,209.0325876,204.9153451,10970619 +11-08-2023,NTPC.NS,206.2470441,204.4235535,207.7826259,204.0876404,7970536 +14-08-2023,NTPC.NS,204.7114769,204.4235535,205.3832885,203.2718744,9283695 +16-08-2023,NTPC.NS,204.3755591,208.6943665,209.1742339,203.5118035,9687712 +17-08-2023,NTPC.NS,210.6138369,207.0628204,210.94975,206.4869736,11865239 +18-08-2023,NTPC.NS,207.1108055,206.486969,207.9265714,204.7114681,14101163 +21-08-2023,NTPC.NS,208.4544389,209.9900208,210.709822,207.0148364,13336739 +22-08-2023,NTPC.NS,210.4218914,212.7732391,213.349086,210.0380033,16930149 +23-08-2023,NTPC.NS,213.9249182,212.7732391,213.9249182,212.1494173,13507905 +24-08-2023,NTPC.NS,213.0611784,211.957489,213.4450666,210.8057953,11182959 +25-08-2023,NTPC.NS,212.9172162,209.1262512,212.9172162,208.4544396,7413549 +28-08-2023,NTPC.NS,209.126252,209.894043,210.4698898,208.4544405,4851793 +29-08-2023,NTPC.NS,210.3739129,212.1974182,212.8212401,209.4621676,8799235 +30-08-2023,NTPC.NS,213.0611555,211.5255737,213.0611555,210.9017519,5490930 +31-08-2023,NTPC.NS,212.7252446,211.4296112,212.7252446,209.9420191,18532999 +01-09-2023,NTPC.NS,209.0782724,221.4108582,222.3226035,207.4467112,29859815 +04-09-2023,NTPC.NS,224.2900622,226.3055115,226.977323,221.2189131,21895573 +05-09-2023,NTPC.NS,227.3612179,225.1538391,227.3612179,222.3705988,13952922 +06-09-2023,NTPC.NS,226.0175977,222.5625458,226.3535108,219.2034732,14623019 +07-09-2023,NTPC.NS,223.6182511,224.6739655,228.416926,220.1152243,30334731 +08-09-2023,NTPC.NS,226.4974659,230.5763397,233.7914579,225.5377308,28856420 +11-09-2023,NTPC.NS,233.791452,233.3115845,234.0793608,228.5608845,22493483 +12-09-2023,NTPC.NS,234.367277,225.6336975,235.0870782,224.6739625,21174310 +13-09-2023,NTPC.NS,226.5934405,227.6011505,228.8488089,223.7622105,9151928 +14-09-2023,NTPC.NS,228.368927,228.368927,229.5685957,226.4494571,7568464 +15-09-2023,NTPC.NS,226.1135751,226.6894073,229.6645917,226.1135751,14098284 +18-09-2023,NTPC.NS,227.4571987,231.4880829,232.3998282,226.5454534,11163399 +20-09-2023,NTPC.NS,231.7759964,232.0159302,236.0948038,230.6723071,18936709 +21-09-2023,NTPC.NS,230.3843887,229.3286743,233.1196246,227.5531734,10134737 +22-09-2023,NTPC.NS,228.9927635,228.368927,229.664575,226.4974468,7209300 +25-09-2023,NTPC.NS,229.5206208,230.0004883,230.5763351,227.6011508,8027642 +26-09-2023,NTPC.NS,230.0964578,230.5283356,233.4075405,229.4246462,10681642 +27-09-2023,NTPC.NS,230.2404135,229.6645813,230.8162603,228.2729685,9679279 +28-09-2023,NTPC.NS,229.9524998,227.5051727,231.4880669,226.161535,32887087 +29-09-2023,NTPC.NS,229.9045084,235.6629181,241.3733381,229.8565188,35038887 +03-10-2023,NTPC.NS,234.511257,231.4880829,236.7666255,230.864261,14885044 +04-10-2023,NTPC.NS,231.2961265,225.6816711,231.2961265,222.1786444,25424437 +05-10-2023,NTPC.NS,227.6971294,224.4340363,227.8410838,222.7065103,22472389 +06-10-2023,NTPC.NS,224.8179238,226.0655823,227.9370626,224.242077,8825123 +09-10-2023,NTPC.NS,224.4340357,225.2498016,226.7853835,221.2189176,10659145 +10-10-2023,NTPC.NS,225.4417542,226.4014893,227.3132493,224.3380648,11665907 +11-10-2023,NTPC.NS,226.7373822,229.0887299,230.0484648,226.4974484,14313043 +12-10-2023,NTPC.NS,229.3286572,231.8719635,232.9756528,228.9927587,13170027 +13-10-2023,NTPC.NS,230.864261,232.3038635,233.9833998,229.9525157,11880728 +16-10-2023,NTPC.NS,233.0716592,233.6474915,235.1350837,231.2961435,6936948 +17-10-2023,NTPC.NS,234.9911143,236.046814,237.2464827,233.5035221,10084205 +18-10-2023,NTPC.NS,235.9988198,232.2558594,236.8625901,231.8719713,6987265 +19-10-2023,NTPC.NS,230.5283484,229.8565369,232.0639303,228.8968018,11485237 +20-10-2023,NTPC.NS,229.3286677,231.2961273,232.3998167,227.9850446,9040953 +23-10-2023,NTPC.NS,231.104188,227.0253143,231.2001527,225.5377222,7058625 +25-10-2023,NTPC.NS,226.4974628,222.7065125,226.7853863,219.1554958,23949207 +26-10-2023,NTPC.NS,221.5548251,222.3226013,223.9061728,218.5796408,17410264 +27-10-2023,NTPC.NS,222.6585164,227.0733032,228.8488042,222.6585164,10519462 +30-10-2023,NTPC.NS,227.8890751,225.1538391,228.8008204,221.3628741,8812268 +31-10-2023,NTPC.NS,225.0578531,226.3055115,227.6491346,224.1461078,6583581 +01-11-2023,NTPC.NS,227.1692643,223.2343597,227.1692643,222.7544923,6718059 +02-11-2023,NTPC.NS,224.7699395,225.7776642,226.209542,224.3380616,6057787 +03-11-2023,NTPC.NS,226.0683595,227.0858154,227.957912,226.0683595,6825146 +06-11-2023,NTPC.NS,228.0548205,228.5393219,229.8474668,227.2796153,5338605 +07-11-2023,NTPC.NS,228.9753656,231.7370148,232.1246248,227.9094567,7002346 +08-11-2023,NTPC.NS,232.4153285,229.3629608,233.4327696,228.6362087,9777991 +09-11-2023,NTPC.NS,229.8474514,230.5742035,232.2699583,228.6846511,13987058 +10-11-2023,NTPC.NS,230.4773105,235.2254181,235.7099195,228.4908519,9589671 +13-11-2023,NTPC.NS,237.3572323,238.0839844,242.832107,235.7583836,18792969 +15-11-2023,NTPC.NS,241.2332328,239.6343842,241.2332328,238.3262245,10965645 +16-11-2023,NTPC.NS,241.0879147,244.5278778,246.3689773,239.9735525,22145147 +17-11-2023,NTPC.NS,245.157715,243.8011169,245.2546212,243.2197093,5618928 +20-11-2023,NTPC.NS,243.2197049,243.268158,247.4833113,242.5414059,6283832 +21-11-2023,NTPC.NS,244.7701151,242.2507019,244.9639127,239.6343973,6851869 +22-11-2023,NTPC.NS,243.0259179,245.7875671,246.1267241,241.6208667,5275418 +23-11-2023,NTPC.NS,246.1267352,244.9154816,247.7740371,243.8980256,8200025 +24-11-2023,NTPC.NS,245.4484228,246.0298157,248.8883859,245.157719,7149443 +28-11-2023,NTPC.NS,246.9503758,249.5666656,250.2934178,245.7875605,6151585 +29-11-2023,NTPC.NS,251.5046671,250.3903198,251.5046671,248.1616252,8637363 +30-11-2023,NTPC.NS,249.9542734,253.2004089,253.5395658,248.0647061,21687673 +01-12-2023,NTPC.NS,254.2178874,260.6133118,266.9118299,253.6364799,29121320 +04-12-2023,NTPC.NS,267.4447671,266.2819519,270.3517754,264.7800094,20464526 +05-12-2023,NTPC.NS,266.6695887,276.6018677,277.6677471,264.3439583,18883076 +06-12-2023,NTPC.NS,279.0728015,272.3866882,279.3150522,270.3033382,13415314 +07-12-2023,NTPC.NS,273.113453,275.0029907,279.3150651,272.5804837,25133786 +08-12-2023,NTPC.NS,277.570861,276.2142334,282.8519084,272.2897839,20815064 +11-12-2023,NTPC.NS,277.1832472,278.3945007,279.557316,275.5843984,8071675 +12-12-2023,NTPC.NS,278.539866,274.615387,279.6542133,272.1444417,8640883 +13-12-2023,NTPC.NS,275.9235281,284.9352417,285.7588999,275.6812774,23629670 +14-12-2023,NTPC.NS,288.5206014,286.2434387,289.2473535,284.4992454,24900443 +15-12-2023,NTPC.NS,288.7628354,295.6427612,297.4838606,285.855827,28843558 +18-12-2023,NTPC.NS,296.5148931,293.8016968,297.0478329,292.3966307,13307504 +19-12-2023,NTPC.NS,295.5458399,300.0516968,302.8133605,293.123333,15650536 +20-12-2023,NTPC.NS,302.813405,288.4237061,303.6370633,286.0011988,23497233 +21-12-2023,NTPC.NS,286.6309726,292.5903625,293.753148,284.1115893,17868637 +22-12-2023,NTPC.NS,294.5768778,293.4140625,299.3734539,290.313271,15207726 +26-12-2023,NTPC.NS,296.9509126,300.0032654,301.0691743,295.1582515,9917180 +27-12-2023,NTPC.NS,301.9412767,296.5632935,302.5711226,294.1407865,12630732 +28-12-2023,NTPC.NS,299.5187811,304.1699829,305.7203934,298.2106214,37591916 +29-12-2023,NTPC.NS,304.6060393,301.5052185,304.6060393,298.5982101,12682889 +01-01-2024,NTPC.NS,302.3288769,300.1486206,303.5885688,298.2590533,8024960 +02-01-2024,NTPC.NS,301.1660328,296.5148315,301.1660328,292.687259,13506040 +03-01-2024,NTPC.NS,297.677682,296.7086792,298.4528725,293.8985473,14259987 +04-01-2024,NTPC.NS,301.2629535,307.2707825,311.7766394,299.034259,40057506 +05-01-2024,NTPC.NS,312.8909934,305.187439,315.555751,303.0071827,27456415 +08-01-2024,NTPC.NS,306.6409302,306.6409302,308.4820295,302.9102637,10136462 +09-01-2024,NTPC.NS,307.9975541,309.8386536,311.4859702,306.2533313,12229517 +10-01-2024,NTPC.NS,309.7417295,303.6370239,309.8386357,298.4528532,14455000 +11-01-2024,NTPC.NS,305.1874317,303.2009583,307.4645645,302.6680186,10316319 +12-01-2024,NTPC.NS,305.4296845,302.9587097,305.5265611,300.1001693,12341629 +15-01-2024,NTPC.NS,305.1389683,307.4645691,308.1428829,300.0032655,9706124 +16-01-2024,NTPC.NS,307.4161262,301.8443604,307.4161262,300.5362007,10162832 +17-01-2024,NTPC.NS,300.148618,299.7125549,304.3637861,297.5807665,13502940 +18-01-2024,NTPC.NS,299.373454,290.0225525,301.6505871,287.3577945,32481018 +19-01-2024,NTPC.NS,294.3830595,298.8889465,299.8579494,292.3481772,28651237 +23-01-2024,NTPC.NS,303.7339314,293.2202454,305.5265628,290.9915212,21652362 +24-01-2024,NTPC.NS,293.5594391,299.2765503,301.0692116,289.0051137,23922028 +25-01-2024,NTPC.NS,300.3908286,304.9935913,307.3676597,299.6156383,32525422 +29-01-2024,NTPC.NS,307.9490689,314.4898376,315.6526528,306.3502203,24694773 +30-01-2024,NTPC.NS,311.8735479,305.671936,313.9084596,304.7513716,20918448 +31-01-2024,NTPC.NS,308.6758273,307.6583862,310.0808932,302.9102785,20931224 +01-02-2024,NTPC.NS,310.1293232,312.0188904,316.8154659,307.2707827,24020951 +02-02-2024,NTPC.NS,313.9569266,322.1934509,323.3562662,313.08483,32346639 +05-02-2024,NTPC.NS,327.5229537,325.6818542,330.4784005,322.7263779,19651482 +06-02-2024,NTPC.NS,328.7640009,327.0027771,328.7640009,321.9147509,12024661 +07-02-2024,NTPC.NS,330.6230806,323.5781555,330.6230806,322.5507501,8080437 +08-02-2024,NTPC.NS,326.7581683,323.7738342,328.0301599,320.9362937,17754869 +09-02-2024,NTPC.NS,325.7797012,317.9030457,327.7855411,312.7171968,18304439 +12-02-2024,NTPC.NS,319.126135,309.3414917,319.6643083,307.7270315,11714289 +13-02-2024,NTPC.NS,311.6897902,314.6251831,316.9735213,309.0968658,15426888 +14-02-2024,NTPC.NS,313.989177,320.9362793,322.257212,311.4941051,14085723 +15-02-2024,NTPC.NS,323.8716701,331.9440002,333.5584603,323.0399695,21973316 +16-02-2024,NTPC.NS,334.5369392,330.4763184,335.5643447,329.5467653,20307449 +19-02-2024,NTPC.NS,333.069233,331.4547729,334.5369294,330.2316926,8496898 +20-02-2024,NTPC.NS,333.264953,338.255127,339.0378865,330.5252349,19340526 +21-02-2024,NTPC.NS,339.5271015,328.8618469,340.554477,327.4920029,17751633 +22-02-2024,NTPC.NS,331.6994054,332.2375488,332.9224858,323.4803111,16083122 +23-02-2024,NTPC.NS,332.677863,330.4763184,332.677863,327.6387779,9665454 +26-02-2024,NTPC.NS,330.7209085,330.3295288,331.2101406,327.345195,7711995 +27-02-2024,NTPC.NS,328.8618469,328.8618469,330.7209231,326.9049184,8882923 +28-02-2024,NTPC.NS,328.4704695,326.1221313,329.253229,324.6544349,12977628 +29-02-2024,NTPC.NS,326.1221339,328.3726196,328.7639994,323.4802982,13149469 +01-03-2024,NTPC.NS,328.3726162,336.102478,336.9341786,327.7855317,13027254 +04-03-2024,NTPC.NS,340.5055619,346.2295837,350.5837318,338.3040173,38075510 +05-03-2024,NTPC.NS,347.2569896,350.5348511,352.1982524,345.9360567,15918221 +06-03-2024,NTPC.NS,351.7089648,344.3704834,351.7089648,337.5701453,13120921 +07-03-2024,NTPC.NS,344.419438,344.6151428,346.2785142,342.168982,9172926 +11-03-2024,NTPC.NS,344.6640496,340.456665,345.5446615,339.2335847,10664917 +12-03-2024,NTPC.NS,340.5055704,337.3255615,341.9243556,335.1729282,9637912 +13-03-2024,NTPC.NS,336.4449356,315.554718,337.0809313,312.6193253,23722232 +14-03-2024,NTPC.NS,314.1359424,314.9187317,319.9089054,309.6839419,20859127 +15-03-2024,NTPC.NS,315.701474,309.4882202,319.0282463,299.1654347,43285007 +18-03-2024,NTPC.NS,310.271035,310.3199463,315.946116,308.1673427,13690352 +19-03-2024,NTPC.NS,307.5313168,306.699646,311.0537942,303.4217846,13388060 +20-03-2024,NTPC.NS,309.1947218,306.8953247,310.613507,301.6605347,10026655 +21-03-2024,NTPC.NS,310.4178168,318.0009155,319.3218484,310.1732007,23370426 +22-03-2024,NTPC.NS,317.5116705,317.7562866,320.2024474,314.2338091,14709219 +26-03-2024,NTPC.NS,313.2064252,322.0126038,323.186743,313.2064252,11208959 +27-03-2024,NTPC.NS,324.8501505,324.4587708,326.9049315,319.272892,45209520 +28-03-2024,NTPC.NS,324.7522634,328.5682678,332.6778294,323.1867147,19868037 +01-04-2024,NTPC.NS,331.6993728,334.9772339,336.9830736,328.9107437,8580656 +02-04-2024,NTPC.NS,335.6132574,337.3744812,338.1572706,333.4117127,9745257 +03-04-2024,NTPC.NS,336.9341799,343.6855774,346.4742066,334.6347828,21679943 +04-04-2024,NTPC.NS,347.3548281,347.0123596,354.8890152,345.055431,28962927 +05-04-2024,NTPC.NS,348.7246546,346.9144897,350.4859082,343.979097,11208130 +08-04-2024,NTPC.NS,347.9419212,355.6717834,358.1179443,345.6425241,11447140 +09-04-2024,NTPC.NS,357.1394673,355.0846863,358.9985435,352.5896143,10010148 +10-04-2024,NTPC.NS,356.2588778,354.6933289,360.4173513,353.5681008,12886638 +12-04-2024,NTPC.NS,354.6932903,353.9594421,366.4348613,353.225594,30924494 +15-04-2024,NTPC.NS,347.8440582,353.3723755,358.1179333,345.2021926,18126999 +16-04-2024,NTPC.NS,353.2255876,351.5132751,354.1551405,346.9634224,15328939 +18-04-2024,NTPC.NS,351.8068011,343.5877075,353.4702022,341.6797202,22966560 +19-04-2024,NTPC.NS,335.7110999,343.0006409,344.8108058,335.6132475,12867942 +22-04-2024,NTPC.NS,347.3548041,335.5153809,347.3548041,334.5369166,37382916 +23-04-2024,NTPC.NS,338.5486611,339.6738892,341.1415857,336.5917325,14651106 +24-04-2024,NTPC.NS,342.26677,344.0769348,345.5446311,339.8206095,11132307 +25-04-2024,NTPC.NS,343.440937,351.4643555,352.8341994,341.581861,19865014 +26-04-2024,NTPC.NS,352.9320765,348.3332825,353.6169836,347.3548182,10986589 +29-04-2024,NTPC.NS,351.9536055,355.1825256,355.8185214,349.2628288,13652173 +30-04-2024,NTPC.NS,357.0905473,355.3782349,357.5797795,351.5622003,14566548 +02-05-2024,NTPC.NS,355.3782417,361.1022339,364.5758,355.3782417,27892188 +03-05-2024,NTPC.NS,364.2822341,357.0905457,372.2078006,352.5896041,26844664 +06-05-2024,NTPC.NS,359.8791344,349.1160278,360.9065398,346.7677196,15319437 +07-05-2024,NTPC.NS,350.5348293,341.6307983,350.7305341,339.3803424,10028071 +08-05-2024,NTPC.NS,337.7658768,347.7951355,350.7794396,337.7658768,9595776 +09-05-2024,NTPC.NS,348.8224973,338.5975342,350.2901936,337.423395,9043486 +10-05-2024,NTPC.NS,340.1631045,347.8440552,348.6757558,340.0652521,11699095 +13-05-2024,NTPC.NS,347.8440508,343.3431091,348.3332829,339.0378723,10691781 +14-05-2024,NTPC.NS,343.0006359,348.1375732,349.5563584,342.7560198,10891985 +15-05-2024,NTPC.NS,349.8009911,353.5680847,355.671777,348.9692905,8538183 +16-05-2024,NTPC.NS,356.0142324,353.6659241,356.0142324,345.4468003,13114162 +17-05-2024,NTPC.NS,354.6443802,357.5797729,358.6071485,352.5895993,8509179 +21-05-2024,NTPC.NS,359.0963871,363.9887085,366.0434894,357.4819271,10939593 +22-05-2024,NTPC.NS,366.9240865,365.7988586,369.2234835,362.6188499,14001806 +23-05-2024,NTPC.NS,366.9730032,364.2822266,367.5111765,361.5425386,15370357 +24-05-2024,NTPC.NS,364.9671659,366.8751831,370.0062508,360.7597815,13317821 +27-05-2024,NTPC.NS,371.7675315,361.6893311,372.3056749,360.0748709,21891930 +28-05-2024,NTPC.NS,364.5758083,357.5308533,365.2118041,356.2588616,10200096 +29-05-2024,NTPC.NS,353.7148322,356.7480774,358.4603899,352.2471358,18146672 +30-05-2024,NTPC.NS,356.1609977,351.9536133,356.9437572,349.4585115,14425073 +31-05-2024,NTPC.NS,355.6228239,351.2686462,358.7538914,347.8440216,30515612 +03-06-2024,NTPC.NS,376.7087593,383.3623047,384.7321786,365.4075085,39261174 +04-06-2024,NTPC.NS,383.4601208,324.116272,383.4601208,307.188853,84042244 +05-06-2024,NTPC.NS,332.6778468,333.656311,334.8793914,308.5097677,46418629 +06-06-2024,NTPC.NS,340.3098478,342.217865,352.0025073,337.5701599,33171039 +07-06-2024,NTPC.NS,344.4194297,352.8342285,354.2040725,340.2120452,23930193 +10-06-2024,NTPC.NS,357.1394479,357.0415955,362.1296215,354.0083503,16072588 +11-06-2024,NTPC.NS,360.8086952,359.4877625,363.9397927,357.0416018,11235777 +12-06-2024,NTPC.NS,361.5914595,363.303772,365.9456374,357.5308387,12134524 +13-06-2024,NTPC.NS,368.2939565,361.9828796,368.2939565,360.025951,11243702 +14-06-2024,NTPC.NS,362.0317749,360.5151672,362.8634755,358.2157703,10298434 +18-06-2024,NTPC.NS,363.7930234,361.6893311,364.2333443,360.7598079,10228382 +19-06-2024,NTPC.NS,361.8361067,354.6933289,362.9124235,353.7637758,8337334 +20-06-2024,NTPC.NS,354.6933118,349.9477539,357.0416201,349.3606693,14338604 +21-06-2024,NTPC.NS,352.1982156,352.0514221,355.1336084,349.0671181,17931844 +24-06-2024,NTPC.NS,349.898812,354.9378967,356.7969728,347.8929424,9335598 +25-06-2024,NTPC.NS,356.4055993,353.0788269,356.8459202,350.0455818,14983828 +26-06-2024,NTPC.NS,355.1825148,357.1883545,358.9985193,351.9046536,15918394 +27-06-2024,NTPC.NS,357.1883776,369.0278015,372.8927474,356.2588545,55378829 +28-06-2024,NTPC.NS,369.8105856,370.2019653,381.1118361,368.5875052,25141039 +01-07-2024,NTPC.NS,373.5287419,361.7871704,373.7733579,359.8791531,23389211 +02-07-2024,NTPC.NS,364.5757901,362.4231567,364.5757901,357.2862194,13702830 +03-07-2024,NTPC.NS,362.5699139,364.6246948,366.1902436,360.7108378,9207317 +04-07-2024,NTPC.NS,365.8477665,364.9182434,372.6481048,363.7440744,14916930 +05-07-2024,NTPC.NS,366.288085,371.620697,373.0394821,363.0102239,15946104 +08-07-2024,NTPC.NS,372.6481534,369.3213806,373.0395332,368.049359,8898299 +09-07-2024,NTPC.NS,371.0336843,368.9299622,372.0610599,366.9730335,8355819 +10-07-2024,NTPC.NS,370.6422358,373.1862488,375.5345569,362.0317626,17715196 +11-07-2024,NTPC.NS,374.1647305,368.9788818,375.0453424,366.5327212,19873143 +12-07-2024,NTPC.NS,370.7890552,369.0278015,371.2293462,363.9887164,16151583 +15-07-2024,NTPC.NS,370.4465656,377.3447266,380.5736765,368.7831645,22951140 +16-07-2024,NTPC.NS,378.323205,372.2567444,380.3779859,371.8164235,11893034 +18-07-2024,NTPC.NS,374.653953,369.6148682,374.653953,366.141332,15709153 +19-07-2024,NTPC.NS,369.6148536,356.7969666,369.8594697,355.0846542,13330099 +22-07-2024,NTPC.NS,356.8948582,365.4564209,369.1256621,354.5465498,18715538 +23-07-2024,NTPC.NS,368.5874843,374.2136536,377.3447212,353.7637274,49882257 +24-07-2024,NTPC.NS,375.8281342,384.1450806,386.4933889,373.4798259,36868466 +25-07-2024,NTPC.NS,382.5306337,383.7047729,387.7653939,377.9318395,25973101 +26-07-2024,NTPC.NS,386.444478,387.7653809,390.8964785,381.3075405,20381410 +29-07-2024,NTPC.NS,395.2995792,385.4170837,399.5069638,384.1940034,27751449 +30-07-2024,NTPC.NS,388.4503338,398.1860657,403.8122355,388.4503338,34447139 +31-07-2024,NTPC.NS,400.68115,407.0411682,408.4110123,399.7515969,29727771 +01-08-2024,NTPC.NS,410.8571226,414.3306885,415.2113003,406.6497383,28803487 +02-08-2024,NTPC.NS,407.2857548,410.6614685,417.1193088,404.4482144,24233263 +05-08-2024,NTPC.NS,398.8709362,404.3503418,406.69865,395.9355435,42489503 +06-08-2024,NTPC.NS,404.3503706,406.0626831,415.7984148,404.3503706,18230579 +07-08-2024,NTPC.NS,415.1849284,410.5498352,415.1849284,409.2678035,15556736 +08-08-2024,NTPC.NS,410.5991494,402.068634,411.2401652,400.1948538,16447385 +09-08-2024,NTPC.NS,408.0843592,404.9778748,410.5991553,402.5617335,10954753 +12-08-2024,NTPC.NS,404.3368413,395.3132324,404.3368413,394.5735919,26254763 +13-08-2024,NTPC.NS,397.4335406,390.727478,398.9128218,389.5440411,11355664 +14-08-2024,NTPC.NS,393.3901627,390.8753967,394.4749749,388.2126786,9424614 +16-08-2024,NTPC.NS,392.5518799,392.5518799,395.4118474,387.8674898,13844122 +19-08-2024,NTPC.NS,396.7431975,397.5321655,401.8713843,395.9049623,10677045 +20-08-2024,NTPC.NS,398.9621107,400.6386414,402.5617189,397.532157,10126083 +21-08-2024,NTPC.NS,401.8714077,403.3013916,404.0410322,399.6031885,9726854 +22-08-2024,NTPC.NS,404.1396081,397.778717,404.3861549,396.6939048,10445288 +23-08-2024,NTPC.NS,397.7786971,396.3980408,400.293463,394.0311669,11513586 +26-08-2024,NTPC.NS,396.891125,409.1198425,410.2046547,396.3980313,13772637 +27-08-2024,NTPC.NS,409.7608711,403.9916687,410.4512143,403.4492777,8441188 +28-08-2024,NTPC.NS,404.3861202,403.3999329,408.6760413,401.7234324,15884745 +29-08-2024,NTPC.NS,403.3999549,404.2382202,406.9009383,398.1731736,19014705 +30-08-2024,NTPC.NS,406.9995768,410.4512329,413.4097953,405.8161398,22633988 +02-09-2024,NTPC.NS,412.0291031,404.336853,413.3111648,402.0686339,11107165 +03-09-2024,NTPC.NS,404.8299345,400.7865601,405.8654192,399.9976222,7538160 +04-09-2024,NTPC.NS,394.474985,399.5045471,402.6110316,394.3763603,11052003 +05-09-2024,NTPC.NS,399.7510839,397.6800842,402.7589435,396.2994278,14246871 +06-09-2024,NTPC.NS,397.6800668,389.3467712,399.0607231,387.2758018,17956121 +09-09-2024,NTPC.NS,385.7965385,384.4651794,387.325117,379.9780085,12293356 +10-09-2024,NTPC.NS,384.7117061,390.8260498,393.8832367,384.3665345,15852309 +11-09-2024,NTPC.NS,393.4888033,384.2679443,393.7846475,382.1476473,11492592 +12-09-2024,NTPC.NS,385.5992934,399.2579956,400.638652,385.2541218,24028069 +13-09-2024,NTPC.NS,399.2580107,395.8556519,401.674152,393.8339795,12017217 +16-09-2024,NTPC.NS,396.8911461,405.4216614,406.3092241,396.4473497,11479712 +17-09-2024,NTPC.NS,406.161319,410.5498352,411.8811943,404.4354909,14432501 +18-09-2024,NTPC.NS,412.7194564,408.4295349,413.9521908,407.2954253,10303840 +19-09-2024,NTPC.NS,418.1434746,418.0941772,425.885052,414.7411159,59601773 +20-09-2024,NTPC.NS,422.1375217,418.0941772,423.9126771,410.7963661,36084164 +23-09-2024,NTPC.NS,421.5951148,422.4333801,424.553677,419.1296463,14139629 +24-09-2024,NTPC.NS,425.4905624,422.1868286,425.4905624,421.1020165,12539885 +25-09-2024,NTPC.NS,422.1868553,430.076355,430.9639177,419.770684,19443168 +26-09-2024,NTPC.NS,431.9008104,428.5970764,431.9008104,424.6029991,20041825 +27-09-2024,NTPC.NS,429.9777023,430.8652649,436.3879203,427.5122338,53885913 +30-09-2024,NTPC.NS,430.8652788,437.0782776,442.2557616,427.6108723,20903229 +01-10-2024,NTPC.NS,439.8396183,434.0211182,441.5654464,432.7390564,15984996 +03-10-2024,NTPC.NS,426.0329666,429.3367004,436.3879345,426.0329666,13563784 +04-10-2024,NTPC.NS,426.9205357,424.5043945,433.2814567,420.4116926,18347292 +07-10-2024,NTPC.NS,424.6523119,409.7115784,427.0191557,403.3999548,23431004 +08-10-2024,NTPC.NS,408.2816053,415.1356201,421.7923854,405.6188871,18706355 +09-10-2024,NTPC.NS,418.58726,412.6701355,418.8831042,411.2401517,13916492 +10-10-2024,NTPC.NS,414.8890753,416.8614502,423.9619818,414.6918258,15866037 +11-10-2024,NTPC.NS,418.0941684,416.6641846,420.7568563,413.8042471,8639087 +14-10-2024,NTPC.NS,418.7351909,418.6365662,420.1158473,414.1987227,8483177 +15-10-2024,NTPC.NS,420.7568779,420.7075806,421.2992991,417.6996907,9365964 +16-10-2024,NTPC.NS,419.4254994,418.3900146,423.4688739,415.4314524,6219440 +17-10-2024,NTPC.NS,417.7982972,411.9797974,419.7213747,410.8456878,11968387 +18-10-2024,NTPC.NS,411.930494,419.0803528,420.0665402,408.725385,8828971 +21-10-2024,NTPC.NS,420.165154,419.1296692,422.8278722,413.3111692,9139781 +22-10-2024,NTPC.NS,417.0093834,410.0074463,420.4117122,407.7392271,14242323 +23-10-2024,NTPC.NS,408.2815891,402.6603088,409.0212297,396.151496,22522821 +24-10-2024,NTPC.NS,403.5972111,406.2106018,409.5143358,401.1810398,9400171 +25-10-2024,NTPC.NS,396.9404481,393.3901672,401.8713853,386.1910109,19642277 +28-10-2024,NTPC.NS,393.3901687,398.321106,400.8851994,392.3053565,11716022 +29-10-2024,NTPC.NS,403.3506689,406.4571533,408.5774503,398.863528,20284308 +30-10-2024,NTPC.NS,408.4295276,402.8575745,409.0705434,400.1948563,12264297 +31-10-2024,NTPC.NS,405.8343634,404.9909363,407.4715864,400.3769331,12204072 +01-11-2024,NTPC.NS,408.8111312,408.1661682,412.2344404,407.1739082,2145479 +04-11-2024,NTPC.NS,410.6468283,397.8466797,411.0933271,390.6527943,13866505 +05-11-2024,NTPC.NS,396.9040292,399.9800415,400.9723016,394.076082,6665326 +06-11-2024,NTPC.NS,403.5521839,405.7351379,407.620426,400.0296425,9700643 +07-11-2024,NTPC.NS,407.7196434,400.6745911,407.7196434,398.8885351,7589295 +08-11-2024,NTPC.NS,400.0296349,394.5722046,401.0715261,392.4884524,7536509 +11-11-2024,NTPC.NS,395.0683199,389.5116577,397.7970349,388.7674627,12243693 +12-11-2024,NTPC.NS,390.1070232,377.3564758,391.7442462,376.1161508,10549517 +13-11-2024,NTPC.NS,381.0278595,378.3983765,384.6000018,376.4138564,20602407 +14-11-2024,NTPC.NS,377.1084027,369.6168518,382.218566,368.4757589,15086601 +18-11-2024,NTPC.NS,377.0588013,363.8617554,377.0588013,359.8430842,16383636 +19-11-2024,NTPC.NS,365.1516813,363.8617554,375.5704113,362.2245021,17055094 +21-11-2024,NTPC.NS,360.8849835,353.3934021,361.5299464,352.053845,21276150 +22-11-2024,NTPC.NS,354.2864212,362.6214294,364.2586524,352.9468944,15949254 +25-11-2024,NTPC.NS,371.1052461,365.548584,374.2804903,364.655556,18388844 +26-11-2024,NTPC.NS,367.1362073,358.8508301,367.5331053,357.4616721,11222231 +27-11-2024,NTPC.NS,360.9841897,366.4416199,368.7238361,358.5531707,14225274 +28-11-2024,NTPC.NS,366.8385554,359.2477417,368.9719084,356.8167227,16837860 +29-11-2024,NTPC.NS,360.4384597,360.8353577,362.5718127,357.4120787,14280017 +02-12-2024,NTPC.NS,360.8353502,355.4275513,361.0834152,354.2368271,12510350 +03-12-2024,NTPC.NS,356.2213477,364.605957,367.136208,355.4275518,14205760 +04-12-2024,NTPC.NS,366.0943532,369.8649292,372.2463472,365.151694,22035954 +05-12-2024,NTPC.NS,369.8649278,366.2927856,371.055652,361.5795505,18758283 +06-12-2024,NTPC.NS,366.5904748,366.6400757,368.3269298,365.2012865,9736086 +09-12-2024,NTPC.NS,368.0292572,366.9873962,370.4106753,364.903644,10878679 +10-12-2024,NTPC.NS,366.1439527,366.2927856,368.3269369,363.5640705,7913822 +11-12-2024,NTPC.NS,366.3920262,362.671051,367.8804163,361.8772551,9998662 +12-12-2024,NTPC.NS,363.1671854,352.8476868,364.1594455,350.2678045,22538216 +13-12-2024,NTPC.NS,352.9965231,354.3856812,355.5267742,345.3561084,14269143 +16-12-2024,NTPC.NS,354.3856536,350.1685486,356.1221086,348.9778548,12168143 +17-12-2024,NTPC.NS,349.2755374,346.3483582,351.1112246,344.5623022,15646176 +18-12-2024,NTPC.NS,346.8444744,339.1048584,348.2832635,337.3684034,14672392 +19-12-2024,NTPC.NS,334.3916457,334.7885437,337.9637881,332.4567265,14513129 +20-12-2024,NTPC.NS,335.1854253,330.6706543,341.2382175,328.4380692,20375797 +23-12-2024,NTPC.NS,333.3001511,331.0675659,335.6319683,327.9419528,8884187 +24-12-2024,NTPC.NS,332.5063391,332.7047729,334.2427942,329.182262,7755462 +26-12-2024,NTPC.NS,332.7047774,332.0598145,334.7885295,329.6783964,9030212 +27-12-2024,NTPC.NS,334.0443275,332.4071045,337.3684046,331.6133086,9090597 +30-12-2024,NTPC.NS,332.407103,328.8349609,334.1931589,324.8659209,36657549 +31-12-2024,NTPC.NS,327.5450523,330.7698975,332.0102225,323.6752441,8580998 +01-01-2025,NTPC.NS,330.4226029,331.0675659,332.059826,326.2550985,7843971 +02-01-2025,NTPC.NS,331.0675436,335.3838806,335.9792427,327.4458006,16543382 +03-01-2025,NTPC.NS,335.4334878,337.219574,341.833577,334.4412277,8689629 +06-01-2025,NTPC.NS,339.055253,324.9651489,339.055253,323.923288,10538077 +07-01-2025,NTPC.NS,324.4690186,326.0566406,327.7930956,322.5837306,13891401 +08-01-2025,NTPC.NS,327.9419409,322.8814087,327.9419409,319.3588977,8993608 +09-01-2025,NTPC.NS,321.5418579,317.8705139,323.4271763,317.3247527,12403467 +10-01-2025,NTPC.NS,317.8705192,305.8641663,318.5154821,305.2192033,15941143 +13-01-2025,NTPC.NS,298.7695159,295.8919678,307.5510237,294.5524106,29630336 +14-01-2025,NTPC.NS,298.1245287,307.9974976,310.2797137,297.8764637,22732888 +15-01-2025,NTPC.NS,310.1308561,318.8627625,321.7899113,310.1308561,21894626 +16-01-2025,NTPC.NS,322.1868559,322.9806519,324.7667079,319.1604445,14865186 +17-01-2025,NTPC.NS,322.7821832,323.6256104,326.4535576,320.8472943,7129232 +20-01-2025,NTPC.NS,323.6752374,333.4489746,334.3916338,322.0379841,17991880 +21-01-2025,NTPC.NS,335.1854275,321.789917,335.6319566,321.293787,12774630 +22-01-2025,NTPC.NS,324.4690348,319.9046326,324.4690348,314.8937315,11068145 +23-01-2025,NTPC.NS,318.5154754,321.1449585,322.5837477,317.0766862,6477347 +24-01-2025,NTPC.NS,322.2860515,321.1449585,327.3465838,319.6069675,7492600 +27-01-2025,NTPC.NS,321.1449662,319.7062073,322.5341243,312.5619226,13803855 +28-01-2025,NTPC.NS,320.0038481,315.7867432,321.3434052,305.7649112,22008929 +29-01-2025,NTPC.NS,317.5232247,318.7635498,320.4007729,310.8750701,16056888 +30-01-2025,NTPC.NS,319.755805,320.5,324.2705761,318.6643128,10375720 +31-01-2025,NTPC.NS,322.4500122,324,326.25,317.5499878,13195557 +01-02-2025,NTPC.NS,326.0499878,317.7000122,330.7999878,316.75,10097627 +03-02-2025,NTPC.NS,310.1000061,311.25,314.0499878,304,15881217 +04-02-2025,NTPC.NS,314.8500061,319.1000061,320.4500122,310.2999878,12141064 +05-02-2025,NTPC.NS,321,319.6000061,323.0499878,318.3999939,12226722 +06-02-2025,NTPC.NS,322.6000061,312.7999878,322.7000122,311.3999939,13384442 +07-02-2025,NTPC.NS,313.5,316.9500122,319.25,312.1000061,8937447 +10-02-2025,NTPC.NS,316.5,310.5,316.8500061,309,6806132 +11-02-2025,NTPC.NS,312.3500061,305.6000061,312.3500061,304.1499939,13241830 +12-02-2025,NTPC.NS,306.2000122,306.25,307.5,300,7616083 +13-02-2025,NTPC.NS,306.1499939,306.7000122,308.6000061,303.1000061,9086906 +14-02-2025,NTPC.NS,306.8500061,300.3500061,308.25,298.3500061,7446248 +17-02-2025,NTPC.NS,297.5,302.3500061,303.2000122,292.7999878,6464173 +18-02-2025,NTPC.NS,301.1499939,311.2000122,312.3999939,297.5,15793327 +19-02-2025,NTPC.NS,311.2000122,314.7999878,316.3500061,310.6000061,13079903 +20-02-2025,NTPC.NS,312.5499878,325.1499939,327.1499939,311.5,22888146 +21-02-2025,NTPC.NS,323.2999878,326.25,329.75,321.5499878,10809296 +24-02-2025,NTPC.NS,322.1000061,320.1000061,325.3999939,319.4500122,6034113 +25-02-2025,NTPC.NS,320.1000061,318.7000122,321.5,315.75,10686112 +27-02-2025,NTPC.NS,315.3500061,315.7000122,319.2999878,314.5,7302366 +28-02-2025,NTPC.NS,314,311.4500122,315.6499939,306.5499878,21127180 +03-03-2025,NTPC.NS,311.2999878,314.3999939,317.7999878,307.7000122,9779703 +04-03-2025,NTPC.NS,311.2999878,313.75,314.8999939,308,8734999 +05-03-2025,NTPC.NS,313.5499878,326.2000122,327.2999878,313.5,10493615 +06-03-2025,NTPC.NS,329,337.8999939,338.7999878,323.2000122,26294903 +07-03-2025,NTPC.NS,335.8500061,329.5499878,338.75,328.7000122,8992315 +10-03-2025,NTPC.NS,329.4500122,329.3999939,334.9500122,326.2999878,11383132 +11-03-2025,NTPC.NS,327,330.2999878,333.25,323.7000122,10299324 +12-03-2025,NTPC.NS,331,330.1499939,334.7999878,326.3999939,6984859 +13-03-2025,NTPC.NS,332,331.8999939,334.5499878,328.4500122,8965150 +17-03-2025,NTPC.NS,332.9500122,331.6499939,334.5,330.5,4353561 +18-03-2025,NTPC.NS,331.6499939,331.6499939,331.6499939,331.6499939,0 +19-03-2025,NTPC.NS,339,341.2999878,343.8999939,336.3500061,30582397 +20-03-2025,NTPC.NS,344.7000122,341.75,344.7000122,340.2999878,15002119 +21-03-2025,NTPC.NS,342,351.2999878,353.8500061,341.75,36406837 +24-03-2025,NTPC.NS,357,366.9500122,368,353.6499939,24588471 +25-03-2025,NTPC.NS,369,366.9500122,371.4500122,364.1499939,23189083 +27-03-2020,COALINDIA.NS,80.92862608,84.65686798,85.46036902,80.35010435,18332679 +30-03-2020,COALINDIA.NS,81.98924208,85.58892059,86.61740577,81.76425788,12357349 +31-03-2020,COALINDIA.NS,86.84238449,90.02424622,91.50268989,86.29599994,14997503 +01-04-2020,COALINDIA.NS,89.18860649,89.63856506,90.79560841,88.09584714,8833033 +03-04-2020,COALINDIA.NS,89.09219914,88.54581451,89.92783238,84.72115153,10936160 +07-04-2020,COALINDIA.NS,90.18496514,90.08853912,91.5348411,88.16013649,8203204 +08-04-2020,COALINDIA.NS,89.99209898,88.28868103,92.17761746,88.06369686,7070293 +09-04-2020,COALINDIA.NS,89.47787762,90.50636292,90.92417955,88.70651855,5078557 +13-04-2020,COALINDIA.NS,90.50635173,93.78462982,94.29887241,88.93149178,10691543 +15-04-2020,COALINDIA.NS,94.74883441,94.39530182,97.44860563,93.84891721,10487965 +16-04-2020,COALINDIA.NS,92.94899085,94.74882507,96.74151129,92.82042285,9736774 +17-04-2020,COALINDIA.NS,97.3843252,95.61662292,97.99498402,95.32736451,7093925 +20-04-2020,COALINDIA.NS,96.35583417,92.69187164,96.35583417,91.92051266,7139688 +21-04-2020,COALINDIA.NS,90.63492118,89.34931946,91.02060562,88.57796039,6501336 +22-04-2020,COALINDIA.NS,88.83506802,90.44207001,90.82775441,86.77810743,5604252 +23-04-2020,COALINDIA.NS,90.50634349,90.57061768,93.04540438,90.05638495,7553183 +24-04-2020,COALINDIA.NS,90.37779997,88.06371307,92.43476065,87.29235404,11701166 +27-04-2020,COALINDIA.NS,89.34931455,88.77079773,89.79927316,88.38511331,4238903 +28-04-2020,COALINDIA.NS,89.09218752,87.03521729,89.70284627,86.42455854,7064210 +29-04-2020,COALINDIA.NS,87.09951845,89.89570618,90.53850705,87.00310224,7399346 +30-04-2020,COALINDIA.NS,90.95631183,95.45591736,96.06657615,90.85989563,13145052 +04-05-2020,COALINDIA.NS,93.0132762,91.47055817,93.0132762,90.21709854,8356099 +05-05-2020,COALINDIA.NS,92.49901742,88.70649719,94.65240371,88.28868066,11879416 +06-05-2020,COALINDIA.NS,89.57428993,85.97460175,89.57428993,85.58891737,10427774 +07-05-2020,COALINDIA.NS,83.56411124,84.07835388,85.4925138,83.56411124,10860354 +08-05-2020,COALINDIA.NS,85.39608979,82.9213028,85.62106418,82.6320444,7096898 +11-05-2020,COALINDIA.NS,83.660516,82.56775665,84.23904257,82.31064027,6657844 +12-05-2020,COALINDIA.NS,82.40706389,81.53928375,82.95344851,80.54294542,8128169 +13-05-2020,COALINDIA.NS,85.17110085,83.94978333,85.17110085,82.5998978,11135898 +14-05-2020,COALINDIA.NS,83.46769609,82.69632721,84.49617159,82.31065258,5663178 +15-05-2020,COALINDIA.NS,83.37125814,83.30698395,84.11048491,82.1177986,6296826 +18-05-2020,COALINDIA.NS,81.6357053,78.22885895,81.6357053,77.81104233,24334121 +19-05-2020,COALINDIA.NS,79.12877964,79.45018005,79.80372246,78.29314152,9537927 +20-05-2020,COALINDIA.NS,79.06450426,79.22520447,80.44652706,78.3252823,8087994 +21-05-2020,COALINDIA.NS,79.64302227,80.02870178,81.15360321,78.93594235,6187181 +22-05-2020,COALINDIA.NS,79.70730156,80.47866058,81.0250452,78.35742082,7128048 +26-05-2020,COALINDIA.NS,80.89647233,81.79639435,82.2784949,80.35009268,6182999 +27-05-2020,COALINDIA.NS,81.79640888,84.07835388,84.43189631,80.99290781,6084254 +28-05-2020,COALINDIA.NS,84.11048001,86.0710144,86.32814058,83.11413691,7882781 +29-05-2020,COALINDIA.NS,85.81391038,90.82775879,91.56697582,85.01040934,16208002 +01-06-2020,COALINDIA.NS,91.34198954,95.48805237,96.2594113,90.98844717,21204876 +02-06-2020,COALINDIA.NS,95.87373203,92.17762756,95.87373203,91.92051118,16679738 +03-06-2020,COALINDIA.NS,93.20612175,91.08487701,93.27040575,90.6992024,11560484 +04-06-2020,COALINDIA.NS,90.63490973,90.15280914,91.6633949,89.57429237,6295232 +05-06-2020,COALINDIA.NS,90.63490112,93.10968781,93.68820453,90.31350076,11872471 +08-06-2020,COALINDIA.NS,95.13451689,94.2988739,95.74517568,93.04541432,11258686 +09-06-2020,COALINDIA.NS,95.10236808,92.75614929,95.10236808,92.33832292,6957064 +10-06-2020,COALINDIA.NS,92.5633146,90.44207001,93.04541519,90.12066961,8914993 +11-06-2020,COALINDIA.NS,90.53850817,88.5136795,91.85624213,88.38512129,9259185 +12-06-2020,COALINDIA.NS,85.55679763,86.5531311,87.13165776,85.2996714,8424817 +15-06-2020,COALINDIA.NS,86.58525455,84.91397858,86.77809673,83.88549351,8217803 +16-06-2020,COALINDIA.NS,86.45670064,84.30331421,86.77810101,83.2748389,7130557 +17-06-2020,COALINDIA.NS,84.30332309,83.21056366,86.07102533,82.98558926,9071758 +18-06-2020,COALINDIA.NS,82.92129626,88.4493866,89.79926228,82.3749117,34586616 +19-06-2020,COALINDIA.NS,89.99210545,88.22440338,89.99210545,86.90665988,17468335 +22-06-2020,COALINDIA.NS,88.22440455,92.3383255,92.53116769,88.12798836,19716275 +23-06-2020,COALINDIA.NS,93.17397103,92.46689606,94.33101439,92.04906967,10955603 +24-06-2020,COALINDIA.NS,93.65607617,90.98845673,94.13817678,90.47421412,10639459 +25-06-2020,COALINDIA.NS,90.21709724,90.24922943,92.33833206,88.93149562,33546602 +26-06-2020,COALINDIA.NS,90.57063402,91.34200287,91.9205197,89.73500078,8095985 +29-06-2020,COALINDIA.NS,90.34565672,86.68169403,90.53849893,86.23172561,14575190 +30-06-2020,COALINDIA.NS,87.64589038,85.39608765,88.16012316,85.07468726,9576074 +01-07-2020,COALINDIA.NS,85.39608625,86.03888702,86.55311979,84.46401729,8412734 +02-07-2020,COALINDIA.NS,86.16743982,85.87818146,86.77809856,85.36393891,7744251 +03-07-2020,COALINDIA.NS,86.39242005,86.93880463,87.35662121,85.52464489,9092987 +06-07-2020,COALINDIA.NS,87.61375181,87.32449341,88.38511081,86.938809,9489759 +07-07-2020,COALINDIA.NS,87.74230657,85.39608765,87.87086477,85.23538745,9903888 +08-07-2020,COALINDIA.NS,85.46036184,85.39608765,86.42456301,84.59258667,12308795 +09-07-2020,COALINDIA.NS,85.8139068,83.8212204,86.9709502,82.9855872,19347175 +10-07-2020,COALINDIA.NS,83.24269753,84.33545685,85.0103996,82.40705459,17079028 +13-07-2020,COALINDIA.NS,84.72114869,83.88550568,85.13896529,83.75694748,7748516 +14-07-2020,COALINDIA.NS,83.82121137,82.43919373,83.82121137,82.27849354,7234601 +15-07-2020,COALINDIA.NS,82.82488035,82.27849579,83.21055491,81.98923741,7037060 +16-07-2020,COALINDIA.NS,82.11781302,81.08933258,82.27851324,80.09298925,11776854 +17-07-2020,COALINDIA.NS,81.37857538,83.94978333,84.88184247,81.37857538,11331564 +20-07-2020,COALINDIA.NS,85.81390834,85.49250793,86.52099316,84.65686492,16601999 +21-07-2020,COALINDIA.NS,85.81390962,85.55679321,86.45671044,84.84970839,10375549 +22-07-2020,COALINDIA.NS,85.94246638,86.19959259,87.87086881,85.33180757,14123342 +23-07-2020,COALINDIA.NS,86.71383575,85.78177643,87.13166221,85.62107621,5534003 +24-07-2020,COALINDIA.NS,85.42821583,84.5925827,85.42821583,83.56409758,8426361 +27-07-2020,COALINDIA.NS,84.59259443,83.53196716,84.72115264,83.14629254,5361430 +28-07-2020,COALINDIA.NS,83.62839625,83.85337067,84.04621289,82.63205295,5274135 +29-07-2020,COALINDIA.NS,83.56409791,84.33545685,85.17109979,83.37125572,5729989 +30-07-2020,COALINDIA.NS,84.39975251,82.6641922,84.65686892,82.47134999,5755341 +31-07-2020,COALINDIA.NS,82.88916615,83.08200836,83.56410899,81.9892489,5309957 +03-08-2020,COALINDIA.NS,83.49981516,82.53561401,83.49981516,82.34278163,4101202 +04-08-2020,COALINDIA.NS,83.30698947,82.76060486,84.6568653,82.59990465,8225015 +05-08-2020,COALINDIA.NS,83.01771523,82.56775665,83.6283838,82.40705646,6357451 +06-08-2020,COALINDIA.NS,82.92130634,82.82489014,84.33546619,82.47134772,7904721 +07-08-2020,COALINDIA.NS,83.24270404,83.40340424,83.78908864,82.63204523,6553466 +10-08-2020,COALINDIA.NS,83.7569512,83.08200836,84.30332603,82.92130815,7123506 +11-08-2020,COALINDIA.NS,83.66051964,83.62838745,84.20690424,83.37126125,5667893 +12-08-2020,COALINDIA.NS,83.56408982,82.72844696,83.692648,82.59988878,10656110 +13-08-2020,COALINDIA.NS,82.76059434,82.88915253,83.66051144,82.47133597,7332156 +14-08-2020,COALINDIA.NS,83.14628629,84.75328827,86.29600625,82.98558609,23946105 +17-08-2020,COALINDIA.NS,85.81391161,87.4209137,88.06371453,85.07469457,23263111 +18-08-2020,COALINDIA.NS,87.83872223,87.83872223,89.06004959,87.19592145,14886444 +19-08-2020,COALINDIA.NS,88.3851022,86.84238434,88.70650257,86.42455797,7439983 +20-08-2020,COALINDIA.NS,86.19957403,89.02789307,89.3492934,85.71747353,16864753 +21-08-2020,COALINDIA.NS,89.67072296,89.67072296,91.14916695,89.34932252,18104009 +24-08-2020,COALINDIA.NS,90.44206504,89.86354828,90.89202361,89.18860552,7621483 +25-08-2020,COALINDIA.NS,90.53849063,90.28136444,90.63490682,89.47786349,8785149 +26-08-2020,COALINDIA.NS,90.34567283,91.24559021,92.53119207,89.95998835,20083642 +27-08-2020,COALINDIA.NS,91.72766744,90.34564972,92.08120983,89.99210734,9356533 +28-08-2020,COALINDIA.NS,90.69920583,89.3814621,91.53483911,89.12433587,9056278 +31-08-2020,COALINDIA.NS,89.5100184,86.36029816,91.37413694,86.07102993,18667357 +01-09-2020,COALINDIA.NS,86.84240378,85.78177643,87.0352362,84.01407399,10566870 +02-09-2020,COALINDIA.NS,87.09951165,87.61375427,88.3851133,86.61741103,16748685 +03-09-2020,COALINDIA.NS,88.38510888,87.22806549,88.73865127,86.03888991,17375778 +04-09-2020,COALINDIA.NS,86.19957352,85.13894653,87.71014921,84.43187168,9952446 +07-09-2020,COALINDIA.NS,85.49251643,84.81757355,86.00675909,84.04621446,8781574 +08-09-2020,COALINDIA.NS,84.91399485,83.53196716,85.26752747,83.14629254,7292289 +09-09-2020,COALINDIA.NS,82.88916303,81.6035614,82.92130503,80.18940157,13115790 +10-09-2020,COALINDIA.NS,82.27850091,81.41072083,82.47134311,80.67149894,12007280 +11-09-2020,COALINDIA.NS,81.57141865,80.41437531,81.63569775,80.12511692,12588367 +14-09-2020,COALINDIA.NS,80.99289779,80.31795502,81.53927747,79.77157534,12397073 +15-09-2020,COALINDIA.NS,80.76792682,79.77158356,80.83220593,79.57874625,11537811 +16-09-2020,COALINDIA.NS,80.09296324,79.61086273,80.09296324,79.12876222,8007948 +17-09-2020,COALINDIA.NS,79.61088316,79.90014648,80.92862685,79.41804585,13049746 +18-09-2020,COALINDIA.NS,80.5107953,79.48231506,80.5107953,79.00021449,14611915 +21-09-2020,COALINDIA.NS,79.48231012,78.19670868,79.80371048,77.84316632,9573596 +22-09-2020,COALINDIA.NS,78.42168438,76.84682465,78.42168438,76.39686122,10042777 +23-09-2020,COALINDIA.NS,76.97540729,77.81105042,78.74310975,76.46116461,9281239 +24-09-2020,COALINDIA.NS,77.81103548,74.37204742,77.84317258,74.05064704,15979042 +25-09-2020,COALINDIA.NS,74.56490032,75.27198029,75.59338072,73.21501948,15988801 +28-09-2020,COALINDIA.NS,75.78620499,77.13608551,77.9717284,75.78620499,9441818 +29-09-2020,COALINDIA.NS,77.87532171,75.6255188,78.13244302,75.30411838,12065137 +30-09-2020,COALINDIA.NS,75.20768876,74.564888,75.27196785,73.69710796,14036702 +01-10-2020,COALINDIA.NS,75.27197184,75.36839294,76.94325292,74.78987125,9963165 +05-10-2020,COALINDIA.NS,75.81834932,76.10761261,76.81469248,75.56123293,8141288 +06-10-2020,COALINDIA.NS,76.7182789,75.07913971,76.7182789,74.75773929,11221801 +07-10-2020,COALINDIA.NS,75.27195761,73.56853485,75.3362367,73.43997668,11939558 +08-10-2020,COALINDIA.NS,73.72925534,72.82933807,73.92209755,72.41151654,11663333 +09-10-2020,COALINDIA.NS,72.86148285,73.85782623,74.50062715,72.18654483,15958362 +12-10-2020,COALINDIA.NS,74.11493071,72.76504517,74.2434889,72.50792878,7949842 +13-10-2020,COALINDIA.NS,72.82932387,73.18286133,73.69710387,72.21866024,9702168 +14-10-2020,COALINDIA.NS,72.76504063,71.06162262,73.24714118,70.45095898,19663164 +15-10-2020,COALINDIA.NS,71.2544731,71.09377289,72.44365369,70.41883494,15481671 +16-10-2020,COALINDIA.NS,71.54372198,71.57585907,72.47578106,70.45095781,12231039 +19-10-2020,COALINDIA.NS,72.31508828,73.72924805,74.14706954,71.5115873,18111350 +20-10-2020,COALINDIA.NS,73.98636515,73.05430603,74.6613079,72.70076366,16554127 +21-10-2020,COALINDIA.NS,73.05430713,73.98636627,75.1434096,72.99002804,20421726 +22-10-2020,COALINDIA.NS,73.92210527,74.43634796,75.01486486,73.34358346,13653932 +23-10-2020,COALINDIA.NS,75.07915214,75.65766907,75.97906954,74.69346765,11876035 +26-10-2020,COALINDIA.NS,75.78622499,73.63284302,75.78622499,73.40785879,11243128 +27-10-2020,COALINDIA.NS,73.4078468,73.24714661,74.01851048,72.54006673,10985477 +28-10-2020,COALINDIA.NS,73.24715802,72.44365692,73.27930002,72.2508196,9366165 +29-10-2020,COALINDIA.NS,71.99367734,71.25445557,72.28293569,71.0616183,11414157 +30-10-2020,COALINDIA.NS,71.73657101,73.40785217,74.050653,71.3830335,17773808 +02-11-2020,COALINDIA.NS,73.66496756,74.37204742,74.75773181,72.99002969,12785804 +03-11-2020,COALINDIA.NS,74.30776982,74.8862915,75.36839209,74.30776982,12319486 +04-11-2020,COALINDIA.NS,74.88627723,73.79351807,74.88627723,73.08643341,7382741 +05-11-2020,COALINDIA.NS,74.78987011,77.03967285,77.52177344,74.08279023,14904921 +06-11-2020,COALINDIA.NS,77.29677837,78.29312134,78.67880075,76.04331906,18908916 +09-11-2020,COALINDIA.NS,79.00022353,78.26100159,79.00022353,77.55392165,14950332 +10-11-2020,COALINDIA.NS,78.58240582,80.22154999,80.60722953,77.77890474,15808417 +11-11-2020,COALINDIA.NS,80.99291312,80.896492,81.12147134,79.41805288,16757799 +12-11-2020,COALINDIA.NS,81.02503541,78.48596954,81.31429379,77.77888971,35738360 +13-11-2020,COALINDIA.NS,78.74310317,80.92862701,81.21788543,77.90746011,23377931 +14-11-2020,COALINDIA.NS,81.86067425,81.69997406,81.95709534,81.34643659,3308333 +17-11-2020,COALINDIA.NS,82.47133061,82.72844696,83.1141313,81.76424592,20369194 +18-11-2020,COALINDIA.NS,82.76059409,82.43919373,82.82487809,80.89647099,18943803 +19-11-2020,COALINDIA.NS,83.12192411,83.32674408,84.8628782,82.50746942,29186699 +20-11-2020,COALINDIA.NS,84.18015444,82.91710663,84.31669762,82.02956557,17573909 +23-11-2020,COALINDIA.NS,82.78055995,83.80464935,84.28255566,81.75647055,17269543 +24-11-2020,COALINDIA.NS,84.4873898,84.14602661,85.06770619,83.83880182,18199200 +25-11-2020,COALINDIA.NS,84.62392426,84.62392426,86.53556001,84.14601792,22813211 +26-11-2020,COALINDIA.NS,85.06770136,85.37493134,85.57974611,84.21429343,13694237 +27-11-2020,COALINDIA.NS,85.64801653,85.71629333,86.97933601,85.34079177,25297333 +01-12-2020,COALINDIA.NS,86.0235164,86.29660797,86.70624272,85.1359701,8927107 +02-12-2020,COALINDIA.NS,86.70623538,88.5837326,89.53954521,86.29660067,21081119 +03-12-2020,COALINDIA.NS,89.67612113,91.10984039,91.48534201,88.24239146,25834042 +04-12-2020,COALINDIA.NS,91.62187294,91.0074234,92.1339177,89.50542753,19371235 +07-12-2020,COALINDIA.NS,91.00742285,93.39696503,93.67005139,90.80260286,14127211 +08-12-2020,COALINDIA.NS,93.84072013,91.65599823,94.01140169,90.80259043,21479953 +09-12-2020,COALINDIA.NS,92.44114796,91.96324158,93.87487753,91.75842158,18755465 +10-12-2020,COALINDIA.NS,92.30459891,92.06565094,92.47528049,90.66605986,11912807 +11-12-2020,COALINDIA.NS,91.96322164,94.38690186,96.05957905,91.82667848,30559578 +14-12-2020,COALINDIA.NS,95.34273196,97.86882782,98.44913897,94.96724079,35605748 +15-12-2020,COALINDIA.NS,98.0736265,97.69813538,98.55154323,96.12786284,18775793 +16-12-2020,COALINDIA.NS,98.55155404,99.33668518,99.67804836,97.97123246,16119571 +17-12-2020,COALINDIA.NS,99.16600519,97.93709564,99.16600519,97.28850767,12374964 +18-12-2020,COALINDIA.NS,97.93708826,96.7423172,98.07363144,95.20618298,13628707 +21-12-2020,COALINDIA.NS,96.53749852,90.76846313,96.60577532,88.31065461,20132655 +22-12-2020,COALINDIA.NS,90.46124321,92.5094223,92.91906229,88.61788411,17257059 +23-12-2020,COALINDIA.NS,92.50941898,92.20219421,93.32868851,91.55360627,10091831 +24-12-2020,COALINDIA.NS,93.08973829,93.02146149,94.96723567,92.57769354,14518171 +28-12-2020,COALINDIA.NS,95.51340623,93.97727203,95.51340623,93.67004728,15223089 +29-12-2020,COALINDIA.NS,94.83067975,92.23632813,95.3085965,91.89496497,21146540 +30-12-2020,COALINDIA.NS,93.36282889,92.57769775,93.36282889,91.62187461,14180071 +31-12-2020,COALINDIA.NS,92.57767305,92.47525787,93.32866559,91.99735164,15237166 +01-01-2021,COALINDIA.NS,92.44113329,92.40700531,93.02145479,92.20218534,6995084 +04-01-2021,COALINDIA.NS,93.43109152,93.70417786,94.04554098,92.71422688,11669647 +05-01-2021,COALINDIA.NS,93.36281292,92.27044678,93.36281292,91.7584021,12371842 +06-01-2021,COALINDIA.NS,92.44113768,92.23632813,93.73832391,91.34878184,14133415 +07-01-2021,COALINDIA.NS,93.1921463,93.1921463,93.87487265,92.50941995,17298525 +08-01-2021,COALINDIA.NS,93.60177945,95.37686157,96.23026944,93.60177945,27964099 +11-01-2021,COALINDIA.NS,95.9230477,96.7423172,97.6298635,95.78650452,24790683 +12-01-2021,COALINDIA.NS,97.28849343,100.1218033,100.7362632,96.74231033,28433070 +13-01-2021,COALINDIA.NS,101.384863,99.54150391,101.589683,97.97123122,21154236 +14-01-2021,COALINDIA.NS,100.0876753,100.1218033,101.1800311,98.89290433,14755992 +15-01-2021,COALINDIA.NS,100.2242252,97.80054474,100.7704084,97.18609522,10647008 +18-01-2021,COALINDIA.NS,97.83468278,94.69413757,98.24431232,93.26041857,17085592 +19-01-2021,COALINDIA.NS,96.16200046,95.64995575,96.87885472,95.30859261,8951075 +20-01-2021,COALINDIA.NS,95.92304003,96.6057663,96.91299103,94.65999228,11820498 +21-01-2021,COALINDIA.NS,96.94712616,93.77245331,97.04953093,93.22627023,10828875 +22-01-2021,COALINDIA.NS,93.77246069,90.93914032,94.07968544,90.461234,14810848 +25-01-2021,COALINDIA.NS,92.0997783,90.01747131,92.50941827,89.33474498,10157077 +27-01-2021,COALINDIA.NS,90.11987702,88.17410278,90.49537859,87.86687801,11638766 +28-01-2021,COALINDIA.NS,87.38895428,87.52549744,88.7202683,87.25241112,11970139 +29-01-2021,COALINDIA.NS,88.24237813,85.95524597,88.5154645,85.51147282,15268785 +01-02-2021,COALINDIA.NS,86.29661354,88.07170105,88.58374582,85.92111196,12808349 +02-02-2021,COALINDIA.NS,89.43715227,89.60783386,90.70020019,88.51546753,15485139 +03-02-2021,COALINDIA.NS,89.60782035,93.70417786,94.21622254,89.60782035,25483402 +04-02-2021,COALINDIA.NS,94.1479566,98.039505,98.48327295,93.39696388,30751754 +05-02-2021,COALINDIA.NS,98.38085521,96.16199493,98.51739838,95.13790558,19930467 +08-02-2021,COALINDIA.NS,96.29854469,96.63990784,97.22021893,95.78649998,11810439 +09-02-2021,COALINDIA.NS,96.60575984,95.06962585,97.93707389,94.69412435,8579689 +10-02-2021,COALINDIA.NS,95.51340687,94.42105103,95.95718523,93.39696156,8709612 +11-02-2021,COALINDIA.NS,94.42106693,93.63592529,95.24033656,92.85079407,14150298 +12-02-2021,COALINDIA.NS,93.19213984,91.38291931,93.53350299,90.63191622,16453706 +15-02-2021,COALINDIA.NS,91.82669212,90.29055786,92.0656505,90.11987628,10557047 +16-02-2021,COALINDIA.NS,90.32469279,91.31464386,92.4411381,90.32469279,11735144 +17-02-2021,COALINDIA.NS,91.00740507,92.30458069,92.68008218,90.73430834,8950258 +18-02-2021,COALINDIA.NS,92.16806055,95.54755402,96.40096198,91.51947257,22069738 +19-02-2021,COALINDIA.NS,95.54753212,95.06962585,97.76639233,93.70417342,22944780 +22-02-2021,COALINDIA.NS,94.79655409,93.02146149,95.17204524,92.23633038,20401387 +23-02-2021,COALINDIA.NS,93.94314196,93.46522522,94.62586825,92.9873189,19178437 +24-02-2021,COALINDIA.NS,95.5475554,98.58568573,98.99532573,95.24033061,38775957 +25-02-2021,COALINDIA.NS,100.2924949,106.5735855,107.6659414,99.50736375,85580477 +26-02-2021,COALINDIA.NS,106.6077167,103.9109497,111.2843965,102.750317,94115857 +01-03-2021,COALINDIA.NS,106.1639458,105.3788147,107.2563121,104.9350363,22306110 +02-03-2021,COALINDIA.NS,105.3788077,104.7302094,106.6077067,104.1157599,17565134 +03-03-2021,COALINDIA.NS,105.8225798,105.754303,107.3928524,105.0033103,17610904 +04-03-2021,COALINDIA.NS,105.1398469,103.8085327,105.7542964,103.5695744,17162557 +05-03-2021,COALINDIA.NS,103.7744151,103.1599655,104.2523215,102.2041423,17323282 +08-03-2021,COALINDIA.NS,105.0715692,104.5595245,106.5052986,104.0133519,18727656 +09-03-2021,COALINDIA.NS,105.7884328,103.5695724,105.7884328,101.3848505,14621175 +10-03-2021,COALINDIA.NS,104.4912627,103.0575333,104.6278058,101.9993054,10788943 +12-03-2021,COALINDIA.NS,103.7743946,102.7503052,104.4571209,101.7262158,14835735 +15-03-2021,COALINDIA.NS,103.421178,103.7389603,104.2333002,102.2206611,15783310 +16-03-2021,COALINDIA.NS,103.8095943,102.8915482,104.5510936,102.1147481,11857531 +17-03-2021,COALINDIA.NS,102.4325348,98.76036072,102.7150056,98.5131907,15554810 +18-03-2021,COALINDIA.NS,99.9255608,96.78302765,100.1021077,96.18276379,14401450 +19-03-2021,COALINDIA.NS,96.04152898,96.25338745,98.86627983,94.2760597,33294812 +22-03-2021,COALINDIA.NS,97.17144741,95.79437256,97.17144741,95.54721329,11414253 +23-03-2021,COALINDIA.NS,95.75906425,95.51189423,96.50055278,94.69978261,8887103 +24-03-2021,COALINDIA.NS,94.55853622,93.42864227,95.44127091,93.25209533,10865477 +25-03-2021,COALINDIA.NS,93.21676628,90.46263885,93.99357697,89.7211397,18629600 +26-03-2021,COALINDIA.NS,91.16884064,91.52193451,92.08687608,90.88635908,9505615 +30-03-2021,COALINDIA.NS,92.51059324,93.88765717,94.94693877,91.91032935,20582346 +31-03-2021,COALINDIA.NS,93.92296009,92.05156708,93.92296009,91.80439708,14900610 +01-04-2021,COALINDIA.NS,92.82837126,93.3227005,93.49924743,92.22811818,6226087 +05-04-2021,COALINDIA.NS,93.14614213,91.6631546,93.28738827,90.42732628,9012457 +06-04-2021,COALINDIA.NS,92.40467129,92.01626587,93.11085904,91.31007812,6689423 +07-04-2021,COALINDIA.NS,92.01626522,92.68714142,93.00492375,91.6278598,5657926 +08-04-2021,COALINDIA.NS,92.72245288,92.96961212,94.45261069,92.65182979,9330363 +09-04-2021,COALINDIA.NS,92.96961624,91.45131683,93.18147473,91.0629114,10149401 +12-04-2021,COALINDIA.NS,90.39202901,88.06160736,90.60388749,87.28480194,11334755 +13-04-2021,COALINDIA.NS,88.13223288,90.35671997,90.70981384,88.13223288,7809483 +15-04-2021,COALINDIA.NS,90.35671453,90.568573,92.3693538,89.65052683,8924391 +16-04-2021,COALINDIA.NS,90.99228774,90.28609467,91.76908773,89.7564539,10358366 +19-04-2021,COALINDIA.NS,88.69716972,87.99098206,88.97964587,87.14355901,7131534 +20-04-2021,COALINDIA.NS,88.27346587,87.92037201,89.15620053,87.60258969,7738871 +22-04-2021,COALINDIA.NS,88.02630069,88.30877686,88.62655918,87.56727759,8514980 +23-04-2021,COALINDIA.NS,88.23816556,89.08559418,89.8623997,87.74383625,8992991 +26-04-2021,COALINDIA.NS,90.21548028,89.65052795,90.39202721,89.33274564,4967884 +27-04-2021,COALINDIA.NS,89.68584655,90.03894043,90.32141661,89.40337036,3982954 +28-04-2021,COALINDIA.NS,90.39201575,90.74510956,91.41598564,90.03892194,6206074 +29-04-2021,COALINDIA.NS,91.62786232,90.42734528,91.8397208,90.14486909,8345584 +30-04-2021,COALINDIA.NS,89.9683206,93.95828247,95.05287564,89.68584442,27396950 +03-05-2021,COALINDIA.NS,93.92297699,93.3580246,94.24075934,92.6518368,10262391 +04-05-2021,COALINDIA.NS,93.60519134,93.78173828,95.9003016,93.39333285,9926789 +05-05-2021,COALINDIA.NS,93.92297629,94.02890015,94.98225798,93.56988239,4877341 +06-05-2021,COALINDIA.NS,94.77039776,95.05287933,95.65313248,94.45261541,7632817 +07-05-2021,COALINDIA.NS,95.6178115,96.6417923,97.45390385,95.33534073,12644960 +10-05-2021,COALINDIA.NS,96.81833667,103.844902,104.868872,96.81833667,45098431 +11-05-2021,COALINDIA.NS,103.4211792,109.9534149,110.6949141,102.5031331,66582000 +12-05-2021,COALINDIA.NS,110.0946569,108.3998108,112.7781723,107.1992939,42959024 +14-05-2021,COALINDIA.NS,110.129963,103.6683502,110.129963,103.174021,23140309 +17-05-2021,COALINDIA.NS,103.809585,104.6216965,105.3278841,101.691022,17076463 +18-05-2021,COALINDIA.NS,105.2926,103.421196,105.7869293,103.1740367,10295029 +19-05-2021,COALINDIA.NS,103.4211839,107.2346039,107.6936216,102.467837,23999878 +20-05-2021,COALINDIA.NS,107.6229951,103.5624161,107.6229951,103.1387099,22983457 +21-05-2021,COALINDIA.NS,103.8095932,103.9508286,105.6456855,103.7036693,13009821 +24-05-2021,COALINDIA.NS,104.5864103,105.1513519,105.7516158,102.8562417,14192862 +25-05-2021,COALINDIA.NS,105.7869259,104.1273804,105.9281613,103.8802211,10434892 +26-05-2021,COALINDIA.NS,104.3745467,102.8915482,104.5157821,102.5384543,9948786 +27-05-2021,COALINDIA.NS,102.9268527,102.0794296,103.315258,101.7616473,24064196 +28-05-2021,COALINDIA.NS,102.820925,103.7389603,105.0807233,102.2206611,16465504 +31-05-2021,COALINDIA.NS,103.8449144,104.3039322,104.7982615,102.4325389,11767444 +01-06-2021,COALINDIA.NS,104.9042061,104.2333298,105.5044593,103.7389897,9307143 +02-06-2021,COALINDIA.NS,104.1626751,105.2925797,105.8575211,103.8095813,10714318 +03-06-2021,COALINDIA.NS,105.9281469,105.2572708,106.2106177,104.9394885,9282774 +04-06-2021,COALINDIA.NS,105.2219737,108.1173477,109.0353832,104.6570213,29422387 +07-06-2021,COALINDIA.NS,110.1652881,110.341835,112.1779275,109.7768827,31071589 +08-06-2021,COALINDIA.NS,111.153934,110.1652756,111.2245571,107.9054772,12874065 +09-06-2021,COALINDIA.NS,110.8714632,110.4477463,113.9786846,109.6003232,30443113 +10-06-2021,COALINDIA.NS,110.9420885,110.5183716,112.1072939,109.9887308,11459484 +11-06-2021,COALINDIA.NS,110.871471,114.8614273,116.5209727,110.624301,61728565 +14-06-2021,COALINDIA.NS,115.8147898,112.5310211,115.8147898,109.8475055,30836595 +15-06-2021,COALINDIA.NS,113.766852,110.9774017,114.2964928,110.6949309,30153988 +16-06-2021,COALINDIA.NS,111.0833245,109.847496,112.142606,109.3531668,14098443 +17-06-2021,COALINDIA.NS,109.4591118,107.4464722,109.7415826,106.9168313,15784276 +18-06-2021,COALINDIA.NS,108.0467308,103.3858871,108.6116832,102.4678516,24823176 +21-06-2021,COALINDIA.NS,103.1034076,104.1626892,104.5157831,101.3379383,15038290 +22-06-2021,COALINDIA.NS,105.1513367,105.0101013,105.5750536,104.3745367,12494441 +23-06-2021,COALINDIA.NS,105.8222417,104.8335724,106.3518826,104.6217139,7983220 +24-06-2021,COALINDIA.NS,104.8335743,103.3858871,105.2926028,103.1034163,12929173 +25-06-2021,COALINDIA.NS,103.6330499,105.0454254,105.3985193,103.6330499,7400514 +28-06-2021,COALINDIA.NS,103.8802162,103.9508286,105.2219686,103.8095932,8217659 +29-06-2021,COALINDIA.NS,103.8802364,102.0441437,104.445178,101.6557382,21576435 +30-06-2021,COALINDIA.NS,102.8209277,103.5624161,104.0920568,102.4678338,12919448 +01-07-2021,COALINDIA.NS,103.527134,102.8562469,104.0214633,102.7503231,5668038 +02-07-2021,COALINDIA.NS,103.8096056,104.2686234,104.9748111,103.1387293,20805994 +05-07-2021,COALINDIA.NS,104.5157915,105.8575439,106.2812609,104.2333207,10401054 +06-07-2021,COALINDIA.NS,105.9634701,104.1626892,106.4224878,103.7389723,9579038 +07-07-2021,COALINDIA.NS,104.1627018,104.1980133,105.0454365,103.4918255,6067804 +08-07-2021,COALINDIA.NS,103.8095861,103.2799454,104.6216976,102.6090693,12349670 +09-07-2021,COALINDIA.NS,103.2799578,103.5977402,104.1626925,102.8562409,4963821 +12-07-2021,COALINDIA.NS,103.6683687,103.3858871,104.4098681,103.1740394,4010172 +13-07-2021,COALINDIA.NS,103.8095997,104.5864105,104.8688813,103.5624297,5717442 +14-07-2021,COALINDIA.NS,104.4804611,104.6216965,105.504431,103.9861319,7216739 +15-07-2021,COALINDIA.NS,104.5157864,103.5977402,104.7982572,102.8562409,7257500 +16-07-2021,COALINDIA.NS,103.633037,102.785614,104.5510831,102.6090671,10819800 +19-07-2021,COALINDIA.NS,102.3972327,102.0088272,103.3858913,101.6910448,5158738 +20-07-2021,COALINDIA.NS,102.044112,100.9142075,102.4325173,100.0667845,6271740 +22-07-2021,COALINDIA.NS,101.6910193,102.1853485,102.6796777,101.1613786,4772582 +23-07-2021,COALINDIA.NS,102.1853716,101.7616653,102.39723,101.2320245,3419739 +26-07-2021,COALINDIA.NS,101.6910248,101.6910248,102.7503063,101.161384,4423596 +27-07-2021,COALINDIA.NS,102.0441457,100.5964584,102.5737866,100.3492991,4245486 +28-07-2021,COALINDIA.NS,101.3026243,101.7263412,101.9028882,99.60777813,8834228 +29-07-2021,COALINDIA.NS,101.7263534,100.3845901,102.1500596,100.2080432,8237916 +30-07-2021,COALINDIA.NS,100.4905133,101.196701,102.3265949,99.74901409,9526451 +02-08-2021,COALINDIA.NS,101.9028887,101.6204071,102.3265948,101.0554656,6164197 +03-08-2021,COALINDIA.NS,101.6204066,101.8675766,102.2206705,100.984842,5648929 +04-08-2021,COALINDIA.NS,101.7969432,102.1853485,104.0567522,101.7969432,8839351 +05-08-2021,COALINDIA.NS,102.3972292,102.7150116,103.0327939,100.4199013,6237158 +06-08-2021,COALINDIA.NS,102.820925,103.1740189,104.8335534,102.5737551,10812438 +09-08-2021,COALINDIA.NS,104.1626901,101.1613922,104.4098601,100.5258276,12986298 +10-08-2021,COALINDIA.NS,101.4791652,100.4198837,101.8675706,99.39591377,14022502 +11-08-2021,COALINDIA.NS,100.9142167,101.6557159,101.9381975,99.67838825,8356558 +12-08-2021,COALINDIA.NS,101.7263515,101.9735107,103.5977448,101.4791815,7685737 +13-08-2021,COALINDIA.NS,102.4325267,101.5144806,103.3152614,101.1260752,9455100 +16-08-2021,COALINDIA.NS,101.5498038,100.2786636,101.796963,100.1021167,5259207 +17-08-2021,COALINDIA.NS,100.3492631,98.33662415,100.6670454,96.8889374,13714266 +18-08-2021,COALINDIA.NS,98.33663731,97.70107269,99.04282501,97.45390269,7654460 +20-08-2021,COALINDIA.NS,97.10080841,95.75905609,97.4892138,95.33533916,8877297 +23-08-2021,COALINDIA.NS,96.25337922,94.59383392,96.32399152,93.7464109,7768805 +24-08-2021,COALINDIA.NS,94.8763289,96.18276978,96.67709905,94.62915887,7452062 +25-08-2021,COALINDIA.NS,96.39463076,98.05417633,98.26602404,96.39463076,7817617 +26-08-2021,COALINDIA.NS,98.05417263,96.95957947,98.44256727,96.28870327,6845692 +27-08-2021,COALINDIA.NS,97.38327957,97.84230804,98.37194882,96.78302649,4418540 +30-08-2021,COALINDIA.NS,97.87762308,101.4085617,101.6557209,97.87762308,11333690 +31-08-2021,COALINDIA.NS,101.4085599,102.9974823,103.20933,101.1613899,14301855 +01-09-2021,COALINDIA.NS,103.5271093,101.8322525,103.56241,101.6203941,8415876 +02-09-2021,COALINDIA.NS,104.0759158,102.4836578,104.0759158,102.1941494,7787657 +03-09-2021,COALINDIA.NS,102.7007544,105.9214706,106.5004654,102.5921957,12734022 +06-09-2021,COALINDIA.NS,106.9709124,105.9214706,107.0071023,104.4377718,9712271 +07-09-2021,COALINDIA.NS,106.3919258,106.5366745,107.1880603,105.3424838,9475870 +08-09-2021,COALINDIA.NS,106.6452184,107.9479675,108.4546045,105.8852741,7873034 +09-09-2021,COALINDIA.NS,107.947975,107.5860977,109.2507352,107.1156617,9519564 +13-09-2021,COALINDIA.NS,108.2737055,111.8924789,112.8333512,108.0565769,35672746 +14-09-2021,COALINDIA.NS,112.4352832,111.9648361,112.543842,110.987774,8804432 +15-09-2021,COALINDIA.NS,112.5438438,116.5606842,117.4291875,111.6391506,24591822 +16-09-2021,COALINDIA.NS,117.3567851,117.4653549,117.9719808,114.0275211,18440504 +17-09-2021,COALINDIA.NS,117.7548577,113.4123306,118.1891149,112.4714475,17317065 +20-09-2021,COALINDIA.NS,112.8333239,111.6029434,114.0275255,110.5896915,12541523 +21-09-2021,COALINDIA.NS,112.6885949,113.1952209,114.3532328,111.060147,13645046 +22-09-2021,COALINDIA.NS,113.8104259,117.3206406,117.610138,112.1819778,18861877 +23-09-2021,COALINDIA.NS,118.5148249,121.1203461,123.0382915,118.0443888,31399318 +24-09-2021,COALINDIA.NS,121.6631386,120.2156296,122.6402006,117.8996063,17259638 +27-09-2021,COALINDIA.NS,120.8670159,120.9032059,122.4230839,119.6728253,9099672 +28-09-2021,COALINDIA.NS,121.9526573,126.3313751,127.5979457,121.6993388,41551332 +29-09-2021,COALINDIA.NS,126.2951947,134.4012451,142.5796754,125.0648139,100988643 +30-09-2021,COALINDIA.NS,135.7763665,133.96698,138.599005,133.2432254,48957916 +01-10-2021,COALINDIA.NS,134.1840721,136.572464,137.4409671,132.0128087,25492957 +04-10-2021,COALINDIA.NS,139.3227646,137.4771881,139.9379604,136.2829974,23341448 +05-10-2021,COALINDIA.NS,138.2371052,143.2671967,143.9547612,137.8028481,42359592 +06-10-2021,COALINDIA.NS,144.7509055,139.5760651,147.5011749,138.7437407,41926821 +07-10-2021,COALINDIA.NS,140.9511971,138.019989,141.0959458,136.9705471,16517664 +08-10-2021,COALINDIA.NS,138.3095276,136.391571,138.7437738,133.2432447,28978175 +11-10-2021,COALINDIA.NS,138.9608558,142.4710693,144.5337629,138.7075373,34952223 +12-10-2021,COALINDIA.NS,144.1719116,139.9017639,145.474672,138.4180648,25216411 +13-10-2021,COALINDIA.NS,140.4083734,137.5495453,140.8064405,137.0429193,17378156 +14-10-2021,COALINDIA.NS,137.5133687,133.0260925,138.8161291,131.9404607,29542941 +18-10-2021,COALINDIA.NS,133.7498628,134.1117401,135.8849368,132.7365996,15468914 +19-10-2021,COALINDIA.NS,135.5592453,133.5327301,136.753436,132.8813553,17403803 +20-10-2021,COALINDIA.NS,132.2299685,130.6377106,132.7365946,128.3940668,15921230 +21-10-2021,COALINDIA.NS,131.72332,132.0128174,132.4470745,129.4796766,15586097 +22-10-2021,COALINDIA.NS,132.7365773,127.3084183,133.387963,126.8741722,13603152 +25-10-2021,COALINDIA.NS,127.5617519,126.0056839,128.2855065,125.2095494,11744666 +26-10-2021,COALINDIA.NS,125.2095307,126.6932297,127.3807943,124.3048376,11602891 +27-10-2021,COALINDIA.NS,127.1636614,125.6437836,127.8512259,125.0647778,9535881 +28-10-2021,COALINDIA.NS,125.2095433,120.5413284,125.2095433,120.1070713,24509136 +29-10-2021,COALINDIA.NS,119.4194982,119.021431,122.6763936,118.1891177,14826816 +01-11-2021,COALINDIA.NS,119.4194967,123.5810852,124.4495884,118.5509935,13585170 +02-11-2021,COALINDIA.NS,124.0877144,122.4592667,125.752352,121.8440819,14278962 +03-11-2021,COALINDIA.NS,121.7355388,122.8573608,123.8344341,121.120354,8974463 +04-11-2021,COALINDIA.NS,123.9067686,123.5448914,124.0515173,122.8573268,973260 +08-11-2021,COALINDIA.NS,123.7620583,124.2686844,126.0780712,121.9526715,8761953 +09-11-2021,COALINDIA.NS,124.5219836,123.4001617,124.7752911,122.748787,5723308 +10-11-2021,COALINDIA.NS,122.9659073,120.6498947,123.6534831,120.4689561,9212143 +11-11-2021,COALINDIA.NS,120.0708927,120.8670273,121.3374634,119.5642667,6453205 +12-11-2021,COALINDIA.NS,122.2059584,120.8308182,122.2059584,119.926125,7027513 +15-11-2021,COALINDIA.NS,118.8766924,115.6197968,121.3012748,115.4388581,19400018 +16-11-2021,COALINDIA.NS,116.5244783,115.1131592,116.9949143,114.7874719,8505431 +17-11-2021,COALINDIA.NS,115.1131698,112.978096,115.2579186,112.6885875,7477627 +18-11-2021,COALINDIA.NS,112.9419127,111.0239563,114.1722934,110.7344589,12981172 +22-11-2021,COALINDIA.NS,110.1554332,108.9612427,110.6620591,107.9118009,11522286 +23-11-2021,COALINDIA.NS,108.5631774,113.0504532,113.4485204,108.5631774,13305061 +24-11-2021,COALINDIA.NS,114.5703472,115.149353,116.9949183,112.6162121,18809310 +25-11-2021,COALINDIA.NS,116.8863709,114.751297,117.8272541,112.9057205,22402592 +26-11-2021,COALINDIA.NS,114.172294,112.8333435,115.3664847,112.4352873,11829847 +29-11-2021,COALINDIA.NS,112.8333433,111.6391525,113.3761592,109.9383247,18176163 +30-11-2021,COALINDIA.NS,114.7150932,110.0106888,114.7150932,109.5402528,56643275 +01-12-2021,COALINDIA.NS,111.1687131,112.5800323,113.0866584,110.4087685,16283427 +02-12-2021,COALINDIA.NS,113.5570729,115.2940903,115.4750289,112.2905026,15647910 +03-12-2021,COALINDIA.NS,115.0769808,115.6197968,116.3073614,114.5341649,20414051 +06-12-2021,COALINDIA.NS,116.5784949,113.9324722,116.9236263,113.5873409,24185368 +07-12-2021,COALINDIA.NS,115.1212701,115.5430908,115.7731823,114.3926451,7866368 +08-12-2021,COALINDIA.NS,116.0032748,115.7348328,116.3867567,115.0829206,7313306 +09-12-2021,COALINDIA.NS,116.3867408,117.0770035,117.7289273,115.5430761,9423435 +10-12-2021,COALINDIA.NS,117.0770201,116.041626,117.920685,115.7348334,7419042 +13-12-2021,COALINDIA.NS,117.19206,114.2775955,117.19206,113.4722813,9888293 +14-12-2021,COALINDIA.NS,114.2775906,114.2008896,114.8528134,112.5519223,8474759 +15-12-2021,COALINDIA.NS,114.3926516,113.5873489,115.5047585,113.4722973,5410912 +16-12-2021,COALINDIA.NS,113.5873509,114.8528366,115.1212786,113.1655185,7539061 +17-12-2021,COALINDIA.NS,114.3543226,112.3218613,114.5844024,111.9767299,8758284 +20-12-2021,COALINDIA.NS,111.478185,107.9117966,111.7082648,106.7230004,8858645 +21-12-2021,COALINDIA.NS,108.7554748,110.9413147,111.9767206,108.4486822,8097050 +22-12-2021,COALINDIA.NS,111.5548769,111.4781876,114.5843814,110.7879132,6798820 +23-12-2021,COALINDIA.NS,112.168453,113.2805481,113.472289,111.976712,4857807 +24-12-2021,COALINDIA.NS,113.51063,111.9000015,113.6256699,111.5165197,4568316 +27-12-2021,COALINDIA.NS,111.2097461,112.0150604,112.3601918,110.5194834,3534825 +28-12-2021,COALINDIA.NS,112.1684566,114.1625671,114.469348,112.1684566,4907497 +29-12-2021,COALINDIA.NS,114.4693505,112.5519409,114.4693505,112.2068095,4216568 +30-12-2021,COALINDIA.NS,112.5519365,112.1301041,114.277605,110.366085,24782255 +31-12-2021,COALINDIA.NS,111.9383594,112.0150604,113.1655061,111.4781881,5320232 +03-01-2022,COALINDIA.NS,112.9354136,119.1094742,119.6079959,112.7436726,29486720 +04-01-2022,COALINDIA.NS,119.6463426,117.3454514,120.1448643,116.8469296,13744440 +05-01-2022,COALINDIA.NS,117.3454671,117.8823395,118.3425225,116.6552044,8454060 +06-01-2022,COALINDIA.NS,118.4959068,118.6109467,119.0711296,117.3838116,12446900 +07-01-2022,COALINDIA.NS,118.8793924,120.3749695,120.7584514,118.8410418,11679683 +10-01-2022,COALINDIA.NS,121.0269005,123.251091,123.4811825,120.4516776,14655298 +11-01-2022,COALINDIA.NS,123.212721,121.6021042,123.212721,121.2569728,7670386 +12-01-2022,COALINDIA.NS,123.0210009,122.2156982,123.289443,121.5637743,6334581 +13-01-2022,COALINDIA.NS,122.2156774,126.3572769,127.6611129,121.9472354,20271714 +14-01-2022,COALINDIA.NS,126.3572769,126.3572769,127.4310215,125.2068313,10211720 +17-01-2022,COALINDIA.NS,127.0092174,125.5519791,127.3926993,124.2864934,8384625 +18-01-2022,COALINDIA.NS,125.7820557,123.327774,126.9325014,122.9442922,6574122 +19-01-2022,COALINDIA.NS,123.4811776,125.705368,126.433993,123.3277872,11503199 +20-01-2022,COALINDIA.NS,126.1655546,126.5873871,129.0416691,125.6670328,17462235 +21-01-2022,COALINDIA.NS,125.2451805,121.7554932,125.2451805,120.7967885,14466758 +24-01-2022,COALINDIA.NS,121.3336685,119.876442,123.0209865,118.7259963,10854431 +25-01-2022,COALINDIA.NS,118.8793622,123.5961838,123.9413268,118.34249,7267866 +27-01-2022,COALINDIA.NS,121.8705424,123.1360397,123.7112626,121.1802797,9269062 +28-01-2022,COALINDIA.NS,123.1743804,123.9796829,126.5490161,123.1743804,10310726 +31-01-2022,COALINDIA.NS,125.3218921,122.5608292,125.3218921,122.0622956,5811200 +01-02-2022,COALINDIA.NS,124.2481372,125.0534515,125.3602324,121.6404649,7248713 +02-02-2022,COALINDIA.NS,125.015114,125.667038,126.2422609,124.4398911,5369074 +03-02-2022,COALINDIA.NS,125.0917951,123.7112579,125.8970976,123.1743856,4654885 +04-02-2022,COALINDIA.NS,123.7112782,123.0210037,124.8617241,122.7142228,6402287 +07-02-2022,COALINDIA.NS,123.2127262,123.4428177,125.0150958,122.4457624,5871041 +08-02-2022,COALINDIA.NS,124.1330881,122.6758499,124.6316098,121.4487149,14158927 +09-02-2022,COALINDIA.NS,123.0976928,129.3101044,129.8853272,122.7142109,35079516 +10-02-2022,COALINDIA.NS,129.6168731,128.8882599,130.6139283,126.5490181,17724098 +11-02-2022,COALINDIA.NS,128.8115811,127.6994858,129.846987,126.7024304,10097767 +14-02-2022,COALINDIA.NS,127.3926809,123.9796829,127.5077208,123.5962011,9478670 +15-02-2022,COALINDIA.NS,124.8233633,125.5136261,126.4339921,122.5991729,16850616 +16-02-2022,COALINDIA.NS,126.7407827,125.667038,127.3160056,124.8617235,10653203 +17-02-2022,COALINDIA.NS,126.3189371,125.0534515,126.9325105,124.7850095,6906440 +18-02-2022,COALINDIA.NS,125.0150877,128.3130341,129.0416473,124.7083069,23740696 +21-02-2022,COALINDIA.NS,128.9850491,127.4433975,129.2617611,126.3761058,14870901 +22-02-2022,COALINDIA.NS,126.0993794,126.4156113,127.0085551,122.9370125,11654816 +23-02-2022,COALINDIA.NS,126.7713917,125.3087921,128.3130432,125.0716122,7627472 +24-02-2022,COALINDIA.NS,121.7511117,118.5887451,123.9647706,117.7981535,12115340 +25-02-2022,COALINDIA.NS,120.3675889,129.2222137,130.3685693,120.3675889,17079977 +28-02-2022,COALINDIA.NS,128.4316242,134.0448303,134.3610622,126.9295047,20872239 +02-03-2022,COALINDIA.NS,135.191181,146.1013489,146.7733446,135.191181,72648396 +03-03-2022,COALINDIA.NS,149.8962161,149.3823242,156.3395348,147.7220886,74050073 +04-03-2022,COALINDIA.NS,149.3823249,143.0971222,151.0030405,142.7018263,36095156 +07-03-2022,COALINDIA.NS,147.0105045,149.1846313,151.793586,143.6504902,41642776 +08-03-2022,COALINDIA.NS,149.4218671,149.540451,151.5564628,147.5244514,22940456 +09-03-2022,COALINDIA.NS,150.2124368,147.5639496,150.6867967,146.7338379,13870658 +10-03-2022,COALINDIA.NS,145.4688855,141.4763947,145.4688855,139.9742751,30890343 +11-03-2022,COALINDIA.NS,143.0971044,143.6900482,144.282992,141.7135689,14663558 +14-03-2022,COALINDIA.NS,143.0970859,142.5832062,144.0062615,140.6067271,8306420 +15-03-2022,COALINDIA.NS,142.2274719,136.6933289,142.3065359,135.5865051,14074860 +16-03-2022,COALINDIA.NS,136.7723643,139.8556671,140.5672069,136.6933003,11846738 +17-03-2022,COALINDIA.NS,141.5159269,139.5789795,142.3065187,138.7488557,20052773 +21-03-2022,COALINDIA.NS,140.6067471,144.1248779,147.3267769,140.3300351,20271556 +22-03-2022,COALINDIA.NS,145.192185,144.9550171,146.8919647,142.7018255,12372751 +23-03-2022,COALINDIA.NS,144.3620553,144.7178192,145.6665269,141.7531002,13731315 +24-03-2022,COALINDIA.NS,145.2317038,148.1568909,149.0265466,144.9154719,16323203 +25-03-2022,COALINDIA.NS,148.1568948,147.1291351,149.3427825,145.9432475,10044811 +28-03-2022,COALINDIA.NS,147.1291406,151.2006836,153.1376311,146.6547807,19132062 +29-03-2022,COALINDIA.NS,151.7936145,147.0500641,151.9517305,146.6547682,10622472 +30-03-2022,COALINDIA.NS,148.591703,144.5992126,148.591703,143.887685,10298319 +31-03-2022,COALINDIA.NS,145.5874629,144.7178192,146.1804067,143.6109835,9435203 +01-04-2022,COALINDIA.NS,145.3107719,147.1686554,148.0383112,144.9154761,13505929 +04-04-2022,COALINDIA.NS,146.6547926,148.4336243,149.4218641,145.9432647,9490374 +05-04-2022,COALINDIA.NS,148.6312491,148.5521851,149.3823088,147.7220734,7637664 +06-04-2022,COALINDIA.NS,149.1846706,153.2562256,155.7465849,148.8684387,46157039 +07-04-2022,COALINDIA.NS,154.1654046,150.8053894,155.7861203,150.1333815,21712301 +08-04-2022,COALINDIA.NS,153.9282,153.8096161,157.1696308,152.0703168,20151959 +11-04-2022,COALINDIA.NS,153.7700973,155.2722168,156.5371684,152.8609216,12393619 +12-04-2022,COALINDIA.NS,154.7583336,147.0500641,154.7583336,145.7060605,18907630 +13-04-2022,COALINDIA.NS,148.631253,147.5244293,151.2402082,146.8128895,14216953 +18-04-2022,COALINDIA.NS,147.524439,149.7776184,150.9239741,145.9432553,13052104 +19-04-2022,COALINDIA.NS,151.358778,156.3395081,160.6877624,150.7263022,59341710 +20-04-2022,COALINDIA.NS,158.0788103,157.4068146,162.5061287,155.8256312,38356653 +21-04-2022,COALINDIA.NS,159.0670548,163.5734253,164.364017,158.9089389,43683145 +22-04-2022,COALINDIA.NS,162.9014303,159.8181152,165.2336735,159.1065875,24007670 +25-04-2022,COALINDIA.NS,157.8416401,148.9870148,159.8576515,147.6430112,26465084 +26-04-2022,COALINDIA.NS,151.9517508,151.3192749,152.0308148,148.9870314,20819291 +27-04-2022,COALINDIA.NS,150.8448862,148.2359314,151.6354778,147.5244038,12214126 +28-04-2022,COALINDIA.NS,149.4218403,150.41008,152.1889114,147.9592407,12706800 +29-04-2022,COALINDIA.NS,152.1889133,144.5597076,152.5842092,143.8086358,21654415 +02-05-2022,COALINDIA.NS,144.4410815,148.3545074,149.3427469,141.3973111,21289439 +04-05-2022,COALINDIA.NS,149.2242096,148.1173859,150.7658613,147.445378,18239949 +05-05-2022,COALINDIA.NS,149.8171432,146.931488,151.7540907,146.0223002,12651103 +06-05-2022,COALINDIA.NS,145.8641796,148.1568909,149.3823105,144.717824,14257553 +09-05-2022,COALINDIA.NS,147.0105304,144.7178192,147.0105304,143.5319316,10549451 +10-05-2022,COALINDIA.NS,143.8876932,134.4401245,145.3502927,133.4518849,19965511 +11-05-2022,COALINDIA.NS,135.7446004,134.2820129,137.3257839,130.6452861,20641617 +12-05-2022,COALINDIA.NS,132.7008352,132.0683594,134.5587187,130.1709319,10406343 +13-05-2022,COALINDIA.NS,134.4005896,133.372818,137.2862445,132.8194062,11590435 +16-05-2022,COALINDIA.NS,134.005299,135.7445984,136.6142541,132.7008274,7437937 +17-05-2022,COALINDIA.NS,137.0886257,145.9037323,146.2594962,136.8909777,28092052 +18-05-2022,COALINDIA.NS,147.3267812,146.6943054,148.235957,143.7295863,15425248 +19-05-2022,COALINDIA.NS,143.1761666,143.2552185,145.0735819,142.8599226,9396007 +20-05-2022,COALINDIA.NS,145.864173,147.0105286,147.7220684,145.1131133,6365038 +23-05-2022,COALINDIA.NS,147.0105416,145.7060699,147.6430174,144.2039383,7794071 +24-05-2022,COALINDIA.NS,145.0340572,144.1644135,147.6430124,143.2552257,8572565 +25-05-2022,COALINDIA.NS,145.6269954,142.8599243,146.6942991,142.3460445,7926434 +26-05-2022,COALINDIA.NS,145.4293732,144.8759613,147.050089,140.527706,23140556 +27-05-2022,COALINDIA.NS,145.8641826,143.7691193,149.1451337,142.7018155,16408080 +30-05-2022,COALINDIA.NS,145.468873,147.998764,148.5521758,144.3225175,10577525 +31-05-2022,COALINDIA.NS,147.0500787,152.5051575,154.3630531,146.4176029,21380248 +01-06-2022,COALINDIA.NS,153.7701094,154.9955292,155.983769,152.7423377,30867456 +02-06-2022,COALINDIA.NS,155.3512784,156.695282,157.4858737,153.611979,17646759 +03-06-2022,COALINDIA.NS,158.1183574,155.746582,158.9089492,155.1141062,25335178 +06-06-2022,COALINDIA.NS,155.3512856,154.046814,155.5884655,152.7423303,22020642 +07-06-2022,COALINDIA.NS,153.0980965,156.1814117,158.0788272,153.0585766,12961285 +08-06-2022,COALINDIA.NS,156.5371795,156.2604675,159.6600147,155.3512918,13059792 +09-06-2022,COALINDIA.NS,155.7070441,157.1301117,158.4345833,155.3512802,10562238 +10-06-2022,COALINDIA.NS,156.0233041,156.9324799,157.5649557,155.1536482,6741014 +13-06-2022,COALINDIA.NS,155.4698633,151.0425568,156.0628072,149.8566691,8516696 +14-06-2022,COALINDIA.NS,149.5008942,151.9517212,153.7700845,149.5008942,6727598 +15-06-2022,COALINDIA.NS,151.9122039,150.2519684,153.2562195,149.5404286,5805589 +16-06-2022,COALINDIA.NS,151.4378484,142.2274475,152.4260881,141.5949838,14490962 +17-06-2022,COALINDIA.NS,142.3065175,144.4015808,146.1408923,141.8321576,15215695 +20-06-2022,COALINDIA.NS,143.8086253,139.8161469,143.8086253,138.1558995,23276003 +21-06-2022,COALINDIA.NS,140.7253229,146.1013489,146.7733446,140.7253229,7564329 +22-06-2022,COALINDIA.NS,146.0618236,141.7926331,146.0618236,141.5159211,6560404 +23-06-2022,COALINDIA.NS,142.5437008,140.0533295,143.8877044,138.234978,9304799 +24-06-2022,COALINDIA.NS,141.239215,139.5789795,142.6227506,138.1954439,8171322 +27-06-2022,COALINDIA.NS,142.3065153,143.9272308,144.5201746,140.290504,7063839 +28-06-2022,COALINDIA.NS,143.2156957,147.3663025,147.8011304,142.8994638,9844211 +29-06-2022,COALINDIA.NS,147.05007,149.2241974,150.410085,145.1921745,16856241 +30-06-2022,COALINDIA.NS,148.7103204,146.7338409,149.4218482,144.3225336,8693744 +01-07-2022,COALINDIA.NS,146.2594971,144.8759613,147.1686729,139.6185302,17248729 +04-07-2022,COALINDIA.NS,144.8759385,143.9272308,146.8128859,141.5949876,8780396 +05-07-2022,COALINDIA.NS,144.6782971,144.2434692,146.4175967,143.6900574,5313753 +06-07-2022,COALINDIA.NS,144.2829885,143.6505127,144.5597004,140.7253258,9367397 +07-07-2022,COALINDIA.NS,145.4293486,147.0500641,147.524424,143.4528692,6322630 +08-07-2022,COALINDIA.NS,147.8801789,150.054306,151.7145414,147.8801789,14647592 +11-07-2022,COALINDIA.NS,149.3822904,152.8609009,153.6119605,148.4731148,9048841 +12-07-2022,COALINDIA.NS,152.4261021,153.2957458,154.4025816,151.8726903,6942704 +13-07-2022,COALINDIA.NS,153.2957358,152.9399719,155.0745672,152.584208,7842930 +14-07-2022,COALINDIA.NS,153.3748085,151.7936249,154.5211642,150.4496212,6795141 +15-07-2022,COALINDIA.NS,152.5842198,152.9004517,153.2957476,149.7380844,5610793 +18-07-2022,COALINDIA.NS,153.7700843,154.63974,155.6674995,153.2562045,7600779 +19-07-2022,COALINDIA.NS,154.1258623,156.7348175,157.8021212,153.3748025,9913955 +20-07-2022,COALINDIA.NS,157.80213,156.4185944,158.4345938,156.0628184,5519522 +21-07-2022,COALINDIA.NS,156.4185766,157.0115204,157.6835161,155.193157,6167419 +22-07-2022,COALINDIA.NS,157.0115254,155.8256378,157.9997651,155.5884579,4844223 +25-07-2022,COALINDIA.NS,156.1418726,158.8298798,159.4623556,153.8491613,10207034 +26-07-2022,COALINDIA.NS,159.2646988,159.9367065,160.7272983,157.7625793,12853314 +27-07-2022,COALINDIA.NS,160.0157777,160.8459015,161.8341413,159.5414298,7343180 +28-07-2022,COALINDIA.NS,161.2807273,160.3715515,162.0713191,159.1856638,5096403 +29-07-2022,COALINDIA.NS,160.96449,167.0125122,167.9612199,160.687778,12477455 +01-08-2022,COALINDIA.NS,168.0007316,168.1983795,168.9494392,165.8661365,7849924 +02-08-2022,COALINDIA.NS,168.3960344,170.1748657,171.7560491,167.3287307,12615631 +03-08-2022,COALINDIA.NS,169.9377039,167.6845245,169.9377039,165.0755692,9949919 +04-08-2022,COALINDIA.NS,167.724031,163.7710724,168.7518027,162.9804807,8058280 +05-08-2022,COALINDIA.NS,164.0477837,164.7988434,166.2219109,162.6642481,31999040 +08-08-2022,COALINDIA.NS,165.6289557,170.2934418,170.8863855,163.6920085,16358151 +10-08-2022,COALINDIA.NS,170.6492178,173.8115845,174.2859322,170.3329739,14267910 +11-08-2022,COALINDIA.NS,181.1456058,175.2142944,181.7868317,174.733372,28800337 +12-08-2022,COALINDIA.NS,175.5348881,177.6589355,178.1398579,174.5329767,8861089 +16-08-2022,COALINDIA.NS,179.8631366,178.6608429,179.8631366,176.6970989,7844356 +17-08-2022,COALINDIA.NS,179.1417639,177.4986267,179.1417639,176.4566364,6119157 +18-08-2022,COALINDIA.NS,177.498644,177.7391052,178.4604766,176.8173515,4233196 +19-08-2022,COALINDIA.NS,177.6589289,174.0520477,177.6589289,172.8898329,8783707 +22-08-2022,COALINDIA.NS,172.8096897,174.9738159,177.0978633,171.567317,10390480 +23-08-2022,COALINDIA.NS,173.931823,178.6207733,179.3020657,173.6112162,9344364 +24-08-2022,COALINDIA.NS,178.5406069,179.2619781,181.1455764,177.93946,10825973 +25-08-2022,COALINDIA.NS,179.3020682,180.2639008,182.0673413,179.3020682,13077805 +26-08-2022,COALINDIA.NS,182.5081896,184.3116302,185.9547675,181.5463571,12673156 +29-08-2022,COALINDIA.NS,177.4585631,184.8326416,185.6341708,177.4585631,8757016 +30-08-2022,COALINDIA.NS,185.7944634,188.1990509,188.7601189,185.0330131,12991363 +01-09-2022,COALINDIA.NS,187.8383585,184.5921631,189.8021025,183.9910162,9682321 +02-09-2022,COALINDIA.NS,185.1532466,183.7906494,186.3154615,182.9089624,4599518 +05-09-2022,COALINDIA.NS,184.3517037,185.6341553,186.2353021,183.14941,4909470 +06-09-2022,COALINDIA.NS,186.5158386,186.5158386,188.0788181,185.1532415,5307321 +07-09-2022,COALINDIA.NS,186.716207,191.4452362,191.8059219,186.2352969,12751679 +08-09-2022,COALINDIA.NS,192.7677561,189.5215607,192.7677561,188.3994248,7677716 +09-09-2022,COALINDIA.NS,190.3631711,190.4433289,190.7639356,187.03683,8436280 +12-09-2022,COALINDIA.NS,191.1646893,185.5539856,191.6055327,182.7486338,19053188 +13-09-2022,COALINDIA.NS,186.5158279,185.393692,188.5998086,184.8726907,9884429 +14-09-2022,COALINDIA.NS,184.4719029,185.9146576,187.3974912,183.9909928,7705022 +15-09-2022,COALINDIA.NS,186.8364556,187.7582092,188.3192772,186.1551509,5386854 +16-09-2022,COALINDIA.NS,187.4375977,185.1933136,187.5578222,183.9910199,8750965 +19-09-2022,COALINDIA.NS,185.1131535,184.2715454,186.4757506,183.3097129,4011597 +20-09-2022,COALINDIA.NS,185.1531988,184.2314453,187.3974824,183.3096796,6890375 +21-09-2022,COALINDIA.NS,184.2314885,185.5940857,186.5158394,182.0673499,5673523 +22-09-2022,COALINDIA.NS,184.3116275,181.9871979,185.3936968,180.7448252,7677219 +23-09-2022,COALINDIA.NS,180.3440561,178.6207733,181.9070354,177.1379395,5495315 +26-09-2022,COALINDIA.NS,177.1379484,172.729538,178.0196354,170.3249504,7832594 +27-09-2022,COALINDIA.NS,173.1302832,171.4470673,176.0959384,170.5253137,5795048 +28-09-2022,COALINDIA.NS,169.6837126,168.9623413,171.0463097,167.4394286,6134706 +29-09-2022,COALINDIA.NS,169.7638635,171.4470673,172.4489786,168.8420977,8962595 +30-09-2022,COALINDIA.NS,170.725689,170.1245422,173.1302762,166.5978193,12875386 +03-10-2022,COALINDIA.NS,170.7257017,172.288681,174.7333473,170.1646338,11397506 +04-10-2022,COALINDIA.NS,174.973824,178.941391,179.5425379,174.8135206,10862095 +06-10-2022,COALINDIA.NS,180.3440609,187.1570587,187.6379811,180.0635208,12795784 +07-10-2022,COALINDIA.NS,186.7562696,184.1112213,187.1971131,182.588321,14641624 +10-10-2022,COALINDIA.NS,181.9470828,184.2314453,185.9547278,181.6264761,10850668 +11-10-2022,COALINDIA.NS,185.1131371,180.7047272,185.1131371,179.5425125,19154740 +12-10-2022,COALINDIA.NS,180.7849088,186.0349274,186.7562987,180.7849088,9256951 +13-10-2022,COALINDIA.NS,186.1150589,187.9986572,188.8402652,185.2333842,7231841 +14-10-2022,COALINDIA.NS,191.52539,189.4414215,191.52539,188.6398924,6241886 +17-10-2022,COALINDIA.NS,189.4414131,190.7639313,191.2047747,186.6761279,5623812 +18-10-2022,COALINDIA.NS,191.1647081,193.729599,194.0902847,189.8421898,6674374 +19-10-2022,COALINDIA.NS,193.9700533,190.9242401,194.7715825,189.9624076,13886387 +20-10-2022,COALINDIA.NS,189.9624166,193.1685333,194.3708271,187.2372223,10755972 +21-10-2022,COALINDIA.NS,193.1685164,191.3249969,193.4490564,190.8040079,3285505 +24-10-2022,COALINDIA.NS,193.0883833,192.7677765,193.7296091,192.3670119,730136 +25-10-2022,COALINDIA.NS,192.7677477,192.3269043,193.1284334,190.7238461,6976548 +27-10-2022,COALINDIA.NS,193.1284426,193.0883636,193.6494438,191.5654632,6422639 +28-10-2022,COALINDIA.NS,193.9700423,195.8937073,198.6189136,192.8078276,14076967 +31-10-2022,COALINDIA.NS,197.1761568,197.1360779,198.3784504,195.212413,8365329 +01-11-2022,COALINDIA.NS,197.9776991,196.8956299,197.9776991,194.9719648,8813106 +02-11-2022,COALINDIA.NS,196.8956324,197.0158691,200.0616824,194.0902804,14974441 +03-11-2022,COALINDIA.NS,195.5731099,197.3364716,198.4586197,193.1685225,6754654 +04-11-2022,COALINDIA.NS,197.7372366,197.2162476,199.3402949,196.7754041,5511411 +07-11-2022,COALINDIA.NS,198.2181658,200.0216064,201.4643614,197.7773223,10513106 +09-11-2022,COALINDIA.NS,204.7906973,205.0311584,211.1227726,204.029247,40391668 +10-11-2022,COALINDIA.NS,206.7544483,203.2677917,208.7983378,202.0654981,20832572 +11-11-2022,COALINDIA.NS,207.4357359,202.9872589,207.5158938,202.3059542,20165337 +14-11-2022,COALINDIA.NS,204.0292445,198.1380005,205.3918416,197.3765503,18762693 +15-11-2022,COALINDIA.NS,200.0152943,198.0953522,203.8125235,196.7727358,20225373 +16-11-2022,COALINDIA.NS,199.1193089,200.441925,200.9539148,196.6020413,9764275 +17-11-2022,COALINDIA.NS,200.313948,198.30867,200.313948,197.1140447,5737884 +18-11-2022,COALINDIA.NS,198.3513415,195.8767548,199.289985,194.7247843,6413585 +21-11-2022,COALINDIA.NS,195.4074266,195.7914124,196.6020519,193.4448166,6430876 +22-11-2022,COALINDIA.NS,195.0234151,195.4927368,196.8580209,194.2554306,5885877 +23-11-2022,COALINDIA.NS,196.2607458,196.7727356,197.1993894,195.4074382,5693274 +24-11-2022,COALINDIA.NS,196.9007005,194.9807587,197.7966759,193.9994603,8198891 +25-11-2022,COALINDIA.NS,195.9620646,197.4553528,199.3752947,194.3834536,10046363 +28-11-2022,COALINDIA.NS,196.7300182,196.1327057,198.6072919,194.8953996,8146840 +29-11-2022,COALINDIA.NS,196.431367,193.8714447,197.3700104,193.1461412,6628470 +30-11-2022,COALINDIA.NS,193.8714708,193.9141388,195.2794361,193.3168261,12154948 +01-12-2022,COALINDIA.NS,194.8954276,192.9328308,196.6020426,191.9088514,22435771 +02-12-2022,COALINDIA.NS,192.9328585,193.3595123,194.5541378,192.2502098,6325649 +05-12-2022,COALINDIA.NS,193.3595023,197.3273773,197.7966991,193.2741663,8732711 +06-12-2022,COALINDIA.NS,197.9673182,197.6686554,198.3939719,195.8340497,7394839 +07-12-2022,COALINDIA.NS,198.0953265,196.0473938,198.0953265,195.1514183,4519547 +08-12-2022,COALINDIA.NS,195.9620701,196.6020508,197.3273674,195.4074254,3135706 +09-12-2022,COALINDIA.NS,196.7300544,195.2794342,198.2660106,194.3834587,4197165 +12-12-2022,COALINDIA.NS,194.8527849,198.30867,199.4179725,194.639458,7881379 +13-12-2022,COALINDIA.NS,199.1619852,197.583374,200.0579608,197.1993882,4878457 +14-12-2022,COALINDIA.NS,197.7540343,198.0953522,198.9913277,197.4127165,4730078 +15-12-2022,COALINDIA.NS,197.881997,194.724762,198.4793226,194.2981082,5221433 +16-12-2022,COALINDIA.NS,194.5541115,191.6955261,196.1753905,190.5435688,7757065 +19-12-2022,COALINDIA.NS,191.6955447,193.9568176,194.4261394,191.5675538,4073907 +20-12-2022,COALINDIA.NS,193.6154664,192.9328308,193.6154664,190.5862352,3784271 +21-12-2022,COALINDIA.NS,193.274138,191.0128784,194.2981043,189.4769224,3675466 +22-12-2022,COALINDIA.NS,191.2261933,190.0315552,192.6341453,186.9596564,4755089 +23-12-2022,COALINDIA.NS,187.7276538,183.5037842,190.2022404,182.7784676,6561011 +26-12-2022,COALINDIA.NS,183.5038096,188.3676605,189.0929772,182.8211609,3116608 +27-12-2022,COALINDIA.NS,189.4342769,188.7942963,190.2022485,187.428999,2961726 +28-12-2022,COALINDIA.NS,188.7942896,190.4582367,191.3542122,188.196977,3015714 +29-12-2022,COALINDIA.NS,188.4103013,189.1356049,191.4395456,188.1116384,4784105 +30-12-2022,COALINDIA.NS,189.6475864,192.03685,193.2314752,189.6475864,4102247 +02-01-2023,COALINDIA.NS,193.4874682,191.7808533,193.871454,191.2688636,4210225 +03-01-2023,COALINDIA.NS,191.9941984,191.2262268,192.6341791,190.2875833,3643132 +04-01-2023,COALINDIA.NS,191.4395396,185.2957153,191.5675306,184.5277438,9550461 +05-01-2023,COALINDIA.NS,184.9970752,186.1490326,186.7890132,183.631778,8815728 +06-01-2023,COALINDIA.NS,186.874316,182.821106,187.6422874,180.9011644,12237065 +09-01-2023,COALINDIA.NS,183.7597879,183.418457,185.7650528,182.6078175,6967190 +10-01-2023,COALINDIA.NS,183.4611186,184.9544067,185.4237285,182.7784699,5400260 +11-01-2023,COALINDIA.NS,185.423748,182.0958405,186.4477145,181.0718739,7637956 +12-01-2023,COALINDIA.NS,183.8877581,182.5224609,185.1677193,181.5838305,7161675 +13-01-2023,COALINDIA.NS,182.778448,183.5464325,184.0584091,182.2238034,3671193 +16-01-2023,COALINDIA.NS,183.8877737,182.3944855,184.2290915,181.2851831,3987352 +17-01-2023,COALINDIA.NS,182.3944731,181.8398285,183.5890984,180.1332135,5871758 +18-01-2023,COALINDIA.NS,182.4798114,185.0397339,185.4663876,181.9251537,6441530 +19-01-2023,COALINDIA.NS,184.9544091,191.0982208,191.8235374,183.5891119,12938871 +20-01-2023,COALINDIA.NS,191.8661846,193.7007904,195.6207322,190.0742338,13444947 +23-01-2023,COALINDIA.NS,194.9807569,196.3460541,196.6020359,193.8714546,8736715 +24-01-2023,COALINDIA.NS,196.4313754,194.2127838,197.9673314,193.871453,4252051 +25-01-2023,COALINDIA.NS,194.3834443,192.9754791,194.5541032,190.9275464,3855827 +27-01-2023,COALINDIA.NS,193.7008088,189.775589,194.2554535,187.1303435,6171667 +30-01-2023,COALINDIA.NS,189.7755915,192.7195129,193.5301525,188.3676393,6172517 +31-01-2023,COALINDIA.NS,191.9941866,191.8661957,194.8527719,191.0555431,7424552 +01-02-2023,COALINDIA.NS,194.5541027,188.2822876,194.5541027,182.7357891,24008324 +02-02-2023,COALINDIA.NS,188.5809671,185.7223816,189.1782797,185.1677369,6806578 +03-02-2023,COALINDIA.NS,186.0210299,186.7890015,188.3249575,183.1197897,8776614 +06-02-2023,COALINDIA.NS,187.0450217,187.3863525,188.0263332,184.0157771,5742881 +07-02-2023,COALINDIA.NS,187.3863262,187.4716492,188.7089424,185.1677216,4907167 +08-02-2023,COALINDIA.NS,187.7339088,188.3895569,189.8319774,187.209385,6316867 +09-02-2023,COALINDIA.NS,188.8266658,187.559082,189.5260265,186.37891,4383159 +10-02-2023,COALINDIA.NS,187.0783012,184.892807,187.4279749,184.4119956,4954439 +13-02-2023,COALINDIA.NS,184.8927786,186.2477875,186.8160105,182.8384091,6142208 +14-02-2023,COALINDIA.NS,186.2477722,185.1113129,187.3405191,184.5430899,6758731 +15-02-2023,COALINDIA.NS,184.4556834,186.1166534,186.9034392,183.8437478,9612884 +16-02-2023,COALINDIA.NS,186.6411883,188.345871,189.2637811,186.2915146,13093683 +17-02-2023,COALINDIA.NS,187.8213518,190.13797,190.7936181,187.2531153,7243093 +20-02-2023,COALINDIA.NS,190.4439398,190.837326,191.4055491,188.7829565,8479587 +21-02-2023,COALINDIA.NS,191.2744169,187.1219788,191.6240906,186.5100432,4655766 +22-02-2023,COALINDIA.NS,187.5590763,185.1987457,188.6955357,184.9801964,6003852 +23-02-2023,COALINDIA.NS,186.1603536,187.865036,188.782946,185.7232548,6219715 +24-02-2023,COALINDIA.NS,188.826673,189.7445831,189.9631325,187.6902135,5154174 +27-02-2023,COALINDIA.NS,189.7008628,189.6571503,190.5750603,188.0398929,4841279 +28-02-2023,COALINDIA.NS,189.351187,188.3021393,189.6571481,185.3298731,6054079 +01-03-2023,COALINDIA.NS,188.3021308,191.2306976,191.449247,187.5153584,4510175 +02-03-2023,COALINDIA.NS,191.2307109,194.8149261,196.2136342,190.0068397,11354939 +03-03-2023,COALINDIA.NS,195.7328134,194.9023285,197.9620197,194.4215172,7089438 +06-03-2023,COALINDIA.NS,194.9023426,196.6070251,197.131549,193.8533082,4771341 +08-03-2023,COALINDIA.NS,196.5633087,196.5633087,196.8255573,194.6400636,4271464 +09-03-2023,COALINDIA.NS,196.5633201,196.5196075,198.3991269,195.5142724,4263468 +10-03-2023,COALINDIA.NS,194.9023513,196.126236,196.956721,193.5910549,3670173 +13-03-2023,COALINDIA.NS,195.9950936,193.0228271,197.3501025,191.7552433,3877606 +14-03-2023,COALINDIA.NS,193.0227989,193.2413483,194.7711938,191.3181166,5723922 +15-03-2023,COALINDIA.NS,194.0281305,192.2360229,195.1208773,191.9737744,2992144 +16-03-2023,COALINDIA.NS,191.0558713,193.0665283,194.4652364,189.1326395,4988245 +17-03-2023,COALINDIA.NS,194.0718589,193.7658844,197.5249366,192.4108888,15720256 +20-03-2023,COALINDIA.NS,192.3234633,189.7445831,193.7221847,188.5644111,4244575 +21-03-2023,COALINDIA.NS,190.7061924,189.7445831,191.4055532,188.7829605,3998751 +22-03-2023,COALINDIA.NS,189.6134412,187.0345612,189.6134412,186.2915013,9675449 +23-03-2023,COALINDIA.NS,186.3351901,186.5100403,187.7339114,185.679542,4730918 +24-03-2023,COALINDIA.NS,186.4226061,182.2264557,186.9908291,181.8330695,6611089 +27-03-2023,COALINDIA.NS,182.2701796,182.1827545,183.7563127,181.4834072,4002212 +28-03-2023,COALINDIA.NS,183.0569566,182.6198578,184.6742273,182.2264716,6157526 +29-03-2023,COALINDIA.NS,183.5377922,186.1603851,187.8650679,182.1827832,16734166 +31-03-2023,COALINDIA.NS,185.5047245,186.7723083,187.3405448,184.5868144,5139018 +03-04-2023,COALINDIA.NS,187.1656904,192.4545746,193.0665235,186.9034285,7754066 +05-04-2023,COALINDIA.NS,192.5857249,194.5089569,196.0388026,192.5857249,6491910 +06-04-2023,COALINDIA.NS,194.4652337,193.8095856,195.0771693,192.5857144,4589598 +10-04-2023,COALINDIA.NS,193.5910158,194.1155396,196.213608,193.3287539,3498235 +11-04-2023,COALINDIA.NS,194.7274945,195.514267,196.0825034,194.0718464,3995959 +12-04-2023,COALINDIA.NS,195.8202508,199.0547791,199.317041,195.5142763,5136012 +13-04-2023,COALINDIA.NS,199.2295994,197.1315308,200.759445,196.2136207,3478451 +17-04-2023,COALINDIA.NS,197.131544,200.7157593,201.0217204,197.044119,6265943 +18-04-2023,COALINDIA.NS,200.7157722,202.988678,203.1635148,200.4097978,8004952 +19-04-2023,COALINDIA.NS,204.2125428,201.4151001,205.0867403,200.1912289,7424582 +20-04-2023,COALINDIA.NS,200.9780193,200.6720581,202.3767407,200.2786719,2589165 +21-04-2023,COALINDIA.NS,201.0654336,201.1091461,201.4588198,198.8362272,2459508 +24-04-2023,COALINDIA.NS,200.6720456,202.4204407,202.8138269,200.6720456,2587030 +25-04-2023,COALINDIA.NS,202.0707538,201.2839813,203.0760889,200.9780069,2570946 +26-04-2023,COALINDIA.NS,201.0654427,200.8468933,201.6336658,199.3170476,3439487 +27-04-2023,COALINDIA.NS,200.8468808,202.5952759,203.250924,200.322357,3349374 +28-04-2023,COALINDIA.NS,203.2509278,203.7754517,205.2178723,202.4641554,4771074 +02-05-2023,COALINDIA.NS,203.8628599,206.3980408,207.5781994,203.7754482,3773537 +03-05-2023,COALINDIA.NS,206.3543065,207.0973663,208.8894737,205.0867229,4523385 +04-05-2023,COALINDIA.NS,207.0536908,207.5782013,208.0590126,204.6933468,7248108 +05-05-2023,COALINDIA.NS,207.9278844,207.5344849,208.0590087,206.3106137,3043479 +08-05-2023,COALINDIA.NS,203.2509256,203.5569,204.037698,201.0654317,9711437 +09-05-2023,COALINDIA.NS,205.2615987,206.6166077,208.7583891,204.1251392,7318928 +10-05-2023,COALINDIA.NS,207.1411166,206.7914429,207.4033785,205.0430477,3650159 +11-05-2023,COALINDIA.NS,206.791429,206.4417419,208.190137,206.0483557,2675726 +12-05-2023,COALINDIA.NS,206.4417423,205.4801331,207.403365,204.7807724,2348435 +15-05-2023,COALINDIA.NS,205.0867335,207.7967377,209.4577209,204.4310854,4217892 +16-05-2023,COALINDIA.NS,208.7146466,210.6378784,211.2935265,207.5781873,6016484 +17-05-2023,COALINDIA.NS,210.6378946,211.206131,213.0419378,210.4630577,4968232 +18-05-2023,COALINDIA.NS,211.5557865,209.4577179,212.3425589,208.8894815,3512113 +19-05-2023,COALINDIA.NS,209.8074111,209.719986,211.2061325,206.5728828,3810543 +22-05-2023,COALINDIA.NS,209.2828798,208.6709442,210.856438,207.5781973,2891415 +23-05-2023,COALINDIA.NS,208.8894906,209.1954651,209.9822375,207.0099713,3213453 +24-05-2023,COALINDIA.NS,208.3212945,210.6816254,211.1187242,208.0590325,2422138 +25-05-2023,COALINDIA.NS,210.9001697,209.8511353,211.7306547,207.9716024,3810138 +26-05-2023,COALINDIA.NS,209.6325802,211.1187134,211.9491984,209.0206445,2646742 +29-05-2023,COALINDIA.NS,211.1624133,215.1400146,216.4950101,210.5067651,8069985 +30-05-2023,COALINDIA.NS,215.2711345,213.566452,216.0579069,212.6922545,4657906 +31-05-2023,COALINDIA.NS,216.7135545,210.9001465,216.7135545,209.195464,15727646 +01-06-2023,COALINDIA.NS,201.4151134,201.3714142,202.7264097,200.3223664,35509867 +02-06-2023,COALINDIA.NS,199.7541195,201.8521881,204.0376818,199.4044459,36400588 +05-06-2023,COALINDIA.NS,201.5025223,200.8031616,202.1144579,200.5846122,19807347 +06-06-2023,COALINDIA.NS,200.8906071,199.1422119,201.633667,198.2243018,13495524 +07-06-2023,COALINDIA.NS,199.9727008,201.6773834,202.3767442,199.4044777,21853324 +08-06-2023,COALINDIA.NS,202.2893059,199.4044647,202.2893059,199.0110652,8538256 +09-06-2023,COALINDIA.NS,200.1475221,199.0110626,200.5846208,198.748814,5137982 +12-06-2023,COALINDIA.NS,199.535575,200.1912231,200.4097725,198.1368537,4261576 +13-06-2023,COALINDIA.NS,201.0654167,200.1475067,201.3276786,199.3170218,5574798 +14-06-2023,COALINDIA.NS,200.9779916,200.1475067,200.9779916,198.9236356,7034468 +15-06-2023,COALINDIA.NS,200.3660785,199.841568,200.7594648,199.229619,6363240 +16-06-2023,COALINDIA.NS,199.7541238,199.7978363,200.8031581,199.317025,8518319 +19-06-2023,COALINDIA.NS,199.7541313,198.5739594,200.0163932,198.0931614,8210198 +20-06-2023,COALINDIA.NS,199.0985063,198.6614075,199.0985063,197.1315616,5024593 +21-06-2023,COALINDIA.NS,199.1421957,199.7104187,200.0163932,197.9620237,4705567 +22-06-2023,COALINDIA.NS,199.6667079,198.3991241,200.7157556,198.093163,6566989 +23-06-2023,COALINDIA.NS,198.5302641,197.4812164,198.9236504,196.5196072,3881707 +26-06-2023,COALINDIA.NS,197.5686527,196.0825195,197.962039,195.1646094,6145625 +27-06-2023,COALINDIA.NS,197.8746092,196.8255615,198.2679954,195.7328146,6282912 +28-06-2023,COALINDIA.NS,196.8255871,198.6614075,199.0110812,195.9513895,19512531 +30-06-2023,COALINDIA.NS,199.2296185,201.9396362,202.2456107,198.2242966,7850296 +03-07-2023,COALINDIA.NS,202.3767187,202.507843,204.3436631,200.9342982,7860203 +04-07-2023,COALINDIA.NS,203.0323785,202.6389923,203.5131898,201.327696,3662791 +05-07-2023,COALINDIA.NS,202.6390089,202.2893219,203.5569191,201.1528757,4859892 +06-07-2023,COALINDIA.NS,202.2893034,205.0867462,206.3106174,201.9396298,7254947 +07-07-2023,COALINDIA.NS,202.8138,204.5621948,206.1794654,202.5515381,6393850 +10-07-2023,COALINDIA.NS,205.4364206,204.3436737,205.9609445,203.5569013,6223180 +11-07-2023,COALINDIA.NS,204.387358,204.5621948,206.1357528,204.1250961,10775084 +12-07-2023,COALINDIA.NS,205.4364196,204.9118958,207.4470766,204.2562476,11313272 +13-07-2023,COALINDIA.NS,205.4364249,200.9780121,205.6986869,200.1912396,20205328 +14-07-2023,COALINDIA.NS,201.0654273,201.9833374,202.9012475,200.846878,7390502 +17-07-2023,COALINDIA.NS,201.9396409,201.2402802,203.3820616,200.8031814,4963515 +18-07-2023,COALINDIA.NS,200.8031826,199.5355988,203.2072259,198.9236631,6168942 +19-07-2023,COALINDIA.NS,200.3660785,199.841568,200.9780142,199.491881,5247533 +20-07-2023,COALINDIA.NS,199.8852706,200.8468933,201.6773783,199.0984982,3195629 +21-07-2023,COALINDIA.NS,200.715747,200.1912231,201.5025194,199.7978369,3903407 +24-07-2023,COALINDIA.NS,200.1912221,201.8959045,202.8138146,199.7978359,3456895 +25-07-2023,COALINDIA.NS,203.0760827,201.0217133,203.1197953,200.060104,11024983 +26-07-2023,COALINDIA.NS,201.5462455,201.502533,202.1144686,200.1038116,7574284 +27-07-2023,COALINDIA.NS,201.939622,200.2349396,202.7263944,199.4481538,7837850 +28-07-2023,COALINDIA.NS,200.7157365,198.5302429,201.0216976,198.3116936,8817344 +31-07-2023,COALINDIA.NS,199.7541419,200.40979,201.0217257,198.3117212,19422170 +01-08-2023,COALINDIA.NS,201.065438,210.1133881,210.9438731,200.1475279,22409256 +02-08-2023,COALINDIA.NS,210.8127254,205.0430298,212.5611204,203.0760854,25003960 +03-08-2023,COALINDIA.NS,205.043035,201.1091461,205.5238463,200.5846223,13949266 +04-08-2023,COALINDIA.NS,203.5131887,204.3436737,206.7477169,201.5025317,6725977 +07-08-2023,COALINDIA.NS,205.2178605,203.6443024,206.3106074,203.0760793,6744074 +08-08-2023,COALINDIA.NS,203.6880245,201.2839813,205.7860933,200.4534963,13828141 +09-08-2023,COALINDIA.NS,203.9065687,205.217865,206.04835,201.5899507,35271302 +10-08-2023,COALINDIA.NS,205.2178595,205.3489838,207.009967,204.9555976,10749822 +11-08-2023,COALINDIA.NS,204.5622114,205.3489838,205.9609327,204.343662,6132454 +14-08-2023,COALINDIA.NS,206.3105972,204.4747772,206.485434,201.6773481,6092872 +16-08-2023,COALINDIA.NS,204.5622355,203.7317505,205.2615963,202.9012654,4576249 +17-08-2023,COALINDIA.NS,204.2999668,203.0760956,204.4748037,202.0270612,5602132 +18-08-2023,COALINDIA.NS,203.2539846,202.3199921,203.6542633,201.9197134,6904019 +21-08-2023,COALINDIA.NS,202.3199949,204.6772156,205.2998728,201.9197162,4955953 +22-08-2023,COALINDIA.NS,204.9440662,205.2554016,206.4117728,204.321409,4280368 +23-08-2023,COALINDIA.NS,205.7001599,205.3888245,205.9225384,204.8551241,2524601 +24-08-2023,COALINDIA.NS,206.2338696,203.9211273,206.9454701,203.2539917,6378317 +25-08-2023,COALINDIA.NS,203.6987448,202.5423737,204.6772158,202.3644735,3890957 +28-08-2023,COALINDIA.NS,203.2539938,204.0990295,204.6327435,202.3644796,3360861 +29-08-2023,COALINDIA.NS,204.0990204,204.5437775,204.9440561,203.4763632,3112560 +30-08-2023,COALINDIA.NS,204.677229,203.4763794,205.2554078,203.2540008,4086281 +31-08-2023,COALINDIA.NS,203.6987436,204.6327362,204.9885364,203.1650297,10403460 +01-09-2023,COALINDIA.NS,205.2109211,210.7259064,211.0372418,205.1664427,14869577 +04-09-2023,COALINDIA.NS,212.3715096,220.4216156,221.4445515,211.8377957,24785966 +05-09-2023,COALINDIA.NS,221.8003661,227.1374512,227.6266731,220.1547594,19654487 +06-09-2023,COALINDIA.NS,227.6711567,227.537735,229.3167498,224.6468138,13346191 +07-09-2023,COALINDIA.NS,227.7156279,243.7268829,244.3940186,226.6482136,72255521 +08-09-2023,COALINDIA.NS,244.2606046,250.9319611,253.0223249,240.9693912,41855413 +11-09-2023,COALINDIA.NS,252.6220409,248.1300049,252.7999546,246.6178198,14505153 +12-09-2023,COALINDIA.NS,249.0639743,240.835968,249.1084392,239.2793182,17547706 +13-09-2023,COALINDIA.NS,241.5031193,248.752655,250.3982618,239.2793337,17607568 +14-09-2023,COALINDIA.NS,250.2203062,246.8846283,251.0208906,246.128563,12033796 +15-09-2023,COALINDIA.NS,247.729699,248.4412994,252.7554486,246.8846496,13288180 +18-09-2023,COALINDIA.NS,248.4413092,250.1758728,251.5101441,244.127187,8754852 +20-09-2023,COALINDIA.NS,248.619213,252.8888702,256.1800836,248.2634128,18615797 +21-09-2023,COALINDIA.NS,253.4225702,249.4642487,255.1126417,247.8186421,11071899 +22-09-2023,COALINDIA.NS,249.0639758,252.0438538,254.4900178,248.3523753,8691024 +25-09-2023,COALINDIA.NS,252.88884,256.2245178,257.069567,250.0868761,9118957 +26-09-2023,COALINDIA.NS,256.5803765,255.0681915,259.204427,254.5344776,11256196 +27-09-2023,COALINDIA.NS,256.1800955,259.3378601,260.9834668,253.0667957,12805340 +28-09-2023,COALINDIA.NS,259.337877,258.1370544,261.6506196,257.0696265,12432497 +29-09-2023,COALINDIA.NS,260.4497693,262.5846252,264.6304972,259.2044547,8640829 +03-10-2023,COALINDIA.NS,264.2301933,259.6492004,264.2746853,258.0480857,9348540 +04-10-2023,COALINDIA.NS,258.670683,256.1355896,259.2933537,254.3120695,6338888 +05-10-2023,COALINDIA.NS,256.8916713,257.3809204,258.4483211,252.5330575,8687014 +06-10-2023,COALINDIA.NS,258.8041581,256.0021667,258.8486229,255.2905663,3741467 +09-10-2023,COALINDIA.NS,254.445517,256.0021667,257.0251298,251.7769744,4647845 +10-10-2023,COALINDIA.NS,256.4024364,269.7451477,270.3233264,256.0021442,23283411 +11-10-2023,COALINDIA.NS,270.9015193,268.4998474,271.3018115,266.3650189,12321154 +12-10-2023,COALINDIA.NS,269.1225261,273.2587891,274.9488607,268.5443472,15375295 +13-10-2023,COALINDIA.NS,271.3018256,273.9259033,276.505489,270.8126037,9516879 +16-10-2023,COALINDIA.NS,273.8369336,277.5284119,278.9961048,272.6805489,10535107 +17-10-2023,COALINDIA.NS,278.4179303,282.3317871,283.1768364,277.617373,7760527 +18-10-2023,COALINDIA.NS,282.2873493,281.9315491,284.4221781,280.419364,9662837 +19-10-2023,COALINDIA.NS,280.4638,280.019043,280.8196274,274.7264501,8977527 +20-10-2023,COALINDIA.NS,277.9731732,277.8842163,281.7091435,275.3935875,6009115 +23-10-2023,COALINDIA.NS,278.0176231,272.2802734,278.2844937,271.3018025,8086150 +25-10-2023,COALINDIA.NS,272.280262,276.0162048,278.1510603,271.3017911,7253336 +26-10-2023,COALINDIA.NS,274.9933312,271.524231,274.9933312,269.433867,8329092 +27-10-2023,COALINDIA.NS,272.1913516,279.2630005,282.1094297,272.1913516,10503070 +30-10-2023,COALINDIA.NS,280.1969536,279.7966614,280.908554,277.4839463,6229982 +31-10-2023,COALINDIA.NS,281.753601,279.5298157,281.7980658,276.4165162,7446586 +01-11-2023,COALINDIA.NS,278.5958345,272.7695007,280.9085495,272.0579003,9593653 +02-11-2023,COALINDIA.NS,274.8153973,274.7264404,278.2400049,273.3476773,7071960 +03-11-2023,COALINDIA.NS,276.2830975,277.5284119,279.9301109,276.016227,4658440 +06-11-2023,COALINDIA.NS,278.5958632,281.5757141,284.2442568,278.4179495,10340818 +07-11-2023,COALINDIA.NS,281.5312225,279.5298157,283.5770941,278.9961018,6826885 +08-11-2023,COALINDIA.NS,281.0864727,282.3317871,282.9989227,279.7966663,6424833 +09-11-2023,COALINDIA.NS,283.2657764,287.8022766,288.6473259,280.8196126,15503280 +10-11-2023,COALINDIA.NS,288.6028905,287.6688843,290.1150483,286.0232776,8445203 +13-11-2023,COALINDIA.NS,296.2082084,310.75177,311.3299488,293.8065094,42178783 +15-11-2023,COALINDIA.NS,319.3355604,311.8636475,319.3355604,310.0846193,35092206 +16-11-2023,COALINDIA.NS,313.9985071,307.5939941,315.3327784,306.748972,17617280 +17-11-2023,COALINDIA.NS,309.5509308,307.1047668,310.0401527,304.4806892,13542916 +20-11-2023,COALINDIA.NS,309.5509308,309.3285522,313.4647877,305.9484093,19032608 +21-11-2023,COALINDIA.NS,311.6543636,310.9101257,314.910454,305.9329534,15148068 +22-11-2023,COALINDIA.NS,312.3985915,309.0029602,314.3522514,307.0027962,7599447 +23-11-2023,COALINDIA.NS,309.328551,311.1426697,312.6311453,307.0027725,6186567 +24-11-2023,COALINDIA.NS,311.9799467,309.6076355,313.9336064,308.9564345,7054445 +28-11-2023,COALINDIA.NS,311.4682758,318.1200256,318.6316856,310.0728085,10791886 +29-11-2023,COALINDIA.NS,319.0968232,318.4921265,320.9574461,314.5383029,14149513 +30-11-2023,COALINDIA.NS,320.9574541,318.3060608,320.9574541,314.4917781,11959336 +01-12-2023,COALINDIA.NS,319.8410386,322.4924316,326.6323286,318.5851409,15105221 +04-12-2023,COALINDIA.NS,326.632349,329.9814758,334.9121151,326.2136975,22705896 +05-12-2023,COALINDIA.NS,330.9117862,330.7722168,331.6095198,325.6089997,15782945 +06-12-2023,COALINDIA.NS,331.0047924,327.6091614,337.2378903,325.0973376,14817158 +07-12-2023,COALINDIA.NS,329.1441797,327.4231262,329.1441797,324.1205035,8507659 +08-12-2023,COALINDIA.NS,327.4696181,326.5393066,333.4236054,322.7250242,13444251 +11-12-2023,COALINDIA.NS,326.539319,329.0046387,333.6096917,326.539319,11420609 +12-12-2023,COALINDIA.NS,329.4697681,323.2832031,329.8884196,321.0969657,8789103 +13-12-2023,COALINDIA.NS,325.0508152,321.1435242,325.4229341,319.748057,8091533 +14-12-2023,COALINDIA.NS,324.8647552,323.3762512,326.725378,321.7016737,13142466 +15-12-2023,COALINDIA.NS,325.6090088,325.6090088,329.6558693,324.1670374,14331890 +18-12-2023,COALINDIA.NS,326.5393089,323.42276,326.7718868,318.4455882,7959685 +19-12-2023,COALINDIA.NS,322.3528978,341.3777771,343.9826376,322.3528978,28937243 +20-12-2023,COALINDIA.NS,343.2849145,327.6091614,345.8897751,325.6089975,23224408 +21-12-2023,COALINDIA.NS,326.6323435,330.725708,331.9351015,321.9807864,10028664 +22-12-2023,COALINDIA.NS,333.9818449,337.9356689,341.7964562,331.5630292,13916380 +26-12-2023,COALINDIA.NS,338.4472961,340.5404968,345.8897877,337.2379025,11910267 +27-12-2023,COALINDIA.NS,341.4243176,340.1218872,343.4710143,337.1448791,7890042 +28-12-2023,COALINDIA.NS,341.2382308,354.4021606,355.844132,340.3079194,28310022 +29-12-2023,COALINDIA.NS,354.9138323,349.7971191,355.099906,348.169074,8859317 +01-01-2024,COALINDIA.NS,351.4716558,355.1929016,359.8444589,351.1460695,11124690 +02-01-2024,COALINDIA.NS,360.4026387,365.2867737,368.2637816,357.4721634,28363847 +03-01-2024,COALINDIA.NS,367.2869121,357.7512207,367.2869121,357.1000198,12903439 +04-01-2024,COALINDIA.NS,360.7747554,357.9373169,362.6353782,357.1465465,11039940 +05-01-2024,COALINDIA.NS,359.84442,357.4721375,361.4259607,355.8440926,8369460 +08-01-2024,COALINDIA.NS,359.5188428,353.8904419,361.5655107,352.8205895,9424716 +09-01-2024,COALINDIA.NS,356.9139428,358.4954834,360.9142986,355.4719715,9473743 +10-01-2024,COALINDIA.NS,358.9606766,355.4254761,358.9606766,349.6575622,9670366 +11-01-2024,COALINDIA.NS,358.6350686,357.5652161,361.7981219,356.588372,9163771 +12-01-2024,COALINDIA.NS,358.9141336,354.541687,358.9141336,353.0996873,7471050 +15-01-2024,COALINDIA.NS,355.844105,357.8442688,360.8677808,354.8207568,7490747 +16-01-2024,COALINDIA.NS,358.5420399,355.2859497,359.9840397,350.7739333,10165133 +17-01-2024,COALINDIA.NS,355.1929437,353.1927795,358.4955668,350.9135332,10996538 +18-01-2024,COALINDIA.NS,354.262564,349.4714661,355.8906089,342.3545896,12493835 +19-01-2024,COALINDIA.NS,354.1230546,356.5418701,358.0768784,352.6810832,15893456 +23-01-2024,COALINDIA.NS,375.3807009,349.1459045,376.5900946,347.6108962,16406737 +24-01-2024,COALINDIA.NS,353.3322752,355.9371643,360.7747668,348.1690581,22938994 +25-01-2024,COALINDIA.NS,359.8444597,362.2632751,364.4030085,358.4955251,13440949 +29-01-2024,COALINDIA.NS,365.5193697,384.0325623,385.8001768,364.2169394,27149058 +30-01-2024,COALINDIA.NS,386.776979,374.4968567,386.8234832,373.6130779,14159072 +31-01-2024,COALINDIA.NS,376.82266,377.8460083,380.6369428,372.4967172,23750822 +01-02-2024,COALINDIA.NS,380.3112973,378.357666,383.1952684,374.4503467,8862155 +02-02-2024,COALINDIA.NS,382.1719058,390.5447083,393.4286792,381.1020534,25177075 +05-02-2024,COALINDIA.NS,393.7543161,409.5696106,418.6401471,388.0329065,31418925 +06-02-2024,COALINDIA.NS,413.8025419,417.3842468,419.5704845,406.7787015,13386526 +07-02-2024,COALINDIA.NS,422.3613949,421.1054688,428.4549235,416.5934526,14430152 +08-02-2024,COALINDIA.NS,423.1056425,427.1990356,435.9439577,418.6401588,18790158 +09-02-2024,COALINDIA.NS,429.9899496,424.4080811,431.4784251,405.2901643,17472069 +12-02-2024,COALINDIA.NS,425.1523752,402.6388245,425.5710267,400.0804677,19472346 +13-02-2024,COALINDIA.NS,412.8722057,420.8263855,425.9430984,403.7551649,35665854 +14-02-2024,COALINDIA.NS,420.1751492,433.8507385,435.3857467,412.1279611,18592696 +15-02-2024,COALINDIA.NS,436.316098,443.6190491,447.712414,434.967135,18501875 +16-02-2024,COALINDIA.NS,448.7822413,446.5494995,453.6198723,444.2237209,14513583 +19-02-2024,COALINDIA.NS,449.1543753,428.8735962,453.4803464,423.7103788,19798448 +20-02-2024,COALINDIA.NS,430.9438511,420.1690674,430.9438511,414.9934126,27899165 +21-02-2024,COALINDIA.NS,424.3566905,407.4181824,424.3566905,405.5831658,19032050 +22-02-2024,COALINDIA.NS,412.170336,418.8986816,421.5806177,402.7130144,22083710 +23-02-2024,COALINDIA.NS,421.5806027,417.7223816,423.0862534,415.6050683,9625544 +26-02-2024,COALINDIA.NS,417.7224172,416.2167664,420.8748675,414.569967,7570244 +27-02-2024,COALINDIA.NS,416.2167622,415.3698425,419.0398468,409.3943077,8343526 +28-02-2024,COALINDIA.NS,414.3347009,408.5944519,416.73434,404.9714876,8893614 +29-02-2024,COALINDIA.NS,417.8165158,410.9470215,417.8165158,404.3127555,11711699 +01-03-2024,COALINDIA.NS,412.1703327,420.0279236,422.3334253,412.1703327,8411615 +04-03-2024,COALINDIA.NS,425.2035815,428.54422,430.9908989,421.6276572,11977226 +05-03-2024,COALINDIA.NS,429.1088439,433.4846191,434.5197559,426.8033134,9605493 +06-03-2024,COALINDIA.NS,435.1784807,434.3786011,437.5310511,418.3340538,14061966 +07-03-2024,COALINDIA.NS,434.3785959,431.5555115,437.9544914,429.1558725,9680802 +11-03-2024,COALINDIA.NS,433.8139963,427.1326904,435.5549042,425.7211481,7824738 +12-03-2024,COALINDIA.NS,427.1326597,422.8039246,428.9206074,420.3572744,8409613 +13-03-2024,COALINDIA.NS,422.803938,392.45578,423.3685606,385.821543,17803423 +14-03-2024,COALINDIA.NS,394.2907963,402.4777527,403.5599293,387.8918163,20478918 +15-03-2024,COALINDIA.NS,402.4777441,390.7619324,402.807081,377.5404986,25435001 +18-03-2024,COALINDIA.NS,391.4676971,396.9727173,398.5254079,389.1621667,9803914 +19-03-2024,COALINDIA.NS,392.4087334,394.3378296,399.560553,389.585649,8373676 +20-03-2024,COALINDIA.NS,395.0435884,394.7612915,397.8666728,388.3623119,6950340 +21-03-2024,COALINDIA.NS,398.9959324,406.5711975,407.9827397,398.1960528,9911230 +22-03-2024,COALINDIA.NS,405.4890455,406.4771423,410.4765122,403.0423664,9172888 +26-03-2024,COALINDIA.NS,408.2180079,410.2412415,414.9463823,405.489032,9389403 +27-03-2024,COALINDIA.NS,413.8641604,404.1245422,413.8641604,400.9250236,17985246 +28-03-2024,COALINDIA.NS,404.6421144,408.5003357,412.593814,404.6421144,10332853 +01-04-2024,COALINDIA.NS,410.9469983,415.9814758,417.6282751,409.1590218,7256592 +02-04-2024,COALINDIA.NS,415.9814848,417.0636902,421.8629108,410.3353159,11530800 +03-04-2024,COALINDIA.NS,417.0637045,419.2280579,420.6396001,414.8993225,6972648 +04-04-2024,COALINDIA.NS,423.4626698,422.3804932,426.7562683,416.4519986,14743020 +05-04-2024,COALINDIA.NS,422.2863684,420.5925293,422.380477,417.8164849,4820138 +08-04-2024,COALINDIA.NS,422.521642,421.0159912,423.8861443,418.3340552,3980972 +09-04-2024,COALINDIA.NS,422.239329,413.9112244,423.744951,411.4645455,8005012 +10-04-2024,COALINDIA.NS,416.4520258,429.4382324,431.5555459,416.0285803,15825331 +12-04-2024,COALINDIA.NS,428.1677993,428.7324219,436.1194984,425.8622688,11259294 +15-04-2024,COALINDIA.NS,422.4745903,424.4036865,428.9206101,415.0875138,7680715 +16-04-2024,COALINDIA.NS,422.5216388,426.4739685,429.4852414,420.0279199,4996845 +18-04-2024,COALINDIA.NS,428.1207709,412.7349548,429.86165,409.4883962,10945138 +19-04-2024,COALINDIA.NS,410.2882783,409.6295471,412.7349573,402.8070929,7628287 +22-04-2024,COALINDIA.NS,414.8993356,416.8284607,418.2870429,412.1703595,6396926 +23-04-2024,COALINDIA.NS,419.4633043,414.9463806,419.4633043,413.3466212,5390120 +24-04-2024,COALINDIA.NS,415.510972,417.675354,422.2393463,415.1345665,6538090 +25-04-2024,COALINDIA.NS,416.8754612,425.7681885,427.2267706,415.699176,10858594 +26-04-2024,COALINDIA.NS,427.2267846,428.9206238,433.2964277,425.5329454,7209435 +29-04-2024,COALINDIA.NS,431.6496108,426.5209961,431.6496108,423.9802087,5305655 +30-04-2024,COALINDIA.NS,429.4852592,427.5090942,431.3673156,425.3917808,6021793 +02-05-2024,COALINDIA.NS,430.5674376,427.1326904,432.449494,422.8980636,14980896 +03-05-2024,COALINDIA.NS,430.8967873,446.611969,447.7411856,422.898048,51071947 +06-05-2024,COALINDIA.NS,450.7525046,433.4375916,453.0580351,417.8635577,36408390 +07-05-2024,COALINDIA.NS,435.6960226,429.1088257,441.8127054,426.1445928,13728379 +08-05-2024,COALINDIA.NS,429.7675785,437.0605469,443.6006755,428.2619277,16978094 +09-05-2024,COALINDIA.NS,437.9074483,417.3459778,440.1188701,415.322773,15601338 +10-05-2024,COALINDIA.NS,420.8277961,422.8980408,424.54484,414.287639,9190621 +13-05-2024,COALINDIA.NS,424.6389829,417.8165283,425.1565369,409.0649774,11107909 +14-05-2024,COALINDIA.NS,420.357293,422.2393494,424.0743371,418.8516422,6592194 +15-05-2024,COALINDIA.NS,423.4626522,440.2600098,442.2832145,422.9921381,23543942 +16-05-2024,COALINDIA.NS,441.0128067,440.6834412,446.9883408,430.8497149,17232651 +17-05-2024,COALINDIA.NS,441.3892484,442.5184937,445.7650523,439.271935,10625019 +21-05-2024,COALINDIA.NS,442.0009317,461.7154541,464.7737956,442.0009317,27356982 +22-05-2024,COALINDIA.NS,465.3384465,472.1138611,477.4306647,462.6094705,28346931 +23-05-2024,COALINDIA.NS,473.7135747,467.9732971,474.0899802,463.0799679,14378840 +24-05-2024,COALINDIA.NS,466.7029279,471.4551086,475.5956268,460.3039192,12190536 +27-05-2024,COALINDIA.NS,473.2901211,465.2913818,473.3371611,461.8095662,8811105 +28-05-2024,COALINDIA.NS,466.7499862,458.892395,466.9382033,455.5517564,8165238 +29-05-2024,COALINDIA.NS,453.6696749,457.7631531,462.8917392,453.6696749,8014727 +30-05-2024,COALINDIA.NS,457.3397001,453.7167358,459.1747166,451.2230169,7725080 +31-05-2024,COALINDIA.NS,455.8340237,462.2330322,464.0209799,450.7524775,11223848 +03-06-2024,COALINDIA.NS,484.6294897,482.1357422,496.2982616,475.7367624,24416215 +04-06-2024,COALINDIA.NS,482.1357477,415.840332,482.1828451,386.5743509,48046493 +05-06-2024,COALINDIA.NS,425.3447237,433.3905029,435.5548849,400.0310722,18966089 +06-06-2024,COALINDIA.NS,442.2832207,445.0592651,455.83402,437.2487144,21757857 +07-06-2024,COALINDIA.NS,445.1063287,450.8936462,452.9168511,440.0247823,8317343 +10-06-2024,COALINDIA.NS,456.3986691,449.5291748,459.2217536,447.4589013,10958537 +11-06-2024,COALINDIA.NS,453.5755618,448.2587585,454.987104,447.1765819,11169021 +12-06-2024,COALINDIA.NS,452.6345645,459.8804932,465.1502281,451.0818737,15412796 +13-06-2024,COALINDIA.NS,464.7738243,459.127655,464.7738243,454.9871367,7438571 +14-06-2024,COALINDIA.NS,459.1276326,458.2336731,463.3622593,456.6339137,5974636 +18-06-2024,COALINDIA.NS,462.9858529,460.2098083,463.8327725,456.5868729,6946544 +19-06-2024,COALINDIA.NS,460.5391904,449.7644348,462.2330583,448.3999325,8962510 +20-06-2024,COALINDIA.NS,452.6816109,454.6577759,458.6571458,443.7418429,7864157 +21-06-2024,COALINDIA.NS,454.6577603,451.8817444,462.4212428,450.7524991,10340882 +24-06-2024,COALINDIA.NS,451.693511,445.7650452,451.7405509,444.1652858,11124175 +25-06-2024,COALINDIA.NS,447.835285,441.5774536,449.7644099,437.860381,7951999 +26-06-2024,COALINDIA.NS,442.5185064,441.1069641,444.0241572,437.6251483,6655899 +27-06-2024,COALINDIA.NS,441.1069309,439.5071716,441.342188,434.2844771,14857335 +28-06-2024,COALINDIA.NS,442.2832341,445.247467,447.929403,440.4011778,8302706 +01-07-2024,COALINDIA.NS,445.4356668,446.8001404,448.2116826,443.459502,8579861 +02-07-2024,COALINDIA.NS,449.8114514,450.8465881,456.3986484,445.4356763,14629287 +03-07-2024,COALINDIA.NS,453.4814401,456.351593,458.8923517,451.1288698,7244652 +04-07-2024,COALINDIA.NS,459.9275173,460.6803284,463.7386699,456.6809587,7796954 +05-07-2024,COALINDIA.NS,460.633294,462.5153503,464.2091896,458.186615,5754517 +08-07-2024,COALINDIA.NS,463.6446041,464.209198,466.7499856,458.468949,7477292 +09-07-2024,COALINDIA.NS,467.6439491,464.6796875,467.6439491,462.1389287,6444684 +10-07-2024,COALINDIA.NS,464.6796947,461.8095703,465.7148314,452.2110716,5981477 +11-07-2024,COALINDIA.NS,462.9858614,470.5611267,476.1602558,459.7393027,20146927 +12-07-2024,COALINDIA.NS,474.2782103,466.9382019,478.6069458,466.2794707,8198389 +15-07-2024,COALINDIA.NS,470.5140724,468.396759,473.9017794,463.5034012,7106020 +16-07-2024,COALINDIA.NS,468.6320503,482.2299194,487.8290488,468.6320503,23169665 +18-07-2024,COALINDIA.NS,484.958829,475.4544678,485.3823032,471.6903552,12540956 +19-07-2024,COALINDIA.NS,475.5015164,459.2217407,476.5366531,458.0454555,9971704 +22-07-2024,COALINDIA.NS,459.2217307,462.2330322,466.7499558,455.034144,7281653 +23-07-2024,COALINDIA.NS,464.8678976,458.2807007,466.5617368,437.1546076,11311831 +24-07-2024,COALINDIA.NS,457.9984106,464.6796875,469.9494509,456.4927599,6823248 +25-07-2024,COALINDIA.NS,462.0448354,464.8679199,473.8547275,455.4576381,10281157 +26-07-2024,COALINDIA.NS,468.8673008,479.7832336,481.5241416,468.8673008,20437968 +29-07-2024,COALINDIA.NS,484.1589639,481.9475708,485.2882091,477.5717671,7259754 +30-07-2024,COALINDIA.NS,481.9476045,488.7229614,494.6043875,479.877331,13197520 +31-07-2024,COALINDIA.NS,492.5811924,491.4049072,494.4162088,480.3948665,11972565 +01-08-2024,COALINDIA.NS,503.4500716,508.5316467,510.2725259,496.8628744,34763894 +02-08-2024,COALINDIA.NS,502.5090425,493.5692749,505.5203441,491.4990014,10985150 +05-08-2024,COALINDIA.NS,484.6294977,476.9130554,484.6294977,468.208545,11835031 +06-08-2024,COALINDIA.NS,478.136404,470.1376648,486.6997658,468.632014,7142269 +07-08-2024,COALINDIA.NS,477.7600051,500.1564636,501.3797887,477.7600051,18293730 +08-08-2024,COALINDIA.NS,502.5090119,492.5811768,503.45004,490.5109034,13624148 +09-08-2024,COALINDIA.NS,498.7449493,498.5567322,500.0153144,491.0755465,6468264 +12-08-2024,COALINDIA.NS,497.8038773,493.0516968,499.2154195,492.4400055,5238736 +13-08-2024,COALINDIA.NS,494.0397869,490.9814453,498.6508478,489.334646,5201294 +14-08-2024,COALINDIA.NS,492.0636757,474.9369507,496.7688167,469.6201183,14766889 +16-08-2024,COALINDIA.NS,482.5404864,486.9125061,490.1915499,477.5981654,7313429 +19-08-2024,COALINDIA.NS,488.3381825,496.1318359,497.5099915,487.7204286,10737456 +20-08-2024,COALINDIA.NS,498.3653553,498.6029663,502.262211,495.2289013,8191127 +21-08-2024,COALINDIA.NS,500.4088121,505.826355,508.7251978,498.4129027,9067794 +22-08-2024,COALINDIA.NS,507.5371443,502.642334,508.9152998,500.6939352,8531700 +23-08-2024,COALINDIA.NS,502.7374276,512.1467896,514.3328574,502.6423484,12566904 +26-08-2024,COALINDIA.NS,515.1407152,511.43396,516.613892,508.2024847,7193307 +27-08-2024,COALINDIA.NS,512.3843826,505.0660095,514.855572,503.7353646,7865530 +28-08-2024,COALINDIA.NS,507.4421348,500.2662354,509.0103328,499.4108705,6066259 +29-08-2024,COALINDIA.NS,500.2662243,501.4067688,503.7353684,490.5241724,9147836 +30-08-2024,COALINDIA.NS,503.7353695,498.9356384,510.3884782,496.1318168,30921282 +02-09-2024,COALINDIA.NS,500.8840423,495.0387878,502.7849305,491.9974131,6370038 +03-09-2024,COALINDIA.NS,495.1813835,493.8507385,497.652515,492.5676622,5526155 +04-09-2024,COALINDIA.NS,491.2370067,478.6911621,491.2370067,475.7447796,16783593 +05-09-2024,COALINDIA.NS,482.3503908,472.3707275,482.3503908,470.6124001,10830621 +06-09-2024,COALINDIA.NS,474.2716305,464.3394775,474.2716305,457.2111464,13110103 +09-09-2024,COALINDIA.NS,463.8167224,460.4426575,464.2919445,454.359792,10189742 +10-09-2024,COALINDIA.NS,463.1513871,466.763092,467.6184859,457.9239447,9809547 +11-09-2024,COALINDIA.NS,468.4263845,459.9674377,469.091678,458.0665495,8134497 +12-09-2024,COALINDIA.NS,462.8662802,471.087616,472.6083323,458.3516707,12058489 +13-09-2024,COALINDIA.NS,472.3707285,465.9552307,473.1786118,465.2423976,8093877 +16-09-2024,COALINDIA.NS,468.093716,468.8065491,470.374776,463.1989347,5244657 +17-09-2024,COALINDIA.NS,468.8065405,464.2919312,470.2797172,463.4840479,5063902 +18-09-2024,COALINDIA.NS,465.5275159,462.9613342,469.139221,462.0584007,6527832 +19-09-2024,COALINDIA.NS,464.7671975,454.264801,467.2383581,452.6490343,10014450 +20-09-2024,COALINDIA.NS,457.1161034,466.6205444,473.3211638,456.4982915,12982128 +23-09-2024,COALINDIA.NS,469.0441689,475.7923279,477.5981659,466.1928366,6123879 +24-09-2024,COALINDIA.NS,479.9742519,479.3089294,481.5424788,476.6952083,7306001 +25-09-2024,COALINDIA.NS,481.399944,480.2593994,481.875166,477.1229454,5059851 +26-09-2024,COALINDIA.NS,480.9247161,481.4474487,482.3028716,475.2695621,6877039 +27-09-2024,COALINDIA.NS,481.4474704,490.5242004,492.1874777,479.8792434,15443031 +30-09-2024,COALINDIA.NS,487.5778205,484.8690491,488.005532,477.5981575,8881502 +01-10-2024,COALINDIA.NS,486.6273968,483.3008423,490.4291733,481.0672928,4743517 +03-10-2024,COALINDIA.NS,474.7468558,477.4556274,484.6314692,474.7468558,11285134 +04-10-2024,COALINDIA.NS,474.8418816,472.5608215,479.6416127,469.5668994,7170285 +07-10-2024,COALINDIA.NS,473.416233,456.6408997,475.7448037,451.7936287,8940891 +08-10-2024,COALINDIA.NS,456.9735271,467.4759521,468.3313461,452.8391183,6049075 +09-10-2024,COALINDIA.NS,467.6185179,462.8187866,471.4202945,461.5831918,6874313 +10-10-2024,COALINDIA.NS,464.4820459,463.9117737,469.4718775,461.9633459,4700891 +11-10-2024,COALINDIA.NS,463.3414915,468.5214233,469.4243278,463.2939809,4364566 +14-10-2024,COALINDIA.NS,470.4223281,473.6062927,477.550659,468.5214399,5369297 +15-10-2024,COALINDIA.NS,473.6062997,469.947113,474.6042835,465.7651356,4279311 +16-10-2024,COALINDIA.NS,470.4698147,471.1826477,474.6517628,468.4738763,8000451 +17-10-2024,COALINDIA.NS,471.1826624,465.6225586,472.6083285,463.0563769,4334990 +18-10-2024,COALINDIA.NS,463.816717,467.8085938,469.2817705,459.3971577,4573163 +21-10-2024,COALINDIA.NS,467.6184873,461.3455505,470.2322085,458.4467077,4737527 +22-10-2024,COALINDIA.NS,460.9653915,445.1405029,463.3415018,444.047498,8671135 +23-10-2024,COALINDIA.NS,445.1405066,450.6055603,452.4589089,436.2063378,10686743 +24-10-2024,COALINDIA.NS,450.6055333,453.5994263,459.8248232,449.6075496,5045880 +25-10-2024,COALINDIA.NS,454.4073363,438.2497864,455.3102408,436.2538479,10330954 +28-10-2024,COALINDIA.NS,429.6007438,419.7636414,435.3034086,413.6808048,21378247 +29-10-2024,COALINDIA.NS,422.1872911,423.4703674,424.4683512,417.0548696,7680865 +30-10-2024,COALINDIA.NS,425.7989628,426.8919678,433.2124153,422.9476305,7818123 +31-10-2024,COALINDIA.NS,429.6007438,429.6482544,431.9768541,421.2368471,8475238 +01-11-2024,COALINDIA.NS,432.1194176,431.6441956,436.7765881,429.9334077,3095957 +04-11-2024,COALINDIA.NS,435.3034192,421.3318787,435.44598,413.9184259,15720990 +05-11-2024,COALINDIA.NS,422.8593466,428.5749817,429.9053538,420.7898822,10186343 +06-11-2024,COALINDIA.NS,431.4327963,429.4618835,432.5168044,424.9288082,9130749 +07-11-2024,COALINDIA.NS,431.4328133,429.0184631,433.9457453,428.3286316,5861077 +08-11-2024,COALINDIA.NS,429.0184575,417.882782,429.6589982,415.123516,9934413 +11-11-2024,COALINDIA.NS,416.8480522,415.4191284,419.5580573,411.2802296,7201246 +12-11-2024,COALINDIA.NS,416.3553166,408.0281982,418.6218542,406.7963778,6564348 +13-11-2024,COALINDIA.NS,407.9789548,400.9822083,409.4571394,399.7996786,7170870 +14-11-2024,COALINDIA.NS,401.2778696,403.7907715,407.3384206,396.744764,8776485 +18-11-2024,COALINDIA.NS,407.9296893,407.3384094,412.4135039,405.0225809,7352509 +19-11-2024,COALINDIA.NS,409.9005952,406.2543945,415.8625943,404.7269492,6291292 +21-11-2024,COALINDIA.NS,407.0427621,400.0953064,407.8804061,398.272206,14141967 +22-11-2024,COALINDIA.NS,401.4749194,408.0281982,409.7034861,400.489463,8155453 +25-11-2024,COALINDIA.NS,414.8771424,411.3787842,421.2333481,409.6542355,10903727 +26-11-2024,COALINDIA.NS,412.364254,405.5153198,413.8916995,403.7415103,5798977 +27-11-2024,COALINDIA.NS,413.8916866,411.0831299,414.877143,406.697867,9219932 +28-11-2024,COALINDIA.NS,413.8916776,409.161499,418.7204078,407.4862112,7788912 +29-11-2024,COALINDIA.NS,409.2600471,410.3440552,411.9207915,405.0225964,7057742 +02-12-2024,COALINDIA.NS,412.3149618,415.5669861,417.242244,410.7382255,6404844 +03-12-2024,COALINDIA.NS,418.8189687,415.9611511,419.3116969,413.251146,7928558 +04-12-2024,COALINDIA.NS,415.9611423,410.5903931,419.7058645,408.9643961,6836472 +05-12-2024,COALINDIA.NS,412.0685773,412.3149414,415.1234981,406.0080266,9500273 +06-12-2024,COALINDIA.NS,413.8916866,411.0831299,415.3698712,410.3440376,4252732 +09-12-2024,COALINDIA.NS,411.9207684,407.9789429,414.8278768,406.5007583,6662023 +10-12-2024,COALINDIA.NS,409.457122,408.0281982,411.1324099,405.5152965,6035289 +11-12-2024,COALINDIA.NS,409.9498518,410.8860474,413.5467615,409.5063844,5353413 +12-12-2024,COALINDIA.NS,410.4425787,403.1502075,411.7729508,401.1792948,9409378 +13-12-2024,COALINDIA.NS,403.150234,404.3327637,405.2689593,396.1534873,9439175 +16-12-2024,COALINDIA.NS,404.5298516,404.4805908,406.8456802,400.588026,5434635 +17-12-2024,COALINDIA.NS,404.4805886,397.0403748,404.9733168,396.15347,5070262 +18-12-2024,COALINDIA.NS,397.6316666,390.0436401,398.9127479,388.8118196,7176597 +19-12-2024,COALINDIA.NS,385.2642079,386.2496643,388.7625662,381.3716429,5745829 +20-12-2024,COALINDIA.NS,387.2843561,376.4443359,387.9741876,374.9661514,7923854 +23-12-2024,COALINDIA.NS,380.3861843,377.3805542,382.948377,376.8385351,5163415 +24-12-2024,COALINDIA.NS,379.2529053,378.9079895,381.1252664,375.8530686,4242999 +26-12-2024,COALINDIA.NS,380.7803442,380.9774475,384.6236181,379.4499721,4190081 +27-12-2024,COALINDIA.NS,381.8643507,374.966156,382.8005463,374.0299604,5909271 +30-12-2024,COALINDIA.NS,374.9661538,372.4039612,376.7399633,370.2359752,22328728 +31-12-2024,COALINDIA.NS,372.4039772,378.5630798,379.1050989,370.6301676,7686615 +01-01-2025,COALINDIA.NS,377.9717778,380.7803345,382.5048831,376.9370607,3584876 +02-01-2025,COALINDIA.NS,382.7512627,387.2351074,388.2205638,378.4645213,7538972 +03-01-2025,COALINDIA.NS,387.2843556,387.9248962,393.4927187,383.8352583,7122319 +06-01-2025,COALINDIA.NS,388.3190784,373.2416077,388.3190784,371.6648714,8774141 +07-01-2025,COALINDIA.NS,375.015429,374.2763367,378.6616298,371.0243425,6542121 +08-01-2025,COALINDIA.NS,374.5227044,374.8183594,376.4936173,370.5316179,7407778 +09-01-2025,COALINDIA.NS,376.0008893,366.7868958,376.0008893,365.4072327,6247612 +10-01-2025,COALINDIA.NS,365.9985036,363.140686,367.7723432,359.3959637,4893721 +13-01-2025,COALINDIA.NS,360.7756039,357.6221313,365.0130546,355.9961343,8661589 +14-01-2025,COALINDIA.NS,359.6916014,363.8797913,368.5607094,357.7206885,5698113 +15-01-2025,COALINDIA.NS,366.4912332,369.1519775,375.90236,363.9290405,11117714 +16-01-2025,COALINDIA.NS,372.9460029,373.3401794,375.951633,369.3490628,6923722 +17-01-2025,COALINDIA.NS,374.4734409,382.0121765,383.6381736,373.044517,8380692 +20-01-2025,COALINDIA.NS,383.9338304,381.4208984,385.3134634,377.0848962,14597375 +21-01-2025,COALINDIA.NS,382.3570909,376.000885,383.983088,375.458896,20854879 +22-01-2025,COALINDIA.NS,375.9516269,373.6850891,378.3167163,369.2012443,10653690 +23-01-2025,COALINDIA.NS,372.0097805,380.1890564,382.5541757,370.7286993,5844752 +24-01-2025,COALINDIA.NS,380.4354342,377.4790649,386.5452759,376.1487229,5351964 +27-01-2025,COALINDIA.NS,375.3603423,370.2852478,377.4298068,367.3288786,6645109 +28-01-2025,COALINDIA.NS,370.531597,365.2593994,372.1083333,362.4015819,10866038 +29-01-2025,COALINDIA.NS,367.0825232,373.9314575,379.4007287,365.4072353,6680927 +30-01-2025,COALINDIA.NS,376.1487267,379.4499817,381.7165495,374.8676154,6300164 +31-01-2025,COALINDIA.NS,379.5,395.8999939,396.9500122,374.6499939,10339434 +01-02-2025,COALINDIA.NS,395.8999939,385.2999878,399.4500122,379.0499878,7015540 +03-02-2025,COALINDIA.NS,384,374,384.1499939,366.5,7689700 +04-02-2025,COALINDIA.NS,377.5,376.5499878,380.7000122,374.8999939,4649921 +05-02-2025,COALINDIA.NS,378,382.8500061,385.1000061,377.8999939,5914200 +06-02-2025,COALINDIA.NS,382.7999878,379.6000061,384.6499939,377.2000122,4652107 +07-02-2025,COALINDIA.NS,379.5,378.25,383,376,3006598 +10-02-2025,COALINDIA.NS,377,370.5,379.8500061,369,3380494 +11-02-2025,COALINDIA.NS,370,359,370.5,357.5,6803431 +12-02-2025,COALINDIA.NS,359.8999939,360.3500061,361.7999878,351.5499878,4565992 +13-02-2025,COALINDIA.NS,362,361.6499939,367.5499878,358.6000061,3712240 +14-02-2025,COALINDIA.NS,363.8999939,354.2000122,365,350.5,4464446 +17-02-2025,COALINDIA.NS,354.2000122,360.1000061,362,349.25,6017586 +18-02-2025,COALINDIA.NS,360.25,361.1000061,362.3500061,353.7999878,3843725 +19-02-2025,COALINDIA.NS,360,362.2999878,365.2999878,358,3097726 +20-02-2025,COALINDIA.NS,360,367.9500122,369.4500122,360,4624287 +21-02-2025,COALINDIA.NS,367.5499878,369.9500122,371.2000122,365.2999878,5235241 +24-02-2025,COALINDIA.NS,368.0499878,364.7999878,368.5,361.1499939,4533486 +25-02-2025,COALINDIA.NS,364,361.1499939,365.3999939,358.7000122,4525493 +27-02-2025,COALINDIA.NS,359,363.8500061,367.7999878,356.1499939,6196610 +28-02-2025,COALINDIA.NS,366.7999878,369.3500061,375.75,365.2999878,21899478 +03-03-2025,COALINDIA.NS,370,360.3500061,371,352.3999939,12675744 +04-03-2025,COALINDIA.NS,356.1000061,363.8500061,366.5,352.6000061,5535218 +05-03-2025,COALINDIA.NS,362.0499878,368.25,368.8999939,362.0499878,5730797 +06-03-2025,COALINDIA.NS,370.0499878,382.6000061,384.1499939,368.1000061,11247215 +07-03-2025,COALINDIA.NS,382.6000061,380.6499939,389.6000061,379.3999939,8321771 +10-03-2025,COALINDIA.NS,380.7000122,375.1499939,386.6000061,374.0499878,5541001 +11-03-2025,COALINDIA.NS,371,379.0499878,380,368,5340552 +12-03-2025,COALINDIA.NS,379.5499878,380.7000122,382.8500061,373.7999878,3951912 +13-03-2025,COALINDIA.NS,381.5,378.2999878,383,377.3500061,3918004 +17-03-2025,COALINDIA.NS,380.2000122,385.75,387.0499878,379.0499878,5456361 +18-03-2025,COALINDIA.NS,385.75,385.75,385.75,385.75,0 +19-03-2025,COALINDIA.NS,390.0499878,395.8500061,398.0499878,388.7999878,5827114 +20-03-2025,COALINDIA.NS,397.7000122,396.3999939,398.1000061,392.0499878,7025398 +21-03-2025,COALINDIA.NS,396.3999939,405.3999939,411.1000061,395.1000061,16564019 +24-03-2025,COALINDIA.NS,407.9500122,406,411.7999878,405.0499878,5260300 +25-03-2025,COALINDIA.NS,408,398.2999878,408.25,397.1000061,5636291 +27-03-2020,BAJAJFINSV.NS,546.7368432,488.1999512,565.0046492,466.6778684,12917940 +30-03-2020,BAJAJFINSV.NS,469.1734657,465.2952881,477.1194589,454.6989652,7509110 +31-03-2020,BAJAJFINSV.NS,480.1541185,458.3125916,487.0968741,442.2209449,11561100 +01-04-2020,BAJAJFINSV.NS,455.1980957,449.3983154,465.9491451,445.2156814,7577660 +03-04-2020,BAJAJFINSV.NS,455.1980648,450.2817383,463.7829467,442.220927,7223110 +07-04-2020,BAJAJFINSV.NS,461.1875153,471.6590576,481.0325588,432.1436813,11307140 +08-04-2020,BAJAJFINSV.NS,456.6954966,460.0396118,494.1295537,452.9820369,11130550 +09-04-2020,BAJAJFINSV.NS,469.672581,481.1773071,483.9474209,465.3801552,8642210 +13-04-2020,BAJAJFINSV.NS,483.5481299,448.3501587,483.5481299,446.1490193,8916950 +15-04-2020,BAJAJFINSV.NS,454.2996879,459.1012268,465.604754,447.2121675,9830710 +16-04-2020,BAJAJFINSV.NS,456.1963442,469.1335449,475.1629318,450.0871114,7473540 +17-04-2020,BAJAJFINSV.NS,486.7425179,499.0907593,512.6967641,484.6512009,13522230 +20-04-2020,BAJAJFINSV.NS,507.6856092,487.3664246,508.104884,471.2148857,9031520 +21-04-2020,BAJAJFINSV.NS,474.0648141,458.6968994,474.0648141,456.6954206,6709420 +22-04-2020,BAJAJFINSV.NS,457.6936715,476.7351379,480.7181113,447.7112577,7921490 +23-04-2020,BAJAJFINSV.NS,479.1558937,472.1282654,484.9456819,469.677596,6918170 +24-04-2020,BAJAJFINSV.NS,466.6778732,438.2080383,466.6778732,435.7323886,10218670 +27-04-2020,BAJAJFINSV.NS,442.2408857,460.9379578,466.178725,428.0458921,11338730 +28-04-2020,BAJAJFINSV.NS,468.2750914,485.3250427,490.136574,457.3093927,15204120 +29-04-2020,BAJAJFINSV.NS,485.6544369,498.9859314,506.1083936,481.3919266,15234930 +30-04-2020,BAJAJFINSV.NS,509.9016713,509.537323,516.5899006,504.1967257,10643520 +04-05-2020,BAJAJFINSV.NS,491.3344111,475.3974609,493.1212412,471.1699234,8107070 +05-05-2020,BAJAJFINSV.NS,488.1400491,462.1059265,491.1347733,460.1892896,8158860 +06-05-2020,BAJAJFINSV.NS,463.8827972,468.4647217,478.1376834,453.4012624,12628290 +07-05-2020,BAJAJFINSV.NS,466.9773405,466.518158,478.7566079,463.1840352,6454310 +08-05-2020,BAJAJFINSV.NS,475.9615074,459.2908936,476.999687,456.9300318,4885760 +11-05-2020,BAJAJFINSV.NS,467.9057288,454.9984436,470.9403609,453.2116133,5852300 +12-05-2020,BAJAJFINSV.NS,452.0036901,465.999054,470.7506623,444.76644,10188930 +13-05-2020,BAJAJFINSV.NS,493.9298292,480.7929993,504.1119036,476.9697177,6987500 +14-05-2020,BAJAJFINSV.NS,476.1611235,478.1825562,492.9166082,471.1699168,7928120 +15-05-2020,BAJAJFINSV.NS,478.3572944,471.4943848,482.514948,469.2732915,3951110 +18-05-2020,BAJAJFINSV.NS,471.62914,445.7597351,473.0716062,444.3172689,6469410 +19-05-2020,BAJAJFINSV.NS,451.2051401,452.7474365,458.691951,442.5454076,5741510 +20-05-2020,BAJAJFINSV.NS,454.0001453,469.3780518,473.1514028,451.3498158,5828770 +21-05-2020,BAJAJFINSV.NS,471.6690776,453.1217651,473.4359539,450.7060075,10925960 +22-05-2020,BAJAJFINSV.NS,450.1170239,430.796051,457.0398254,407.9812638,27250160 +26-05-2020,BAJAJFINSV.NS,435.2332742,409.0044861,439.22624,404.4674653,15756010 +27-05-2020,BAJAJFINSV.NS,409.2789844,425.0561829,426.9428738,397.8291541,24986770 +28-05-2020,BAJAJFINSV.NS,424.252599,427.8412781,431.7394096,420.4443056,12472560 +29-05-2020,BAJAJFINSV.NS,423.2543709,439.7153625,442.116132,419.4111353,13944250 +01-06-2020,BAJAJFINSV.NS,449.2086393,475.4823608,483.6829105,446.8877158,21106170 +02-06-2020,BAJAJFINSV.NS,478.5519038,517.5581665,522.87881,473.4309512,26933530 +03-06-2020,BAJAJFINSV.NS,533.4602683,527.675415,552.007551,520.7925815,24123590 +04-06-2020,BAJAJFINSV.NS,527.9700021,512.7767334,532.6566928,505.9088264,19944190 +05-06-2020,BAJAJFINSV.NS,515.2922583,522.7191772,527.5706162,508.7288084,15138920 +08-06-2020,BAJAJFINSV.NS,535.0573877,543.1381226,548.5336465,535.0573877,13966100 +09-06-2020,BAJAJFINSV.NS,549.0327673,530.1460571,551.4235749,524.0817285,11634230 +10-06-2020,BAJAJFINSV.NS,530.1460584,521.3814697,533.4602272,515.0925611,11622530 +11-06-2020,BAJAJFINSV.NS,519.0855092,514.8928833,527.5705608,512.0978197,10573320 +12-06-2020,BAJAJFINSV.NS,489.1383061,527.6654053,532.9611297,489.1383061,16552510 +15-06-2020,BAJAJFINSV.NS,527.171256,509.4624634,527.171256,506.7672299,10234910 +16-06-2020,BAJAJFINSV.NS,524.0767738,511.9281921,526.0732568,497.1941382,11691030 +17-06-2020,BAJAJFINSV.NS,502.71437,502.8092041,512.0978329,499.9093141,10498590 +18-06-2020,BAJAJFINSV.NS,502.8092289,541.8005371,548.9329917,501.2719286,18061720 +19-06-2020,BAJAJFINSV.NS,544.0415086,588.9423828,595.9800327,543.4226039,35955630 +22-06-2020,BAJAJFINSV.NS,595.8503515,617.2675781,633.8833267,594.9519098,25140100 +23-06-2020,BAJAJFINSV.NS,626.3964631,630.8536377,637.077658,608.0088741,19812860 +24-06-2020,BAJAJFINSV.NS,644.3647862,603.541687,644.3647862,596.9882302,18864900 +25-06-2020,BAJAJFINSV.NS,595.550836,601.0561523,611.4228997,590.98393,19002920 +26-06-2020,BAJAJFINSV.NS,607.8291513,593.5842285,612.2762725,585.9676425,10672470 +29-06-2020,BAJAJFINSV.NS,582.1744194,587.9841919,592.6858701,574.1186037,10102710 +30-06-2020,BAJAJFINSV.NS,597.9466971,583.4871826,603.3022533,580.5573461,9766720 +01-07-2020,BAJAJFINSV.NS,580.7768164,615.8500366,618.3905438,579.2445427,17242340 +02-07-2020,BAJAJFINSV.NS,618.9046554,617.791626,625.5978808,610.1900277,15292260 +03-07-2020,BAJAJFINSV.NS,620.9061635,613.8585815,622.7329624,611.7223303,8330750 +06-07-2020,BAJAJFINSV.NS,620.6066851,627.3947144,630.988359,615.0164967,12201780 +07-07-2020,BAJAJFINSV.NS,631.1880573,657.8012085,661.8041055,626.4015066,20073540 +08-07-2020,BAJAJFINSV.NS,658.8393124,639.4135132,666.8252435,635.8697685,14003560 +09-07-2020,BAJAJFINSV.NS,641.9191662,655.7647705,662.6326767,636.3789382,13227850 +10-07-2020,BAJAJFINSV.NS,650.3543156,647.2398071,663.3314547,642.9673044,12206400 +13-07-2020,BAJAJFINSV.NS,656.2439402,645.008728,658.0806703,638.8745149,8107250 +14-07-2020,BAJAJFINSV.NS,644.8640196,623.2470703,644.8640196,620.0077815,11287050 +15-07-2020,BAJAJFINSV.NS,630.8885707,615.7601929,642.8524793,609.2267199,9813900 +16-07-2020,BAJAJFINSV.NS,618.9096677,625.3882446,626.8955989,605.4334088,8304120 +17-07-2020,BAJAJFINSV.NS,628.8871231,635.0412598,637.1625229,626.8956363,5700380 +20-07-2020,BAJAJFINSV.NS,638.8744709,660.850769,662.3331428,636.8779881,12218330 +21-07-2020,BAJAJFINSV.NS,667.7037231,637.3122559,669.81999,632.730301,18624970 +22-07-2020,BAJAJFINSV.NS,658.7394418,633.6236572,658.7394418,625.9970793,21580510 +23-07-2020,BAJAJFINSV.NS,635.8747466,637.0127563,644.3597981,630.204743,9248500 +24-07-2020,BAJAJFINSV.NS,629.6857009,625.9273682,634.382444,621.4053051,8746470 +27-07-2020,BAJAJFINSV.NS,626.7957858,616.234375,630.3944265,612.500962,6562030 +28-07-2020,BAJAJFINSV.NS,616.4140317,633.1645508,637.6116721,616.314232,8378220 +29-07-2020,BAJAJFINSV.NS,631.2977885,631.7470093,641.3700706,628.1483687,7645410 +30-07-2020,BAJAJFINSV.NS,636.6035644,616.6737061,640.9708711,614.9167912,6100800 +31-07-2020,BAJAJFINSV.NS,620.9060896,619.4985962,629.3911407,610.9236766,7497100 +03-08-2020,BAJAJFINSV.NS,621.2056077,609.2416992,621.2056077,604.9342852,5095980 +04-08-2020,BAJAJFINSV.NS,614.9267257,615.116394,621.7047632,606.1222288,6165030 +05-08-2020,BAJAJFINSV.NS,621.4052811,623.1072998,633.3841781,617.7517444,6954490 +06-08-2020,BAJAJFINSV.NS,626.8906481,628.4628906,635.8798174,623.1023388,6261130 +07-08-2020,BAJAJFINSV.NS,627.3947636,645.5777588,648.8569552,623.9009185,8257710 +10-08-2020,BAJAJFINSV.NS,649.8501135,639.1539917,655.8445576,635.5802707,6052400 +11-08-2020,BAJAJFINSV.NS,643.8657346,642.9024048,648.4576209,637.9760857,4306670 +12-08-2020,BAJAJFINSV.NS,638.8744922,634.6019897,638.8744922,630.3994325,3854220 +13-08-2020,BAJAJFINSV.NS,638.8745079,633.8833008,642.0688926,631.2978287,3905850 +14-08-2020,BAJAJFINSV.NS,637.8762268,623.5714111,638.8744682,617.9113997,4217200 +17-08-2020,BAJAJFINSV.NS,628.8920879,625.8074951,630.7987022,619.0094736,4359390 +18-08-2020,BAJAJFINSV.NS,627.8938508,633.1895142,636.3789028,623.1023041,4571440 +19-08-2020,BAJAJFINSV.NS,636.378855,628.7972412,641.3700617,627.1950224,4928450 +20-08-2020,BAJAJFINSV.NS,624.3999794,627.8389282,630.2896279,622.0091718,3149380 +21-08-2020,BAJAJFINSV.NS,633.493986,627.1351929,635.4804767,624.9041379,3032040 +24-08-2020,BAJAJFINSV.NS,630.2746292,638.9193726,644.349808,628.3130581,5861090 +25-08-2020,BAJAJFINSV.NS,642.8624582,649.1164551,651.0530458,638.9742885,7483450 +26-08-2020,BAJAJFINSV.NS,652.3507514,655.2855835,668.8217344,650.9282696,10013470 +27-08-2020,BAJAJFINSV.NS,659.3333861,651.9264526,659.3333861,647.6090468,4618820 +28-08-2020,BAJAJFINSV.NS,656.8428798,653.4039307,663.83057,650.3543103,4901660 +31-08-2020,BAJAJFINSV.NS,659.2886226,617.9464111,665.8270923,612.4211711,11799190 +01-09-2020,BAJAJFINSV.NS,623.9008662,634.8416138,638.5500464,613.5740884,8073470 +02-09-2020,BAJAJFINSV.NS,635.5802845,635.3856201,640.3718308,624.3999691,4439950 +03-09-2020,BAJAJFINSV.NS,637.8762659,634.4373169,644.3648351,628.8920931,3942650 +04-09-2020,BAJAJFINSV.NS,623.9009014,626.6160889,641.1654701,619.009494,5443800 +07-09-2020,BAJAJFINSV.NS,631.2878483,625.2634277,633.8083712,620.1075331,4985730 +08-09-2020,BAJAJFINSV.NS,628.7922627,622.3286133,631.8867866,620.1125467,3917540 +09-09-2020,BAJAJFINSV.NS,619.7881228,601.6201172,620.9061483,597.1080466,9297500 +10-09-2020,BAJAJFINSV.NS,606.8309804,611.8471069,618.1110962,603.2222865,5316080 +11-09-2020,BAJAJFINSV.NS,611.7771954,611.7622681,616.3741383,606.930753,4654850 +14-09-2020,BAJAJFINSV.NS,614.7170345,610.1401367,618.31074,608.028805,4161420 +15-09-2020,BAJAJFINSV.NS,611.9219583,610.4794922,614.8168826,601.6849882,4929870 +16-09-2020,BAJAJFINSV.NS,613.0798666,613.5140991,622.897592,609.0419975,4032700 +17-09-2020,BAJAJFINSV.NS,610.8139393,599.6436157,611.2880796,597.9565853,5192360 +18-09-2020,BAJAJFINSV.NS,602.9427599,587.8093872,604.9342465,585.2139841,8563830 +21-09-2020,BAJAJFINSV.NS,588.563083,570.2203979,589.9506531,562.1096869,4921220 +22-09-2020,BAJAJFINSV.NS,570.2204411,567.2307129,574.5877474,553.5248774,6452290 +23-09-2020,BAJAJFINSV.NS,570.4949994,563.6719971,574.6876258,554.5231359,4600880 +24-09-2020,BAJAJFINSV.NS,557.0187022,541.6158447,559.015185,539.050357,4987220 +25-09-2020,BAJAJFINSV.NS,549.0327695,579.3094482,589.5763342,542.060068,9783460 +28-09-2020,BAJAJFINSV.NS,585.1341637,597.5422974,602.9378215,580.9765101,6722010 +29-09-2020,BAJAJFINSV.NS,602.1142115,586.6364746,603.8861143,582.229261,6344350 +30-09-2020,BAJAJFINSV.NS,587.4650221,584.2057495,591.8573083,580.9764534,3755980 +01-10-2020,BAJAJFINSV.NS,589.6612773,604.2954712,609.4064629,588.4683714,6807520 +05-10-2020,BAJAJFINSV.NS,607.9289683,587.0806885,615.8649991,584.749834,7379100 +06-10-2020,BAJAJFINSV.NS,594.6524437,598.4856567,600.7416922,587.9642138,6060920 +07-10-2020,BAJAJFINSV.NS,590.9589541,589.4865723,592.7557765,580.9765393,5812230 +08-10-2020,BAJAJFINSV.NS,593.9536202,586.1623535,602.2589957,584.1957863,5889720 +09-10-2020,BAJAJFINSV.NS,587.465028,590.4797363,600.3423656,585.967666,6593340 +12-10-2020,BAJAJFINSV.NS,595.700577,590.2352295,598.9448617,588.0640056,4014350 +13-10-2020,BAJAJFINSV.NS,588.9624507,585.7331543,590.409913,581.4756399,3656370 +14-10-2020,BAJAJFINSV.NS,585.9677027,608.932251,613.4193412,584.4753366,10295350 +15-10-2020,BAJAJFINSV.NS,611.4228496,588.8676147,615.7152754,586.9759278,7819790 +16-10-2020,BAJAJFINSV.NS,592.9253727,594.1831665,596.9483145,585.568339,4762450 +19-10-2020,BAJAJFINSV.NS,598.9448574,597.0581665,602.7331666,591.4680389,3796850 +20-10-2020,BAJAJFINSV.NS,596.1497767,594.1383057,601.4404439,590.085448,3111220 +21-10-2020,BAJAJFINSV.NS,595.7005906,589.376709,599.9431168,572.5014688,6055610 +22-10-2020,BAJAJFINSV.NS,583.7715568,586.3071289,606.9307694,583.5669002,12299030 +23-10-2020,BAJAJFINSV.NS,592.4413068,582.1295166,595.1515591,581.3608512,6468960 +26-10-2020,BAJAJFINSV.NS,586.232319,569.0924683,586.232319,563.5073362,7831170 +27-10-2020,BAJAJFINSV.NS,568.9975975,565.7283325,579.6288927,562.2095681,15507570 +28-10-2020,BAJAJFINSV.NS,566.8014085,563.2426758,573.2899771,559.5142591,6587900 +29-10-2020,BAJAJFINSV.NS,563.0081026,561.4059448,567.7996488,559.7338419,9808110 +30-10-2020,BAJAJFINSV.NS,564.006383,556.369812,567.0011071,550.1357994,5263380 +02-11-2020,BAJAJFINSV.NS,559.1549244,569.142334,571.4931729,555.0221906,4913990 +03-11-2020,BAJAJFINSV.NS,574.1885253,573.3499756,579.9783138,568.6682205,5755360 +04-11-2020,BAJAJFINSV.NS,573.3498934,580.1629028,582.8731549,570.5897414,5909610 +05-11-2020,BAJAJFINSV.NS,584.4703187,604.4501343,606.9906415,583.4970578,8486730 +06-11-2020,BAJAJFINSV.NS,601.4403901,627.5394287,633.8832327,601.4403901,15593390 +09-11-2020,BAJAJFINSV.NS,633.8832986,627.2300415,642.7676716,624.6495655,9681560 +10-11-2020,BAJAJFINSV.NS,643.8657066,667.5889282,672.1908065,629.9951228,21704380 +11-11-2020,BAJAJFINSV.NS,667.8234957,693.258667,696.5479163,657.456749,25424690 +12-11-2020,BAJAJFINSV.NS,693.1738879,701.3843994,704.7584604,683.8602782,12809160 +13-11-2020,BAJAJFINSV.NS,692.7795512,724.8330688,728.7162426,692.370299,16545740 +14-11-2020,BAJAJFINSV.NS,733.7074197,732.2649536,743.0909131,723.7250059,3164850 +17-11-2020,BAJAJFINSV.NS,734.8054525,735.2396851,739.4572914,723.8247974,11725440 +18-11-2020,BAJAJFINSV.NS,735.9035784,777.625061,783.1203849,730.7526186,14756370 +19-11-2020,BAJAJFINSV.NS,777.6250841,780.9642334,818.547987,773.6371144,33870400 +20-11-2020,BAJAJFINSV.NS,782.9206456,852.7576294,857.3545111,782.9206456,41104120 +23-11-2020,BAJAJFINSV.NS,869.4682866,875.8919678,896.6853538,860.5839135,36075870 +24-11-2020,BAJAJFINSV.NS,880.4388841,884.4118652,889.233388,867.9808515,17898620 +25-11-2020,BAJAJFINSV.NS,892.4278347,870.2419434,899.3157249,862.7551327,19861530 +26-11-2020,BAJAJFINSV.NS,872.4630235,879.1212769,882.6450984,865.5751331,12622340 +27-11-2020,BAJAJFINSV.NS,882.9395003,874.3396606,891.8737728,866.4735137,14193500 +01-12-2020,BAJAJFINSV.NS,878.4524535,873.1168823,881.3323898,869.7328293,6942830 +02-12-2020,BAJAJFINSV.NS,873.461267,878.6720581,886.3885059,864.6417819,8849690 +03-12-2020,BAJAJFINSV.NS,881.5469692,909.8022461,917.5036445,879.5604786,14370480 +04-12-2020,BAJAJFINSV.NS,914.2893681,903.6530762,921.8260788,895.4225803,10624430 +07-12-2020,BAJAJFINSV.NS,904.8060474,903.6031494,911.2946166,893.9850836,7074050 +08-12-2020,BAJAJFINSV.NS,904.0074149,895.3626709,906.4032187,888.5346727,5831470 +09-12-2020,BAJAJFINSV.NS,899.7947951,899.4803467,905.9040273,893.5258102,4518180 +10-12-2020,BAJAJFINSV.NS,899.4804345,901.2972412,905.804316,892.3280564,4667260 +11-12-2020,BAJAJFINSV.NS,905.1055111,897.9231567,912.2928615,893.525874,5514560 +14-12-2020,BAJAJFINSV.NS,905.0855056,891.7789307,905.0855056,887.9507139,4448840 +15-12-2020,BAJAJFINSV.NS,890.9304619,928.0600586,932.2476886,885.4401341,11245270 +16-12-2020,BAJAJFINSV.NS,935.3122916,924.1419678,943.3381306,919.5799972,7611700 +17-12-2020,BAJAJFINSV.NS,924.1419603,927.7755127,938.3369238,919.1806689,5507380 +18-12-2020,BAJAJFINSV.NS,923.3632917,919.9393311,929.8618529,910.8952665,4803330 +21-12-2020,BAJAJFINSV.NS,917.2840503,883.1192017,922.8741777,855.4579714,7132850 +22-12-2020,BAJAJFINSV.NS,883.4437249,892.3131104,894.803718,860.6039546,7832960 +23-12-2020,BAJAJFINSV.NS,888.4348333,899.7399292,912.3926266,886.4383505,5754540 +24-12-2020,BAJAJFINSV.NS,906.7625525,897.673584,910.7904907,894.8335555,4983970 +28-12-2020,BAJAJFINSV.NS,904.870939,897.9231567,909.8970577,894.9234364,3449940 +29-12-2020,BAJAJFINSV.NS,902.4202549,896.0264893,904.0174169,888.1803262,4066010 +30-12-2020,BAJAJFINSV.NS,898.4172758,894.5939941,900.5085624,890.5311443,4910740 +31-12-2020,BAJAJFINSV.NS,893.326301,889.0687866,901.4120324,882.4454448,4760500 +01-01-2021,BAJAJFINSV.NS,891.4295911,885.4850464,894.2945391,882.4454183,2881010 +04-01-2021,BAJAJFINSV.NS,892.4278043,888.3100586,904.9058217,882.6200705,6133060 +05-01-2021,BAJAJFINSV.NS,888.439807,880.5337524,890.4312936,872.1584928,4862140 +06-01-2021,BAJAJFINSV.NS,888.4348475,877.0898438,888.4348475,862.0812502,5991930 +07-01-2021,BAJAJFINSV.NS,880.448917,897.2193604,905.3051523,879.650336,6016480 +08-01-2021,BAJAJFINSV.NS,902.0109071,915.5470581,924.8706596,893.226395,8242610 +11-01-2021,BAJAJFINSV.NS,918.4819229,897.0297241,924.5712322,893.9252079,5424440 +12-01-2021,BAJAJFINSV.NS,898.8166104,894.3245239,905.3949873,890.6809183,5770450 +13-01-2021,BAJAJFINSV.NS,898.8964,877.8185425,901.4119878,869.4832511,5140780 +14-01-2021,BAJAJFINSV.NS,879.8500345,873.1967163,891.4246149,865.9744541,5684370 +15-01-2021,BAJAJFINSV.NS,873.9403682,862.0912476,881.0678265,859.4858521,5196510 +18-01-2021,BAJAJFINSV.NS,862.0912426,833.9907837,862.0912426,825.9149839,6344360 +19-01-2021,BAJAJFINSV.NS,838.5227798,890.8455811,896.2211208,838.5227798,13797180 +20-01-2021,BAJAJFINSV.NS,892.2281324,892.2531128,900.9128446,882.2457186,7864960 +21-01-2021,BAJAJFINSV.NS,897.9181238,903.6879883,937.2338705,893.4759375,16453770 +22-01-2021,BAJAJFINSV.NS,905.404961,905.5047607,919.7297009,894.9434105,8398220 +25-01-2021,BAJAJFINSV.NS,912.7919424,918.2722778,932.8465776,906.4031732,7811220 +27-01-2021,BAJAJFINSV.NS,914.8882396,911.0050659,926.8621402,902.6148787,6166310 +28-01-2021,BAJAJFINSV.NS,900.4137317,893.9551392,919.9044192,880.2093358,8447360 +29-01-2021,BAJAJFINSV.NS,902.604939,870.7410889,909.3330767,866.0293575,7273520 +01-02-2021,BAJAJFINSV.NS,873.461243,970.4703369,982.1597659,862.2809269,15653650 +02-02-2021,BAJAJFINSV.NS,981.0417816,945.963562,997.2432211,929.8619223,13943900 +03-02-2021,BAJAJFINSV.NS,954.4784168,951.9279175,962.2347715,941.8756198,6235450 +04-02-2021,BAJAJFINSV.NS,949.3276372,968.3491211,974.2836739,945.3845712,6047270 +05-02-2021,BAJAJFINSV.NS,976.2800572,970.5101929,992.2519191,953.9194262,9225610 +08-02-2021,BAJAJFINSV.NS,973.2853385,1000.342651,1009.222028,972.0924327,9858550 +09-02-2021,BAJAJFINSV.NS,1004.929678,992.416687,1005.029477,986.4622109,5126070 +10-02-2021,BAJAJFINSV.NS,988.3587676,1020.996277,1033.638982,988.3587676,14306670 +11-02-2021,BAJAJFINSV.NS,1008.722943,1019.868286,1039.957955,1008.722943,7155380 +12-02-2021,BAJAJFINSV.NS,1023.197448,1026.072388,1031.298167,1015.011856,3802850 +15-02-2021,BAJAJFINSV.NS,1031.203361,1051.91687,1056.039612,1026.192169,5364060 +16-02-2021,BAJAJFINSV.NS,1048.153472,1044.220459,1051.347795,1034.277892,3586040 +17-02-2021,BAJAJFINSV.NS,1040.167527,1016.773743,1048.033674,1009.441628,5822590 +18-02-2021,BAJAJFINSV.NS,1029.186892,1018.10144,1029.186892,1011.717667,4347410 +19-02-2021,BAJAJFINSV.NS,1013.214992,1023.242371,1040.931178,1012.216751,6233430 +22-02-2021,BAJAJFINSV.NS,1021.200992,998.3013306,1023.117659,994.263461,4269080 +23-02-2021,BAJAJFINSV.NS,1003.332396,999.1048584,1017.707096,991.1688272,3426100 +24-02-2021,BAJAJFINSV.NS,1001.236185,1018.166382,1023.197497,999.7438186,2699760 +25-02-2021,BAJAJFINSV.NS,1032.181537,1024.639771,1035.969907,1011.378161,3548020 +26-02-2021,BAJAJFINSV.NS,993.2501563,963.163147,1009.691162,958.3117086,8465050 +01-03-2021,BAJAJFINSV.NS,978.1768258,975.6862183,983.1280644,959.6793824,3224370 +02-03-2021,BAJAJFINSV.NS,983.2677488,985.9630127,994.7475246,976.1901907,2970010 +03-03-2021,BAJAJFINSV.NS,990.8944012,1037.731934,1042.658192,987.3006954,5041220 +04-03-2021,BAJAJFINSV.NS,1013.21498,1011.213501,1026.192117,1006.00271,4121170 +05-03-2021,BAJAJFINSV.NS,1006.22728,994.0587158,1014.313011,988.2639321,3551260 +08-03-2021,BAJAJFINSV.NS,995.2467563,982.1797485,1002.798456,978.8057484,2640070 +09-03-2021,BAJAJFINSV.NS,998.2414009,995.1618042,1010.215302,984.2860056,3062110 +10-03-2021,BAJAJFINSV.NS,1000.73702,997.3879395,1007.694733,991.3136185,2446320 +12-03-2021,BAJAJFINSV.NS,1006.377093,991.6629639,1019.813384,982.2695391,4543480 +15-03-2021,BAJAJFINSV.NS,995.1468111,967.2010498,995.1468111,952.7215544,5459130 +16-03-2021,BAJAJFINSV.NS,970.7898052,959.6394653,976.844142,956.814425,3705870 +17-03-2021,BAJAJFINSV.NS,961.3065039,950.8349609,964.4859004,946.3378784,2934490 +18-03-2021,BAJAJFINSV.NS,958.3118061,941.3566895,971.7880659,935.5519129,4011350 +19-03-2021,BAJAJFINSV.NS,933.3557847,942.4048462,947.3161772,919.5400958,4881260 +22-03-2021,BAJAJFINSV.NS,943.3381834,938.9309692,947.8252739,929.5674594,2930290 +23-03-2021,BAJAJFINSV.NS,940.7426654,938.8659668,948.9880877,936.5799551,2964830 +24-03-2021,BAJAJFINSV.NS,935.352178,918.586731,936.215647,916.3107114,3354390 +25-03-2021,BAJAJFINSV.NS,920.8777183,904.1621704,923.3733218,894.4293165,3820080 +26-03-2021,BAJAJFINSV.NS,912.3926674,945.0800781,949.02814,912.3926674,6786360 +30-03-2021,BAJAJFINSV.NS,953.0210785,948.5639038,962.803832,942.3448794,3565110 +31-03-2021,BAJAJFINSV.NS,949.5621461,965.159668,969.8514147,943.3381255,4241400 +01-04-2021,BAJAJFINSV.NS,971.2889059,977.2284546,980.8719992,965.049897,3100650 +05-04-2021,BAJAJFINSV.NS,974.2835678,946.4974976,974.6728965,913.3908448,6121660 +06-04-2021,BAJAJFINSV.NS,953.4203639,950.2759399,960.8073748,945.8387495,3441250 +07-04-2021,BAJAJFINSV.NS,950.2759347,952.2824097,964.1415226,944.9702791,3000030 +08-04-2021,BAJAJFINSV.NS,957.3135196,963.7821045,971.8030084,955.8211536,3536340 +09-04-2021,BAJAJFINSV.NS,959.4097296,961.2116089,969.791464,954.4185229,3286990 +12-04-2021,BAJAJFINSV.NS,940.3383836,914.7035522,944.3163608,901.995959,5668360 +13-04-2021,BAJAJFINSV.NS,918.3821423,978.9454346,983.0182768,917.3888969,8309150 +15-04-2021,BAJAJFINSV.NS,973.455043,972.2571411,981.6706111,958.0122779,5875040 +16-04-2021,BAJAJFINSV.NS,974.7826637,980.7471313,986.2624391,974.7826637,4001320 +19-04-2021,BAJAJFINSV.NS,948.8783831,945.324646,963.7023049,937.6082592,6974350 +20-04-2021,BAJAJFINSV.NS,958.3117763,980.2131958,992.8010057,958.3117763,7987320 +22-04-2021,BAJAJFINSV.NS,968.2941461,983.6520996,989.4468836,959.3099736,5822100 +23-04-2021,BAJAJFINSV.NS,972.2871683,989.9210815,1012.456394,972.2871683,6280250 +26-04-2021,BAJAJFINSV.NS,997.4428766,998.4161377,1010.719476,988.4786269,4195960 +27-04-2021,BAJAJFINSV.NS,998.2414066,1007.360352,1011.518005,994.7175852,3428470 +28-04-2021,BAJAJFINSV.NS,1018.206271,1047.085449,1059.728094,1013.329851,11138810 +29-04-2021,BAJAJFINSV.NS,1052.146371,1115.689453,1128.012713,1050.149889,16964980 +30-04-2021,BAJAJFINSV.NS,1098.065431,1102.223145,1120.52586,1084.958517,8353550 +03-05-2021,BAJAJFINSV.NS,1088.182826,1102.228149,1109.130905,1079.513164,3969310 +04-05-2021,BAJAJFINSV.NS,1118.030315,1096.712891,1119.91201,1085.28795,5221010 +05-05-2021,BAJAJFINSV.NS,1109.146114,1109.490479,1117.496395,1089.60059,3077500 +06-05-2021,BAJAJFINSV.NS,1108.047876,1100.855591,1117.441361,1097.067221,2288400 +07-05-2021,BAJAJFINSV.NS,1103.056731,1129.854492,1137.286468,1099.053774,3434430 +10-05-2021,BAJAJFINSV.NS,1136.997002,1131.207153,1152.869066,1126.016347,4320370 +11-05-2021,BAJAJFINSV.NS,1117.431352,1117.336548,1129.075754,1111.956013,1986640 +12-05-2021,BAJAJFINSV.NS,1117.031979,1106.844971,1130.508236,1103.296169,2269530 +14-05-2021,BAJAJFINSV.NS,1109.146124,1095.220703,1114.411872,1084.888928,3136030 +17-05-2021,BAJAJFINSV.NS,1095.070854,1122.956787,1135.499632,1092.340678,3180210 +18-05-2021,BAJAJFINSV.NS,1132.569665,1137.675781,1156.861951,1127.024502,4039590 +19-05-2021,BAJAJFINSV.NS,1136.996961,1119.542725,1141.389248,1115.040646,2275670 +20-05-2021,BAJAJFINSV.NS,1124.019745,1120.81543,1128.007715,1111.112431,1778970 +21-05-2021,BAJAJFINSV.NS,1127.683416,1124.533936,1139.492568,1119.328141,2775210 +24-05-2021,BAJAJFINSV.NS,1124.563828,1114.716187,1134.501276,1107.54876,2142290 +25-05-2021,BAJAJFINSV.NS,1122.522401,1135.584351,1138.494263,1118.160092,3941510 +26-05-2021,BAJAJFINSV.NS,1137.995184,1188.546143,1195.893185,1136.51281,10152650 +27-05-2021,BAJAJFINSV.NS,1188.905451,1186.789185,1194.710166,1171.141703,4079730 +28-05-2021,BAJAJFINSV.NS,1190.40294,1169.260132,1200.380358,1165.946024,2633150 +31-05-2021,BAJAJFINSV.NS,1169.260025,1178.553711,1183.420138,1159.75687,2411520 +01-06-2021,BAJAJFINSV.NS,1180.91966,1180.909668,1192.65899,1160.660306,3024210 +02-06-2021,BAJAJFINSV.NS,1168.840833,1180.28064,1183.914253,1168.097148,1834210 +03-06-2021,BAJAJFINSV.NS,1187.807492,1179.906372,1190.293103,1175.983352,1838160 +04-06-2021,BAJAJFINSV.NS,1183.415177,1213.427246,1216.856264,1176.427487,4107690 +07-06-2021,BAJAJFINSV.NS,1185.910752,1180.77478,1198.768105,1166.410072,5147270 +08-06-2021,BAJAJFINSV.NS,1187.907295,1171.246704,1187.907295,1164.947742,2896090 +09-06-2021,BAJAJFINSV.NS,1171.935429,1153.852295,1181.718243,1141.039905,3082860 +10-06-2021,BAJAJFINSV.NS,1153.068593,1197.200928,1218.653125,1148.012559,6299980 +11-06-2021,BAJAJFINSV.NS,1197.889739,1188.656006,1205.875671,1183.205647,3529940 +14-06-2021,BAJAJFINSV.NS,1183.015901,1190.5177,1199.387085,1165.112504,2887850 +15-06-2021,BAJAJFINSV.NS,1192.798765,1177.795166,1206.364832,1174.431097,3148410 +16-06-2021,BAJAJFINSV.NS,1178.923155,1183.530029,1196.39238,1175.42931,2475390 +17-06-2021,BAJAJFINSV.NS,1172.933686,1179.776611,1191.620736,1171.930448,2201700 +18-06-2021,BAJAJFINSV.NS,1183.914277,1197.824829,1207.87207,1170.023709,4895670 +21-06-2021,BAJAJFINSV.NS,1177.92474,1213.502075,1217.829412,1175.61387,2948530 +22-06-2021,BAJAJFINSV.NS,1217.754758,1211.031616,1224.442927,1205.97546,2749230 +23-06-2021,BAJAJFINSV.NS,1220.350034,1226.064941,1237.819258,1205.875535,3785550 +24-06-2021,BAJAJFINSV.NS,1226.064999,1231.156006,1237.419995,1214.360643,2785730 +25-06-2021,BAJAJFINSV.NS,1233.327341,1246.464233,1249.798326,1229.883457,2187170 +28-06-2021,BAJAJFINSV.NS,1247.80177,1235.613281,1249.758284,1229.833424,1655170 +29-06-2021,BAJAJFINSV.NS,1236.721392,1227.827026,1246.803607,1224.94709,1571780 +30-06-2021,BAJAJFINSV.NS,1232.428789,1208.775513,1234.779628,1204.37823,2315460 +01-07-2021,BAJAJFINSV.NS,1217.654948,1179.567017,1217.654948,1178.02469,3215210 +02-07-2021,BAJAJFINSV.NS,1194.795309,1172.97876,1194.795309,1163.05118,3554370 +05-07-2021,BAJAJFINSV.NS,1177.825047,1190.213257,1192.099826,1177.825047,1558690 +06-07-2021,BAJAJFINSV.NS,1186.909091,1206.953735,1226.07508,1185.042384,3205220 +07-07-2021,BAJAJFINSV.NS,1197.88977,1235.239014,1237.719629,1197.88977,4048000 +08-07-2021,BAJAJFINSV.NS,1230.131625,1231.519531,1243.11191,1222.143757,2066300 +09-07-2021,BAJAJFINSV.NS,1233.226791,1283.525391,1289.241684,1232.627725,7919220 +12-07-2021,BAJAJFINSV.NS,1286.940281,1288.932251,1292.57674,1271.96303,4091580 +13-07-2021,BAJAJFINSV.NS,1288.283288,1288.982178,1297.908683,1278.558069,2741810 +14-07-2021,BAJAJFINSV.NS,1284.299303,1297.14978,1301.323495,1283.200996,2401510 +15-07-2021,BAJAJFINSV.NS,1295.632058,1293.929688,1309.01176,1290.240223,1779910 +16-07-2021,BAJAJFINSV.NS,1293.929695,1272.636963,1300.524659,1270.644993,2527820 +19-07-2021,BAJAJFINSV.NS,1266.077034,1270.180786,1280.055802,1262.402561,1881970 +20-07-2021,BAJAJFINSV.NS,1270.570087,1257.804443,1275.163086,1251.753698,1451370 +22-07-2021,BAJAJFINSV.NS,1229.143111,1304.478638,1308.013308,1228.13963,5248770 +23-07-2021,BAJAJFINSV.NS,1302.421911,1318.118042,1322.386583,1292.541897,2898700 +26-07-2021,BAJAJFINSV.NS,1317.898324,1350.453857,1355.486253,1313.494978,4211700 +27-07-2021,BAJAJFINSV.NS,1351.062958,1378.69104,1382.395375,1348.267156,4134150 +28-07-2021,BAJAJFINSV.NS,1382.684989,1394.936401,1397.976706,1373.414036,3194930 +29-07-2021,BAJAJFINSV.NS,1393.882925,1457.69104,1490.23658,1391.895952,7105140 +30-07-2021,BAJAJFINSV.NS,1458.285086,1420.06311,1459.168754,1413.952396,3545430 +02-08-2021,BAJAJFINSV.NS,1435.319896,1410.372803,1437.811107,1406.119254,2647090 +03-08-2021,BAJAJFINSV.NS,1422.838856,1427.332031,1429.663451,1413.852505,2024300 +04-08-2021,BAJAJFINSV.NS,1426.827924,1416.568481,1446.303349,1413.463212,2831940 +05-08-2021,BAJAJFINSV.NS,1418.625305,1397.367554,1422.729057,1394.042648,2915270 +06-08-2021,BAJAJFINSV.NS,1404.866217,1398.440918,1408.730344,1395.380625,1374730 +09-08-2021,BAJAJFINSV.NS,1398.63566,1422.130005,1443.807041,1398.63566,3188650 +10-08-2021,BAJAJFINSV.NS,1424.836051,1401.521484,1431.201384,1398.276413,2063630 +11-08-2021,BAJAJFINSV.NS,1407.761863,1418.465576,1421.186419,1383.174207,2118500 +12-08-2021,BAJAJFINSV.NS,1418.845016,1431.895142,1435.819235,1410.857148,1609340 +13-08-2021,BAJAJFINSV.NS,1431.825323,1429.578735,1440.901504,1424.336697,1538430 +16-08-2021,BAJAJFINSV.NS,1429.468793,1452.723511,1458.484658,1428.729925,2432620 +17-08-2021,BAJAJFINSV.NS,1450.297203,1471.48999,1477.755498,1433.827224,2420690 +18-08-2021,BAJAJFINSV.NS,1471.490029,1498.359253,1521.489162,1471.43518,3917340 +20-08-2021,BAJAJFINSV.NS,1483.381936,1495.583374,1512.602568,1477.760469,2750520 +23-08-2021,BAJAJFINSV.NS,1512.502799,1524.873901,1539.6615,1504.215337,3266880 +24-08-2021,BAJAJFINSV.NS,1534.424362,1643.673462,1655.964729,1523.685668,12743930 +25-08-2021,BAJAJFINSV.NS,1651.990989,1588.028076,1677.352495,1582.596384,9745980 +26-08-2021,BAJAJFINSV.NS,1597.623559,1593.459839,1609.974795,1565.452328,6068820 +27-08-2021,BAJAJFINSV.NS,1605.561355,1617.103882,1622.730224,1575.611849,4414750 +30-08-2021,BAJAJFINSV.NS,1645.001477,1653.528564,1656.983278,1623.534083,3360380 +31-08-2021,BAJAJFINSV.NS,1647.497679,1712.274292,1717.39152,1640.333511,6521270 +01-09-2021,BAJAJFINSV.NS,1714.04159,1676.084229,1723.731828,1671.476237,4618430 +02-09-2021,BAJAJFINSV.NS,1683.942266,1667.791748,1687.436958,1658.480939,2768790 +03-09-2021,BAJAJFINSV.NS,1675.135774,1670.897217,1683.428111,1653.488599,2485550 +06-09-2021,BAJAJFINSV.NS,1680.946859,1672.160156,1694.321564,1664.971124,1769580 +07-09-2021,BAJAJFINSV.NS,1672.359986,1675.575073,1691.900254,1660.572835,1881930 +08-09-2021,BAJAJFINSV.NS,1673.458309,1653.563477,1686.333773,1650.393365,1909320 +09-09-2021,BAJAJFINSV.NS,1656.883475,1672.509766,1680.143069,1645.905154,1808160 +13-09-2021,BAJAJFINSV.NS,1671.461332,1691.251221,1696.822836,1655.485596,2166140 +14-09-2021,BAJAJFINSV.NS,1697.421795,1680.572388,1701.415729,1677.03272,1592270 +15-09-2021,BAJAJFINSV.NS,1682.569487,1680.337891,1695.624609,1677.651907,1231990 +16-09-2021,BAJAJFINSV.NS,1686.43847,1670.762329,1692.469349,1659.97866,1542090 +17-09-2021,BAJAJFINSV.NS,1681.446197,1681.466187,1747.246284,1672.464843,6549510 +20-09-2021,BAJAJFINSV.NS,1674.96094,1699.313965,1730.77119,1667.477311,3252040 +21-09-2021,BAJAJFINSV.NS,1707.406659,1756.057739,1762.822489,1678.855054,3846940 +22-09-2021,BAJAJFINSV.NS,1756.23754,1758.803589,1775.303552,1747.845258,2569820 +23-09-2021,BAJAJFINSV.NS,1776.052484,1847.578857,1872.156518,1765.523432,7125510 +24-09-2021,BAJAJFINSV.NS,1857.17421,1849.790405,1878.446953,1828.962055,3731750 +27-09-2021,BAJAJFINSV.NS,1854.183651,1800.375366,1871.916725,1790.285711,4071680 +28-09-2021,BAJAJFINSV.NS,1815.74213,1752.373413,1815.841954,1740.366625,3220580 +29-09-2021,BAJAJFINSV.NS,1747.226219,1740.731079,1762.113641,1728.155209,3097120 +30-09-2021,BAJAJFINSV.NS,1747.345978,1775.977539,1783.286384,1738.579265,3430000 +01-10-2021,BAJAJFINSV.NS,1770.915216,1715.174927,1770.915216,1702.414279,4326770 +04-10-2021,BAJAJFINSV.NS,1733.362233,1777.919556,1790.879851,1727.476153,4013250 +05-10-2021,BAJAJFINSV.NS,1772.707661,1782.043457,1792.277913,1749.842364,2681630 +06-10-2021,BAJAJFINSV.NS,1794.674192,1758.988403,1811.803205,1753.132308,3004210 +07-10-2021,BAJAJFINSV.NS,1777.300578,1744.37561,1785.288446,1739.857448,2241000 +08-10-2021,BAJAJFINSV.NS,1759.327801,1752.283447,1771.359576,1743.352067,1522380 +11-10-2021,BAJAJFINSV.NS,1763.885865,1768.708618,1801.763393,1758.029769,2340900 +12-10-2021,BAJAJFINSV.NS,1768.708616,1819.501465,1844.69818,1760.426152,4545920 +13-10-2021,BAJAJFINSV.NS,1832.716411,1816.06665,1854.673053,1812.107698,3183880 +14-10-2021,BAJAJFINSV.NS,1832.21711,1846.08606,1851.188295,1818.747578,1968050 +18-10-2021,BAJAJFINSV.NS,1882.141266,1864.962402,1907.103352,1852.466368,2939480 +19-10-2021,BAJAJFINSV.NS,1897.118664,1904.762085,1929.569378,1857.229297,3878460 +20-10-2021,BAJAJFINSV.NS,1903.409153,1857.498779,1903.409153,1837.634052,2247980 +21-10-2021,BAJAJFINSV.NS,1875.950818,1855.142334,1876.080625,1831.887737,1925330 +22-10-2021,BAJAJFINSV.NS,1857.179229,1862.985352,1922.135624,1852.186811,5053300 +25-10-2021,BAJAJFINSV.NS,1867.164015,1805.971924,1891.826507,1797.270175,3018040 +26-10-2021,BAJAJFINSV.NS,1817.23981,1832.551514,1842.201895,1794.77893,2967490 +27-10-2021,BAJAJFINSV.NS,1857.079437,1798.468384,1857.079437,1774.305132,3253010 +28-10-2021,BAJAJFINSV.NS,1798.468361,1796.042114,1834.418763,1777.500208,3425500 +29-10-2021,BAJAJFINSV.NS,1796.042002,1779.412231,1814.643752,1711.355569,3205360 +01-11-2021,BAJAJFINSV.NS,1787.285361,1753.906006,1795.273228,1714.495894,3849290 +02-11-2021,BAJAJFINSV.NS,1762.323189,1751.599487,1786.776038,1736.617239,2719290 +03-11-2021,BAJAJFINSV.NS,1755.303799,1748.289429,1772.782255,1742.263669,1838020 +04-11-2021,BAJAJFINSV.NS,1762.323294,1756.731812,1772.308129,1747.346043,315060 +08-11-2021,BAJAJFINSV.NS,1762.413081,1829.196655,1836.505622,1748.843726,3161990 +09-11-2021,BAJAJFINSV.NS,1829.221649,1814.494019,1844.698142,1805.258047,1980870 +10-11-2021,BAJAJFINSV.NS,1811.498555,1829.835693,1834.713295,1797.519787,1784330 +11-11-2021,BAJAJFINSV.NS,1822.232248,1784.424683,1832.217082,1778.298977,2155580 +12-11-2021,BAJAJFINSV.NS,1810.749809,1824.608765,1832.11738,1789.786653,2078020 +15-11-2021,BAJAJFINSV.NS,1824.728575,1810.300537,1831.717959,1797.270279,1704610 +16-11-2021,BAJAJFINSV.NS,1820.235332,1818.213379,1848.292693,1809.127204,2189550 +17-11-2021,BAJAJFINSV.NS,1815.742122,1822.771484,1839.206483,1808.44315,1461000 +18-11-2021,BAJAJFINSV.NS,1822.831437,1789.407227,1844.398656,1778.418911,2745560 +22-11-2021,BAJAJFINSV.NS,1811.24894,1704.785645,1811.24894,1680.452608,3707000 +23-11-2021,BAJAJFINSV.NS,1685.439992,1734.176025,1741.140423,1673.183584,2513150 +24-11-2021,BAJAJFINSV.NS,1740.556281,1738.229858,1762.023675,1711.440592,2740240 +25-11-2021,BAJAJFINSV.NS,1732.269001,1734.250977,1749.542692,1719.912769,1616200 +26-11-2021,BAJAJFINSV.NS,1717.391496,1665.724976,1721.105825,1658.480973,3424860 +29-11-2021,BAJAJFINSV.NS,1664.472022,1686.478638,1707.207165,1624.897118,3042180 +30-11-2021,BAJAJFINSV.NS,1685.440058,1721.12085,1747.346032,1685.440058,4586420 +01-12-2021,BAJAJFINSV.NS,1741.754658,1735.658936,1752.009103,1717.49146,2383490 +02-12-2021,BAJAJFINSV.NS,1737.3612,1773.121826,1786.286889,1724.725363,2138810 +03-12-2021,BAJAJFINSV.NS,1772.308027,1746.217651,1786.261808,1742.353526,2034590 +06-12-2021,BAJAJFINSV.NS,1746.047923,1686.782959,1757.226014,1682.544402,2036900 +07-12-2021,BAJAJFINSV.NS,1711.400572,1708.305298,1722.38389,1690.602206,2300780 +08-12-2021,BAJAJFINSV.NS,1713.996594,1759.492554,1764.744586,1713.996594,2842990 +09-12-2021,BAJAJFINSV.NS,1759.862095,1756.991455,1774.494778,1746.047993,2103820 +10-12-2021,BAJAJFINSV.NS,1755.333968,1768.424072,1773.661113,1727.441274,2333140 +13-12-2021,BAJAJFINSV.NS,1772.308074,1729.772705,1780.89001,1722.383903,2199130 +14-12-2021,BAJAJFINSV.NS,1717.391474,1709.753052,1723.382375,1683.94228,2420260 +15-12-2021,BAJAJFINSV.NS,1714.296329,1663.543335,1718.884331,1659.479561,2532210 +16-12-2021,BAJAJFINSV.NS,1684.441523,1667.801758,1692.42939,1654.986262,3253500 +17-12-2021,BAJAJFINSV.NS,1662.474996,1617.962646,1682.444666,1610.853449,3054350 +20-12-2021,BAJAJFINSV.NS,1591.582718,1580.219971,1591.582718,1542.657026,3371600 +21-12-2021,BAJAJFINSV.NS,1612.550765,1580.793945,1612.550765,1565.322449,3368050 +22-12-2021,BAJAJFINSV.NS,1590.6839,1592.171631,1616.040406,1580.599242,2612920 +23-12-2021,BAJAJFINSV.NS,1607.55833,1614.53772,1619.495156,1600.219501,1811180 +24-12-2021,BAJAJFINSV.NS,1622.535609,1589.640625,1622.535609,1577.603853,2087360 +27-12-2021,BAJAJFINSV.NS,1558.667765,1598.881714,1611.547414,1553.745188,2351140 +28-12-2021,BAJAJFINSV.NS,1614.78237,1607.643188,1622.435784,1599.735278,1457220 +29-12-2021,BAJAJFINSV.NS,1607.588354,1622.440796,1630.52349,1594.178668,1724280 +30-12-2021,BAJAJFINSV.NS,1617.543174,1614.303101,1625.710823,1595.027324,2831460 +31-12-2021,BAJAJFINSV.NS,1617.29861,1638.131958,1647.497738,1614.547783,2300860 +03-01-2022,BAJAJFINSV.NS,1638.161879,1695.554688,1701.41578,1638.161879,2710610 +04-01-2022,BAJAJFINSV.NS,1707.306919,1710.946411,1716.393095,1682.654299,2300430 +05-01-2022,BAJAJFINSV.NS,1707.406703,1796.111938,1802.262631,1707.406703,6082100 +06-01-2022,BAJAJFINSV.NS,1767.415611,1795.922363,1805.25816,1767.415611,3511360 +07-01-2022,BAJAJFINSV.NS,1804.758888,1772.99707,1811.543627,1755.333956,3229140 +10-01-2022,BAJAJFINSV.NS,1777.300599,1777.180786,1797.270269,1770.376058,1697970 +11-01-2022,BAJAJFINSV.NS,1767.315749,1777.25061,1790.785107,1759.437699,1648180 +12-01-2022,BAJAJFINSV.NS,1787.285505,1790.810181,1816.241527,1772.308252,2233940 +13-01-2022,BAJAJFINSV.NS,1797.040575,1819.736084,1824.718507,1787.285372,2480130 +14-01-2022,BAJAJFINSV.NS,1801.663557,1818.208374,1830.564607,1797.270205,1553280 +17-01-2022,BAJAJFINSV.NS,1826.226213,1834.274048,1840.704223,1819.336653,1352730 +18-01-2022,BAJAJFINSV.NS,1834.898142,1812.601929,1853.060498,1807.260067,2056670 +19-01-2022,BAJAJFINSV.NS,1821.233871,1804.988525,1859.276067,1784.824205,3481740 +20-01-2022,BAJAJFINSV.NS,1804.758937,1723.27771,1823.43053,1705.409828,5444730 +21-01-2022,BAJAJFINSV.NS,1697.421886,1631.042725,1706.907479,1619.540176,5582910 +24-01-2022,BAJAJFINSV.NS,1636.364565,1568.332886,1640.902716,1542.057852,4736430 +25-01-2022,BAJAJFINSV.NS,1552.691678,1550.539917,1565.866613,1522.717186,4090640 +27-01-2022,BAJAJFINSV.NS,1536.266664,1533.65564,1554.678763,1498.923358,3497270 +28-01-2022,BAJAJFINSV.NS,1557.734042,1517.570068,1576.370775,1512.702461,3509310 +31-01-2022,BAJAJFINSV.NS,1556.635581,1566.575439,1571.712656,1530.64503,3129920 +01-02-2022,BAJAJFINSV.NS,1580.494513,1587.973145,1599.066281,1547.64938,3571870 +02-02-2022,BAJAJFINSV.NS,1600.578945,1668.066406,1672.459758,1590.084874,5257450 +03-02-2022,BAJAJFINSV.NS,1668.066451,1632.330811,1669.164758,1623.903547,2891370 +04-02-2022,BAJAJFINSV.NS,1632.320835,1618.11731,1644.437441,1612.051571,2945050 +07-02-2022,BAJAJFINSV.NS,1613.54927,1568.752319,1633.923354,1562.626614,3566640 +08-02-2022,BAJAJFINSV.NS,1578.602364,1596.490234,1609.535362,1569.616013,4103730 +09-02-2022,BAJAJFINSV.NS,1615.546101,1623.314331,1639.000466,1609.555201,2510230 +10-02-2022,BAJAJFINSV.NS,1632.01117,1636.873779,1652.490075,1600.86853,2997700 +11-02-2022,BAJAJFINSV.NS,1597.573549,1608.866455,1617.543218,1588.587197,2446960 +14-02-2022,BAJAJFINSV.NS,1578.103081,1565.037964,1586.385545,1542.756742,2961150 +15-02-2022,BAJAJFINSV.NS,1586.590311,1635.041748,1640.2588,1562.526883,3592130 +16-02-2022,BAJAJFINSV.NS,1640.308686,1624.777222,1656.474074,1616.554725,2738740 +17-02-2022,BAJAJFINSV.NS,1634.11797,1615.666016,1639.340019,1605.661192,2144330 +18-02-2022,BAJAJFINSV.NS,1603.664205,1607.213867,1626.429676,1600.154521,1743270 +21-02-2022,BAJAJFINSV.NS,1601.367799,1598.796631,1621.352338,1575.606877,2275920 +22-02-2022,BAJAJFINSV.NS,1527.679689,1616.489746,1624.532584,1525.18348,3223740 +23-02-2022,BAJAJFINSV.NS,1636.514338,1610.913208,1636.514338,1601.073173,2418300 +24-02-2022,BAJAJFINSV.NS,1557.634181,1522.208008,1587.179272,1517.694843,3615630 +25-02-2022,BAJAJFINSV.NS,1576.405799,1574.82312,1604.063744,1554.63881,3203370 +28-02-2022,BAJAJFINSV.NS,1567.619054,1598.82666,1606.045676,1534.169858,3732570 +02-03-2022,BAJAJFINSV.NS,1568.118326,1602.865601,1613.264723,1560.829348,2817150 +03-03-2022,BAJAJFINSV.NS,1627.528038,1568.028442,1632.31581,1562.307152,3400140 +04-03-2022,BAJAJFINSV.NS,1556.635614,1530.994507,1564.853113,1518.892893,3380590 +07-03-2022,BAJAJFINSV.NS,1497.126065,1435.140137,1497.126065,1377.897126,3715210 +08-03-2022,BAJAJFINSV.NS,1437.816161,1442.878418,1450.297204,1392.989227,4625690 +09-03-2022,BAJAJFINSV.NS,1447.910733,1499.242798,1517.649776,1437.81608,3913410 +10-03-2022,BAJAJFINSV.NS,1562.526788,1544.399292,1582.596282,1528.18393,4764050 +11-03-2022,BAJAJFINSV.NS,1537.664545,1554.53894,1572.611467,1525.682744,3296320 +14-03-2022,BAJAJFINSV.NS,1545.213023,1565.472168,1571.113624,1538.81271,2852010 +15-03-2022,BAJAJFINSV.NS,1572.511496,1568.507568,1592.580988,1551.049101,2965110 +16-03-2022,BAJAJFINSV.NS,1587.648753,1610.039673,1621.537225,1582.701189,2983170 +17-03-2022,BAJAJFINSV.NS,1637.413082,1634.59729,1656.384268,1623.034895,4020680 +21-03-2022,BAJAJFINSV.NS,1637.507903,1615.626099,1641.901255,1612.550813,2016350 +22-03-2022,BAJAJFINSV.NS,1622.53563,1646.958496,1656.484067,1592.68095,2652790 +23-03-2022,BAJAJFINSV.NS,1657.482502,1638.246704,1670.337976,1631.94134,2290790 +24-03-2022,BAJAJFINSV.NS,1632.520466,1635.386108,1648.695849,1624.532598,1839240 +25-03-2022,BAJAJFINSV.NS,1647.497668,1630.852905,1647.497668,1621.552091,1477480 +28-03-2022,BAJAJFINSV.NS,1637.512791,1649.389771,1653.488525,1607.66311,1751870 +29-03-2022,BAJAJFINSV.NS,1651.092088,1647.667358,1659.479373,1639.824169,1981380 +30-03-2022,BAJAJFINSV.NS,1657.482553,1710.292358,1722.368987,1650.592993,4547640 +31-03-2022,BAJAJFINSV.NS,1707.406722,1703.457764,1727.376391,1695.624568,2986920 +01-04-2022,BAJAJFINSV.NS,1700.417196,1711.320679,1717.391414,1698.540043,2101410 +04-04-2022,BAJAJFINSV.NS,1717.291834,1717.027222,1745.349197,1692.953799,3243940 +05-04-2022,BAJAJFINSV.NS,1719.388505,1679.334351,1727.376372,1673.313466,3855370 +06-04-2022,BAJAJFINSV.NS,1679.334374,1669.464355,1687.347228,1662.574795,2465520 +07-04-2022,BAJAJFINSV.NS,1662.474928,1652.879517,1667.467345,1645.500709,2167900 +08-04-2022,BAJAJFINSV.NS,1667.467514,1672.360107,1681.446283,1649.2252,2133830 +11-04-2022,BAJAJFINSV.NS,1664.971106,1655.270874,1681.9903,1652.495061,1696860 +12-04-2022,BAJAJFINSV.NS,1647.697323,1629.330322,1647.697323,1619.749781,2476470 +13-04-2022,BAJAJFINSV.NS,1637.91235,1606.564941,1647.497767,1602.56601,2483900 +18-04-2022,BAJAJFINSV.NS,1601.567343,1580.324585,1601.567343,1563.06089,2818890 +19-04-2022,BAJAJFINSV.NS,1597.47364,1569.670898,1605.561331,1556.785441,2596960 +20-04-2022,BAJAJFINSV.NS,1569.715696,1548.577881,1577.598742,1530.005992,2517070 +21-04-2022,BAJAJFINSV.NS,1557.733966,1581.17334,1599.67027,1556.900271,2364890 +22-04-2022,BAJAJFINSV.NS,1567.62397,1543.076294,1572.461593,1540.65992,2148760 +25-04-2022,BAJAJFINSV.NS,1532.672068,1524.199951,1537.664486,1517.694817,1642190 +26-04-2022,BAJAJFINSV.NS,1552.641763,1541.09436,1560.954089,1527.684674,2206380 +27-04-2022,BAJAJFINSV.NS,1531.783518,1480.391602,1531.783518,1472.897978,3411920 +28-04-2022,BAJAJFINSV.NS,1497.725186,1498.908447,1522.687272,1463.841591,3475000 +29-04-2022,BAJAJFINSV.NS,1525.682709,1488.853638,1525.682709,1482.747921,2211070 +02-05-2022,BAJAJFINSV.NS,1459.068863,1493.476563,1499.996688,1457.790775,1907980 +04-05-2022,BAJAJFINSV.NS,1493.466578,1430.072876,1503.591215,1424.835835,3164040 +05-05-2022,BAJAJFINSV.NS,1447.701054,1411.78064,1468.868853,1402.869127,2969280 +06-05-2022,BAJAJFINSV.NS,1377.907085,1361.981323,1387.422661,1348.951066,3516160 +09-05-2022,BAJAJFINSV.NS,1351.946528,1376.294556,1399.040037,1334.258429,4034090 +10-05-2022,BAJAJFINSV.NS,1379.904185,1360.942993,1395.800086,1354.143262,2563120 +11-05-2022,BAJAJFINSV.NS,1370.418457,1330.958374,1380.967376,1313.210307,2918480 +12-05-2022,BAJAJFINSV.NS,1324.887609,1283.120972,1324.887609,1273.066298,3256960 +13-05-2022,BAJAJFINSV.NS,1310.909075,1258.917969,1321.46799,1255.593062,3487640 +16-05-2022,BAJAJFINSV.NS,1268.073902,1263.605713,1275.931961,1243.111817,4340040 +17-05-2022,BAJAJFINSV.NS,1268.553352,1295.242798,1300.095413,1261.084715,4286060 +18-05-2022,BAJAJFINSV.NS,1306.016372,1274.279541,1312.970775,1259.092647,3740540 +19-05-2022,BAJAJFINSV.NS,1246.296931,1239.502319,1253.291312,1215.533721,2864010 +20-05-2022,BAJAJFINSV.NS,1261.983395,1254.265137,1267.974296,1241.279853,3233300 +23-05-2022,BAJAJFINSV.NS,1263.081569,1255.383301,1277.459755,1248.104317,2788860 +24-05-2022,BAJAJFINSV.NS,1257.090687,1233.855957,1260.265918,1226.911548,2554750 +25-05-2022,BAJAJFINSV.NS,1242.612746,1238.723633,1256.901103,1231.429779,2175990 +26-05-2022,BAJAJFINSV.NS,1243.111875,1245.88269,1256.591401,1204.395655,3792040 +27-05-2022,BAJAJFINSV.NS,1263.081624,1273.905151,1287.045228,1258.543473,3295340 +30-05-2022,BAJAJFINSV.NS,1290.440071,1290.445068,1297.030038,1281.753192,2803920 +31-05-2022,BAJAJFINSV.NS,1290.44499,1291.438477,1309.206411,1275.422764,4199190 +01-06-2022,BAJAJFINSV.NS,1293.934788,1257.749756,1300.519757,1251.29947,2812330 +02-06-2022,BAJAJFINSV.NS,1252.497562,1291.638062,1301.02383,1243.116791,3661460 +03-06-2022,BAJAJFINSV.NS,1308.013384,1267.235352,1319.995186,1263.286271,3171800 +06-06-2022,BAJAJFINSV.NS,1266.975655,1249.741821,1266.975655,1226.342303,3097470 +07-06-2022,BAJAJFINSV.NS,1242.113422,1231.998779,1243.106908,1221.379898,1765480 +08-06-2022,BAJAJFINSV.NS,1239.217663,1244.609497,1262.582197,1223.142105,2368430 +09-06-2022,BAJAJFINSV.NS,1230.680758,1245.208618,1249.896566,1223.641401,1742390 +10-06-2022,BAJAJFINSV.NS,1228.134794,1223.491821,1236.21749,1215.718593,2906700 +13-06-2022,BAJAJFINSV.NS,1198.180082,1136.878174,1198.180082,1133.278661,4877320 +14-06-2022,BAJAJFINSV.NS,1136.773406,1131.930786,1156.009205,1124.796602,3669480 +15-06-2022,BAJAJFINSV.NS,1138.271118,1179.178955,1185.199839,1138.271118,4962890 +16-06-2022,BAJAJFINSV.NS,1200.676375,1145.450195,1205.149561,1139.374462,3940410 +17-06-2022,BAJAJFINSV.NS,1134.282282,1173.702393,1184.640736,1133.278802,4193620 +20-06-2022,BAJAJFINSV.NS,1183.202836,1169.189087,1183.202836,1151.456012,2428580 +21-06-2022,BAJAJFINSV.NS,1182.583905,1173.20813,1190.931212,1166.218745,3079180 +22-06-2022,BAJAJFINSV.NS,1168.225642,1141.820801,1168.225642,1133.278721,2848330 +23-06-2022,BAJAJFINSV.NS,1152.000253,1153.532959,1157.142467,1129.769005,2535530 +24-06-2022,BAJAJFINSV.NS,1164.231723,1156.538452,1166.822759,1141.266604,3662910 +27-06-2022,BAJAJFINSV.NS,1176.213544,1157.756592,1176.213544,1153.248424,2463700 +28-06-2022,BAJAJFINSV.NS,1153.003725,1134.721436,1153.248349,1127.28778,3490570 +29-06-2022,BAJAJFINSV.NS,1118.301499,1109.290161,1123.189095,1102.375736,3902730 +30-06-2022,BAJAJFINSV.NS,1113.610243,1091.9104,1118.304757,1089.638008,3481840 +01-07-2022,BAJAJFINSV.NS,1090.736636,1130.945068,1132.987746,1071.478912,4089830 +04-07-2022,BAJAJFINSV.NS,1129.691554,1137.512451,1142.976216,1120.22254,3004250 +05-07-2022,BAJAJFINSV.NS,1146.646924,1151.136719,1173.440964,1139.655022,4223480 +06-07-2022,BAJAJFINSV.NS,1152.165609,1201.458496,1205.60372,1151.666188,4782940 +07-07-2022,BAJAJFINSV.NS,1215.392314,1195.350464,1218.588563,1183.629055,2729250 +08-07-2022,BAJAJFINSV.NS,1203.606025,1198.921509,1211.327063,1186.625691,1690110 +11-07-2022,BAJAJFINSV.NS,1188.123888,1192.433838,1203.261385,1182.585259,1613680 +12-07-2022,BAJAJFINSV.NS,1186.625555,1185.102295,1197.612829,1172.741612,2272440 +13-07-2022,BAJAJFINSV.NS,1187.724306,1175.658325,1210.597837,1170.644113,2672490 +14-07-2022,BAJAJFINSV.NS,1184.942537,1171.268433,1194.296815,1161.924275,2405440 +15-07-2022,BAJAJFINSV.NS,1178.335204,1182.655273,1185.706671,1166.648788,1711040 +18-07-2022,BAJAJFINSV.NS,1192.618628,1223.582764,1227.238563,1190.625941,2834830 +19-07-2022,BAJAJFINSV.NS,1218.588623,1243.040283,1245.557387,1207.906049,4230630 +20-07-2022,BAJAJFINSV.NS,1262.338027,1240.638062,1262.338027,1235.768701,2721470 +21-07-2022,BAJAJFINSV.NS,1238.565419,1270.173828,1274.259062,1236.672592,2713300 +22-07-2022,BAJAJFINSV.NS,1281.081218,1273.949585,1285.011724,1264.305725,3024220 +25-07-2022,BAJAJFINSV.NS,1268.530732,1260.494995,1278.014742,1255.545771,1747020 +26-07-2022,BAJAJFINSV.NS,1298.496049,1329.759888,1353.317564,1277.520344,13270240 +27-07-2022,BAJAJFINSV.NS,1333.450481,1329.165405,1337.345993,1299.449824,5339660 +28-07-2022,BAJAJFINSV.NS,1349.137298,1462.510986,1520.563741,1349.137298,16276260 +29-07-2022,BAJAJFINSV.NS,1498.264662,1503.019165,1518.341384,1479.50136,10442350 +01-08-2022,BAJAJFINSV.NS,1518.236546,1505.566284,1523.23576,1491.372641,4320160 +02-08-2022,BAJAJFINSV.NS,1498.264701,1520.653809,1527.231152,1484.41575,4248930 +03-08-2022,BAJAJFINSV.NS,1519.240372,1522.626465,1532.025613,1509.786356,3096500 +04-08-2022,BAJAJFINSV.NS,1533.124373,1516.773315,1538.912591,1503.75836,3113610 +05-08-2022,BAJAJFINSV.NS,1515.844307,1506.839722,1523.335631,1500.601951,2078470 +08-08-2022,BAJAJFINSV.NS,1504.757237,1551.268311,1557.096643,1502.334993,4870730 +10-08-2022,BAJAJFINSV.NS,1551.203282,1562.510132,1565.586647,1540.81529,4425480 +11-08-2022,BAJAJFINSV.NS,1591.15711,1571.87439,1591.15711,1568.303574,2536510 +12-08-2022,BAJAJFINSV.NS,1575.175499,1574.721069,1587.001767,1566.185912,2052510 +16-08-2022,BAJAJFINSV.NS,1579.670347,1589.733643,1595.152415,1579.170926,1522190 +17-08-2022,BAJAJFINSV.NS,1595.851699,1682.081909,1712.167061,1591.157185,9435810 +18-08-2022,BAJAJFINSV.NS,1686.047091,1678.64563,1696.934505,1660.142038,3616590 +19-08-2022,BAJAJFINSV.NS,1686.047189,1626.875732,1692.739389,1610.634534,5126830 +22-08-2022,BAJAJFINSV.NS,1626.915706,1585.333862,1627.989413,1579.755241,3722010 +23-08-2022,BAJAJFINSV.NS,1578.162069,1628.503784,1650.138759,1565.356954,7064070 +24-08-2022,BAJAJFINSV.NS,1627.614846,1631.495361,1640.739659,1616.153146,2649190 +25-08-2022,BAJAJFINSV.NS,1639.655957,1622.750488,1657.580143,1618.12584,3693150 +26-08-2022,BAJAJFINSV.NS,1640.400167,1626.715942,1648.745482,1623.754407,2071780 +29-08-2022,BAJAJFINSV.NS,1570.780707,1606.779053,1617.127053,1569.282442,3079400 +30-08-2022,BAJAJFINSV.NS,1637.103909,1694.252686,1698.033341,1635.106223,7661440 +01-09-2022,BAJAJFINSV.NS,1679.055205,1738.626221,1766.648695,1678.505793,10171920 +02-09-2022,BAJAJFINSV.NS,1767.452927,1730.920288,1782.435574,1723.004407,6944080 +05-09-2022,BAJAJFINSV.NS,1739.984667,1735.599731,1750.862083,1718.51454,3700530 +06-09-2022,BAJAJFINSV.NS,1740.484105,1694.931885,1746.577023,1691.171226,5077980 +07-09-2022,BAJAJFINSV.NS,1693.039072,1703.586914,1712.416653,1679.085263,3207730 +08-09-2022,BAJAJFINSV.NS,1726.000791,1736.273926,1746.976495,1702.228278,4301170 +09-09-2022,BAJAJFINSV.NS,1752.969684,1718.574463,1756.465635,1713.42052,3957300 +12-09-2022,BAJAJFINSV.NS,1735.989343,1711.822388,1739.984716,1703.247237,4250820 +13-09-2022,BAJAJFINSV.NS,1752.969719,1782.685303,1841.866759,1747.975503,10413183 +14-09-2022,BAJAJFINSV.NS,1766.953431,1803.261353,1811.351957,1749.973098,3784309 +15-09-2022,BAJAJFINSV.NS,1812.900191,1770.149658,1821.839788,1767.952252,3051984 +16-09-2022,BAJAJFINSV.NS,1770.149719,1732.892944,1783.434382,1710.019413,3277213 +19-09-2022,BAJAJFINSV.NS,1736.538778,1763.906982,1777.241636,1734.990522,2309647 +20-09-2022,BAJAJFINSV.NS,1782.934981,1797.518066,1810.852598,1777.940766,2832208 +21-09-2022,BAJAJFINSV.NS,1797.917597,1799.915283,1817.894459,1775.99304,2080898 +22-09-2022,BAJAJFINSV.NS,1784.732917,1770.299561,1785.93148,1730.995109,4480817 +23-09-2022,BAJAJFINSV.NS,1769.949974,1719.907959,1776.142752,1712.416636,2759913 +26-09-2022,BAJAJFINSV.NS,1698.033342,1674.860229,1743.081143,1659.577881,4915173 +27-09-2022,BAJAJFINSV.NS,1686.546653,1677.607056,1713.765129,1663.073839,2624336 +28-09-2022,BAJAJFINSV.NS,1668.068031,1650.288574,1676.957759,1643.346663,2114266 +29-09-2022,BAJAJFINSV.NS,1670.015667,1634.007446,1683.050618,1626.116561,2418856 +30-09-2022,BAJAJFINSV.NS,1623.869201,1676.408325,1697.03446,1619.124697,2788387 +03-10-2022,BAJAJFINSV.NS,1684.049512,1644.695068,1684.049512,1636.105042,1464138 +04-10-2022,BAJAJFINSV.NS,1680.054137,1699.182007,1703.027528,1668.11801,1806381 +06-10-2022,BAJAJFINSV.NS,1716.0125,1708.571167,1722.155409,1692.939248,1661891 +07-10-2022,BAJAJFINSV.NS,1706.024012,1697.034424,1707.871847,1682.551199,1150275 +10-10-2022,BAJAJFINSV.NS,1673.361968,1682.451416,1691.990295,1655.083089,1229639 +11-10-2022,BAJAJFINSV.NS,1682.451372,1670.714966,1705.075193,1663.073792,1402150 +12-10-2022,BAJAJFINSV.NS,1679.105333,1692.689575,1699.631486,1665.471099,1538819 +13-10-2022,BAJAJFINSV.NS,1690.991315,1679.804321,1692.589561,1664.521974,1065166 +14-10-2022,BAJAJFINSV.NS,1707.022805,1686.346802,1707.022805,1683.150431,1239168 +17-10-2022,BAJAJFINSV.NS,1682.051887,1717.261108,1723.004457,1672.063455,1551410 +18-10-2022,BAJAJFINSV.NS,1727.998591,1724.25293,1734.241361,1710.019415,1661431 +19-10-2022,BAJAJFINSV.NS,1723.004357,1696.834717,1728.997416,1690.442097,1804532 +20-10-2022,BAJAJFINSV.NS,1685.048312,1723.703491,1727.998565,1674.560459,1438398 +21-10-2022,BAJAJFINSV.NS,1729.496838,1682.501221,1738.386566,1673.162062,2734130 +24-10-2022,BAJAJFINSV.NS,1710.868442,1699.831299,1722.205288,1691.04143,499690 +25-10-2022,BAJAJFINSV.NS,1698.033222,1656.631226,1698.932205,1653.085284,1870289 +27-10-2022,BAJAJFINSV.NS,1669.716223,1629.063232,1674.610579,1619.124792,2177395 +28-10-2022,BAJAJFINSV.NS,1637.25379,1651.487305,1658.579067,1633.108566,2115388 +31-10-2022,BAJAJFINSV.NS,1663.07388,1685.547852,1687.895109,1660.227202,2217631 +01-11-2022,BAJAJFINSV.NS,1690.042552,1707.072876,1712.716242,1689.043709,2002317 +02-11-2022,BAJAJFINSV.NS,1703.027488,1708.421265,1720.507242,1697.28414,2036615 +03-11-2022,BAJAJFINSV.NS,1695.935744,1721.506104,1730.495692,1692.040232,2205874 +04-11-2022,BAJAJFINSV.NS,1720.90678,1798.616699,1802.911773,1719.058945,6981242 +07-11-2022,BAJAJFINSV.NS,1811.10228,1775.993042,1815.796916,1763.507503,2464569 +09-11-2022,BAJAJFINSV.NS,1795.62018,1750.672241,1795.919882,1743.530611,1762741 +10-11-2022,BAJAJFINSV.NS,1742.981181,1698.382813,1754.867438,1692.040183,2030748 +11-11-2022,BAJAJFINSV.NS,1737.987104,1717.261108,1745.977849,1705.37485,1671510 +14-11-2022,BAJAJFINSV.NS,1722.005426,1716.361938,1732.9927,1706.173788,1459293 +15-11-2022,BAJAJFINSV.NS,1721.406224,1706.523438,1727.798844,1694.3376,1401141 +16-11-2022,BAJAJFINSV.NS,1711.717428,1683.699951,1712.516551,1673.062247,2040699 +17-11-2022,BAJAJFINSV.NS,1683.649899,1662.674194,1697.983273,1658.27926,1875515 +18-11-2022,BAJAJFINSV.NS,1666.070203,1652.485962,1672.712534,1639.301161,1581747 +21-11-2022,BAJAJFINSV.NS,1652.485985,1633.957397,1655.782094,1623.119975,1943750 +22-11-2022,BAJAJFINSV.NS,1633.158528,1641.448853,1657.979755,1630.112007,1508906 +23-11-2022,BAJAJFINSV.NS,1649.689215,1634.307007,1654.084149,1628.164219,1837952 +24-11-2022,BAJAJFINSV.NS,1637.103835,1632.109619,1645.54401,1618.125816,1660403 +25-11-2022,BAJAJFINSV.NS,1632.109638,1631.809937,1645.044608,1622.620629,1140578 +28-11-2022,BAJAJFINSV.NS,1628.114204,1650.937744,1659.977323,1626.96551,2005182 +29-11-2022,BAJAJFINSV.NS,1647.092271,1630.111938,1650.937793,1628.164243,1346735 +30-11-2022,BAJAJFINSV.NS,1632.309329,1624.618286,1642.747313,1621.422037,2900845 +01-12-2022,BAJAJFINSV.NS,1632.908802,1636.904175,1640.599846,1622.320968,2111362 +02-12-2022,BAJAJFINSV.NS,1630.31165,1640.749634,1651.087635,1623.36974,1682841 +05-12-2022,BAJAJFINSV.NS,1648.091219,1632.309448,1653.085435,1629.512761,1383542 +06-12-2022,BAJAJFINSV.NS,1628.114228,1633.358154,1644.994701,1626.116542,1177485 +07-12-2022,BAJAJFINSV.NS,1633.508057,1604.841187,1640.100397,1591.157085,2376490 +08-12-2022,BAJAJFINSV.NS,1608.137391,1616.727417,1619.923788,1598.34868,1161239 +09-12-2022,BAJAJFINSV.NS,1620.123564,1596.75061,1625.067789,1580.169839,1766412 +12-12-2022,BAJAJFINSV.NS,1584.314989,1590.258057,1602.094323,1568.283509,1365732 +13-12-2022,BAJAJFINSV.NS,1598.248848,1609.585693,1615.029462,1589.409111,1279634 +14-12-2022,BAJAJFINSV.NS,1617.876132,1621.172363,1626.016728,1611.433643,1137059 +15-12-2022,BAJAJFINSV.NS,1618.125842,1603.043335,1629.812257,1598.148979,1041690 +16-12-2022,BAJAJFINSV.NS,1597.150174,1585.263916,1608.137448,1579.320848,1533418 +19-12-2022,BAJAJFINSV.NS,1593.204767,1617.177002,1625.117756,1588.310411,1508476 +20-12-2022,BAJAJFINSV.NS,1613.08162,1613.780884,1616.627562,1591.207054,866377 +21-12-2022,BAJAJFINSV.NS,1616.627586,1579.970093,1627.36515,1573.677332,1397725 +22-12-2022,BAJAJFINSV.NS,1584.264996,1542.513428,1592.3556,1528.229923,2100618 +23-12-2022,BAJAJFINSV.NS,1522.53659,1495.318115,1541.514609,1490.273909,1673592 +26-12-2022,BAJAJFINSV.NS,1495.168343,1533.224243,1543.162684,1481.43425,1329547 +27-12-2022,BAJAJFINSV.NS,1543.212624,1535.921021,1549.605244,1516.24386,1102198 +28-12-2022,BAJAJFINSV.NS,1532.924472,1520.938354,1532.924472,1511.249625,1411078 +29-12-2022,BAJAJFINSV.NS,1513.247281,1509.95105,1520.239182,1501.311155,3417120 +30-12-2022,BAJAJFINSV.NS,1526.232314,1546.059326,1571.180255,1524.084777,2638505 +02-01-2023,BAJAJFINSV.NS,1548.206872,1550.703979,1558.195303,1526.781735,1061404 +03-01-2023,BAJAJFINSV.NS,1547.207969,1561.191772,1568.183674,1542.263744,1306648 +04-01-2023,BAJAJFINSV.NS,1560.192981,1546.059326,1565.536767,1538.617994,1036103 +05-01-2023,BAJAJFINSV.NS,1546.209089,1467.150635,1546.209089,1453.016981,5979381 +06-01-2023,BAJAJFINSV.NS,1471.845285,1428.69519,1471.845285,1421.353718,5207616 +09-01-2023,BAJAJFINSV.NS,1445.325958,1412.364136,1449.22147,1407.02035,4513767 +10-01-2023,BAJAJFINSV.NS,1427.346827,1411.665039,1427.346827,1389.390789,2903001 +11-01-2023,BAJAJFINSV.NS,1416.359443,1398.080566,1421.203807,1395.43373,2327598 +12-01-2023,BAJAJFINSV.NS,1403.374634,1386.19458,1413.313074,1377.404712,3168742 +13-01-2023,BAJAJFINSV.NS,1393.136338,1389.540527,1398.230413,1372.759915,3754686 +16-01-2023,BAJAJFINSV.NS,1396.532587,1382.299072,1416.80903,1377.604436,3480545 +17-01-2023,BAJAJFINSV.NS,1387.393118,1371.311768,1389.990085,1352.383617,3681802 +18-01-2023,BAJAJFINSV.NS,1378.203801,1365.718262,1378.403521,1363.420874,2589016 +19-01-2023,BAJAJFINSV.NS,1363.420856,1353.582275,1364.369708,1346.540383,1910318 +20-01-2023,BAJAJFINSV.NS,1358.426637,1331.657593,1360.074753,1325.015384,2091612 +23-01-2023,BAJAJFINSV.NS,1328.461311,1331.20813,1343.443958,1318.02345,1832743 +24-01-2023,BAJAJFINSV.NS,1334.704023,1331.158081,1347.439272,1328.011823,1311451 +25-01-2023,BAJAJFINSV.NS,1333.355743,1312.829468,1333.355743,1308.484524,1549899 +27-01-2023,BAJAJFINSV.NS,1313.578549,1312.679565,1334.604245,1300.543719,1829556 +30-01-2023,BAJAJFINSV.NS,1319.272028,1342.295288,1358.426629,1316.325367,4411750 +31-01-2023,BAJAJFINSV.NS,1352.833099,1340.896851,1355.579917,1322.268525,2213909 +01-02-2023,BAJAJFINSV.NS,1346.440511,1266.832764,1358.426628,1245.407506,4761664 +02-02-2023,BAJAJFINSV.NS,1267.531919,1270.428589,1287.159211,1250.651446,2419664 +03-02-2023,BAJAJFINSV.NS,1303.490299,1335.90271,1339.248932,1279.817765,3271913 +06-02-2023,BAJAJFINSV.NS,1335.902719,1341.496338,1347.439406,1320.570501,1546926 +07-02-2023,BAJAJFINSV.NS,1343.593842,1348.837769,1360.773895,1335.553106,1604424 +08-02-2023,BAJAJFINSV.NS,1355.380036,1367.316284,1375.406889,1343.643631,1516979 +09-02-2023,BAJAJFINSV.NS,1368.415002,1398.630005,1408.268865,1355.080472,2593600 +10-02-2023,BAJAJFINSV.NS,1404.373501,1400.128418,1417.008892,1392.387383,2069492 +13-02-2023,BAJAJFINSV.NS,1402.37568,1386.943604,1413.362954,1380.151422,1467695 +14-02-2023,BAJAJFINSV.NS,1388.391907,1396.981934,1403.374554,1372.060847,1390992 +15-02-2023,BAJAJFINSV.NS,1396.38258,1419.15625,1422.302508,1386.44414,1518171 +16-02-2023,BAJAJFINSV.NS,1427.346731,1426.547607,1433.339789,1411.415233,2153424 +17-02-2023,BAJAJFINSV.NS,1418.407121,1412.414063,1425.548751,1408.368699,994199 +20-02-2023,BAJAJFINSV.NS,1416.359497,1402.974976,1424.150522,1399.179445,993735 +21-02-2023,BAJAJFINSV.NS,1407.769518,1392.687012,1407.769518,1388.391938,1117177 +22-02-2023,BAJAJFINSV.NS,1388.29207,1359.375488,1390.389616,1354.431264,1402505 +23-02-2023,BAJAJFINSV.NS,1360.424362,1345.391724,1364.369743,1339.448656,1095460 +24-02-2023,BAJAJFINSV.NS,1352.133817,1357.427734,1384.396497,1348.787717,1342454 +27-02-2023,BAJAJFINSV.NS,1356.379002,1355.829712,1365.668293,1343.444033,972575 +28-02-2023,BAJAJFINSV.NS,1362.621743,1333.355713,1370.312909,1328.461357,1597380 +01-03-2023,BAJAJFINSV.NS,1334.154629,1342.345215,1358.426564,1333.355627,1134472 +02-03-2023,BAJAJFINSV.NS,1373.409295,1341.995728,1384.346578,1335.652976,3267851 +03-03-2023,BAJAJFINSV.NS,1355.430098,1353.781982,1362.87143,1344.542684,1199487 +06-03-2023,BAJAJFINSV.NS,1355.679832,1379.202637,1397.830963,1355.679832,2466703 +08-03-2023,BAJAJFINSV.NS,1373.409298,1379.202637,1382.199166,1356.329105,1557533 +09-03-2023,BAJAJFINSV.NS,1376.405861,1350.985352,1377.354713,1348.438253,1545024 +10-03-2023,BAJAJFINSV.NS,1338.449747,1327.312622,1340.447433,1319.521719,1389890 +13-03-2023,BAJAJFINSV.NS,1324.465922,1294.200928,1339.648288,1290.405397,1668502 +14-03-2023,BAJAJFINSV.NS,1298.496053,1279.068604,1300.793441,1267.531917,2060607 +15-03-2023,BAJAJFINSV.NS,1288.507675,1281.116211,1308.184836,1276.521557,1376141 +16-03-2023,BAJAJFINSV.NS,1284.012789,1292.103394,1302.491386,1269.080134,1539281 +17-03-2023,BAJAJFINSV.NS,1303.440268,1300.244019,1314.777235,1291.504141,1332869 +20-03-2023,BAJAJFINSV.NS,1303.490253,1243.959229,1306.436792,1229.575863,3970911 +21-03-2023,BAJAJFINSV.NS,1257.543487,1266.632935,1270.029026,1247.155494,2333183 +22-03-2023,BAJAJFINSV.NS,1269.529565,1293.052368,1313.42867,1269.080134,2884348 +23-03-2023,BAJAJFINSV.NS,1290.455386,1288.50769,1308.983975,1276.821274,1947186 +24-03-2023,BAJAJFINSV.NS,1279.817718,1239.214722,1288.507604,1234.769797,2676573 +27-03-2023,BAJAJFINSV.NS,1243.55958,1237.666382,1250.15192,1225.230835,1553877 +28-03-2023,BAJAJFINSV.NS,1243.859385,1221.734985,1246.406362,1213.59439,1510246 +29-03-2023,BAJAJFINSV.NS,1227.877778,1244.608398,1250.551466,1224.032135,1657420 +31-03-2023,BAJAJFINSV.NS,1250.851267,1265.03479,1268.530741,1248.553879,1830686 +03-04-2023,BAJAJFINSV.NS,1271.527258,1281.465698,1285.061631,1264.035935,1381342 +05-04-2023,BAJAJFINSV.NS,1294.5007,1277.820068,1322.468308,1274.024416,3366621 +06-04-2023,BAJAJFINSV.NS,1277.820141,1302.441528,1309.932852,1269.879265,1819711 +10-04-2023,BAJAJFINSV.NS,1309.483351,1303.540283,1315.726121,1294.151133,1297282 +11-04-2023,BAJAJFINSV.NS,1311.430926,1321.669067,1323.467034,1305.687579,1281834 +12-04-2023,BAJAJFINSV.NS,1319.471828,1320.02124,1327.462573,1314.028181,1105734 +13-04-2023,BAJAJFINSV.NS,1319.371868,1339.748291,1344.442805,1316.475198,1330391 +17-04-2023,BAJAJFINSV.NS,1343.444032,1339.598511,1351.384787,1329.010798,1073923 +18-04-2023,BAJAJFINSV.NS,1338.449769,1333.655273,1347.139655,1327.462495,1236391 +19-04-2023,BAJAJFINSV.NS,1333.455494,1329.809692,1337.400875,1320.520525,590360 +20-04-2023,BAJAJFINSV.NS,1332.406673,1330.558838,1339.798136,1323.517067,467602 +21-04-2023,BAJAJFINSV.NS,1334.953824,1316.375366,1336.452088,1305.038521,825513 +24-04-2023,BAJAJFINSV.NS,1313.5785,1318.223145,1321.369525,1306.336888,1051329 +25-04-2023,BAJAJFINSV.NS,1323.467178,1344.243164,1350.435943,1320.570508,2725305 +26-04-2023,BAJAJFINSV.NS,1344.24314,1333.155884,1347.938811,1327.112956,889092 +27-04-2023,BAJAJFINSV.NS,1350.935312,1358.426636,1372.410439,1338.599624,3982526 +28-04-2023,BAJAJFINSV.NS,1367.36627,1353.082886,1367.36627,1317.274384,3376186 +02-05-2023,BAJAJFINSV.NS,1358.426663,1347.48938,1369.314078,1344.343,1387425 +03-05-2023,BAJAJFINSV.NS,1343.443964,1345.44165,1349.387032,1328.461318,903123 +04-05-2023,BAJAJFINSV.NS,1340.747155,1372.859863,1376.705507,1338.449767,2213569 +05-05-2023,BAJAJFINSV.NS,1369.913318,1357.67749,1392.387288,1353.831969,2572062 +08-05-2023,BAJAJFINSV.NS,1366.217611,1403.174805,1409.167863,1361.522975,2912772 +09-05-2023,BAJAJFINSV.NS,1409.31771,1407.070313,1445.026353,1400.877534,3772745 +10-05-2023,BAJAJFINSV.NS,1417.358384,1412.813599,1419.206219,1393.386149,1297980 +11-05-2023,BAJAJFINSV.NS,1419.355995,1418.756714,1426.098186,1411.415242,915163 +12-05-2023,BAJAJFINSV.NS,1418.357263,1421.803223,1426.348008,1405.372302,1300969 +15-05-2023,BAJAJFINSV.NS,1422.352647,1419.705688,1428.345706,1414.361902,1003664 +16-05-2023,BAJAJFINSV.NS,1428.245765,1426.69751,1436.33637,1419.356037,1678746 +17-05-2023,BAJAJFINSV.NS,1428.74522,1413.762573,1428.74522,1403.37458,804968 +18-05-2023,BAJAJFINSV.NS,1420.70442,1413.812378,1428.345593,1410.416409,739262 +19-05-2023,BAJAJFINSV.NS,1420.454793,1413.462891,1421.054074,1395.433845,754504 +22-05-2023,BAJAJFINSV.NS,1409.36767,1411.365356,1417.058714,1403.374611,591903 +23-05-2023,BAJAJFINSV.NS,1413.962182,1435.587158,1446.125001,1413.862322,1991556 +24-05-2023,BAJAJFINSV.NS,1435.587237,1424.799683,1445.325957,1419.505887,1047736 +25-05-2023,BAJAJFINSV.NS,1419.455961,1425.69873,1427.996118,1414.361885,688673 +26-05-2023,BAJAJFINSV.NS,1429.344512,1437.485107,1444.62686,1429.344512,1023550 +29-05-2023,BAJAJFINSV.NS,1447.273643,1447.873047,1466.801075,1442.828841,1659680 +30-05-2023,BAJAJFINSV.NS,1451.768496,1464.154175,1465.502589,1437.834683,1506999 +31-05-2023,BAJAJFINSV.NS,1463.30515,1449.371338,1463.30515,1445.575685,1704213 +01-06-2023,BAJAJFINSV.NS,1453.816199,1448.472412,1457.31215,1442.329502,939379 +02-06-2023,BAJAJFINSV.NS,1458.310905,1455.564087,1465.202947,1446.72435,1129346 +05-06-2023,BAJAJFINSV.NS,1467.300572,1457.21228,1467.799993,1454.515331,829929 +06-06-2023,BAJAJFINSV.NS,1464.803406,1473.393433,1477.189085,1461.407315,1472972 +07-06-2023,BAJAJFINSV.NS,1481.284314,1479.186768,1481.484034,1470.29704,837622 +08-06-2023,BAJAJFINSV.NS,1481.284321,1465.702393,1483.282007,1461.307459,722068 +09-06-2023,BAJAJFINSV.NS,1469.298138,1464.803345,1474.292354,1459.85912,499104 +12-06-2023,BAJAJFINSV.NS,1471.295857,1464.303955,1471.295857,1460.258592,465964 +13-06-2023,BAJAJFINSV.NS,1468.299381,1484.480591,1490.27393,1468.299381,1205104 +14-06-2023,BAJAJFINSV.NS,1488.276247,1478.687378,1490.174074,1467.300542,763762 +15-06-2023,BAJAJFINSV.NS,1478.237823,1472.993896,1480.2855,1467.899821,853566 +16-06-2023,BAJAJFINSV.NS,1477.288884,1506.854614,1513.247234,1472.99381,2090874 +19-06-2023,BAJAJFINSV.NS,1521.188118,1540.166138,1551.503105,1514.895479,3446484 +20-06-2023,BAJAJFINSV.NS,1541.414683,1519.290405,1541.414683,1500.412246,1943763 +21-06-2023,BAJAJFINSV.NS,1524.134763,1517.492432,1533.224211,1511.499373,799052 +22-06-2023,BAJAJFINSV.NS,1521.238102,1505.905884,1525.433194,1503.109074,966522 +23-06-2023,BAJAJFINSV.NS,1505.755908,1500.21228,1517.941745,1482.233105,1237464 +26-06-2023,BAJAJFINSV.NS,1502.709519,1505.80603,1509.102139,1485.479475,647496 +27-06-2023,BAJAJFINSV.NS,1510.250827,1521.18811,1525.583045,1501.261238,763062 +28-06-2023,BAJAJFINSV.NS,1528.229898,1517.092773,1533.224113,1514.046375,1158136 +30-06-2023,BAJAJFINSV.NS,1520.041034,1527.036621,1535.631175,1518.042295,934639 +03-07-2023,BAJAJFINSV.NS,1527.03656,1539.128906,1543.526156,1525.637418,1068533 +04-07-2023,BAJAJFINSV.NS,1564.113234,1628.472656,1633.919171,1564.113234,7337423 +05-07-2023,BAJAJFINSV.NS,1629.971636,1612.682495,1640.9647,1606.53647,2006206 +06-07-2023,BAJAJFINSV.NS,1614.031744,1618.878662,1622.976053,1605.986771,937466 +07-07-2023,BAJAJFINSV.NS,1610.83371,1613.881836,1625.624428,1604.387826,1456642 +10-07-2023,BAJAJFINSV.NS,1610.933583,1596.792603,1620.977295,1578.753935,1731894 +11-07-2023,BAJAJFINSV.NS,1596.992441,1591.395996,1630.971003,1586.898833,1500679 +12-07-2023,BAJAJFINSV.NS,1594.643963,1592.195435,1604.087956,1580.253018,1281286 +13-07-2023,BAJAJFINSV.NS,1593.994362,1614.081665,1623.975448,1593.994362,1136620 +14-07-2023,BAJAJFINSV.NS,1622.126681,1613.182251,1633.969186,1603.238573,1088010 +17-07-2023,BAJAJFINSV.NS,1618.978594,1609.234741,1620.927316,1601.989312,823296 +18-07-2023,BAJAJFINSV.NS,1617.329558,1617.279663,1623.97539,1600.989892,2077115 +19-07-2023,BAJAJFINSV.NS,1617.279695,1643.063354,1648.759834,1612.982357,1920501 +20-07-2023,BAJAJFINSV.NS,1649.859132,1634.768677,1657.204473,1623.975437,1159938 +21-07-2023,BAJAJFINSV.NS,1631.970364,1631.820435,1643.962798,1619.278421,1149031 +24-07-2023,BAJAJFINSV.NS,1628.972295,1656.454956,1658.95338,1620.977339,1455663 +25-07-2023,BAJAJFINSV.NS,1663.850355,1647.810425,1663.850355,1634.019198,1378736 +26-07-2023,BAJAJFINSV.NS,1648.360041,1625.424438,1663.850268,1617.029832,2225230 +27-07-2023,BAJAJFINSV.NS,1640.465064,1613.532104,1661.651649,1600.989968,3402069 +28-07-2023,BAJAJFINSV.NS,1623.975417,1583.850708,1628.972265,1567.411129,3285744 +31-07-2023,BAJAJFINSV.NS,1564.812849,1597.292358,1601.789521,1564.812849,1323373 +01-08-2023,BAJAJFINSV.NS,1597.292355,1571.358643,1598.941217,1568.660394,1641917 +02-08-2023,BAJAJFINSV.NS,1571.008859,1526.037231,1571.358614,1523.039123,2170178 +03-08-2023,BAJAJFINSV.NS,1521.939809,1492.708252,1521.939809,1476.86827,2785017 +04-08-2023,BAJAJFINSV.NS,1501.00295,1485.362915,1506.39957,1469.822671,2703607 +07-08-2023,BAJAJFINSV.NS,1497.055507,1507.448975,1511.296523,1484.063704,1228780 +08-08-2023,BAJAJFINSV.NS,1508.548252,1514.794312,1519.341492,1491.958743,1409271 +09-08-2023,BAJAJFINSV.NS,1524.038527,1515.643799,1528.785532,1504.051137,1065831 +10-08-2023,BAJAJFINSV.NS,1511.59636,1518.442017,1528.785466,1504.150984,900666 +11-08-2023,BAJAJFINSV.NS,1517.992283,1503.051758,1520.840584,1496.705786,792201 +14-08-2023,BAJAJFINSV.NS,1495.056756,1481.115601,1497.005478,1466.125058,1549409 +16-08-2023,BAJAJFINSV.NS,1481.065581,1468.923218,1481.065581,1462.077561,834135 +17-08-2023,BAJAJFINSV.NS,1472.071275,1475.918823,1479.066862,1464.476091,1048714 +18-08-2023,BAJAJFINSV.NS,1469.073135,1459.22937,1477.367951,1455.081962,1053734 +21-08-2023,BAJAJFINSV.NS,1454.082683,1477.368042,1483.564084,1450.085205,1498685 +22-08-2023,BAJAJFINSV.NS,1484.063741,1466.874634,1493.058066,1463.426736,1557523 +23-08-2023,BAJAJFINSV.NS,1473.070661,1469.173096,1473.070661,1457.130766,961649 +24-08-2023,BAJAJFINSV.NS,1479.066909,1467.674072,1491.059344,1464.076366,847606 +25-08-2023,BAJAJFINSV.NS,1467.673991,1502.951782,1508.548227,1464.7259,3624097 +28-08-2023,BAJAJFINSV.NS,1512.545747,1498.954346,1513.045431,1486.062455,1066459 +29-08-2023,BAJAJFINSV.NS,1508.898065,1502.502075,1513.045473,1496.306033,1377001 +30-08-2023,BAJAJFINSV.NS,1509.047986,1500.553345,1517.892382,1498.054921,700372 +31-08-2023,BAJAJFINSV.NS,1500.103668,1487.961304,1506.849412,1479.266716,1542837 +01-09-2023,BAJAJFINSV.NS,1493.05809,1513.545166,1517.742469,1486.412259,904596 +04-09-2023,BAJAJFINSV.NS,1520.040979,1509.147827,1524.987809,1505.100454,685689 +05-09-2023,BAJAJFINSV.NS,1511.04663,1509.497559,1518.841761,1505.050413,1298151 +06-09-2023,BAJAJFINSV.NS,1509.997247,1517.242676,1521.489996,1503.251503,712220 +07-09-2023,BAJAJFINSV.NS,1523.838609,1518.591919,1523.838609,1509.147804,647590 +08-09-2023,BAJAJFINSV.NS,1529.035378,1540.028442,1557.817269,1524.088547,2168354 +11-09-2023,BAJAJFINSV.NS,1548.523075,1548.7229,1551.021499,1539.029065,841557 +12-09-2023,BAJAJFINSV.NS,1557.917118,1541.477417,1557.917118,1526.686822,1444688 +13-09-2023,BAJAJFINSV.NS,1541.027805,1551.821045,1564.063322,1520.041045,1193072 +14-09-2023,BAJAJFINSV.NS,1555.968354,1549.922241,1562.614186,1540.228283,920905 +15-09-2023,BAJAJFINSV.NS,1547.074049,1537.130249,1566.61165,1530.334609,3116428 +18-09-2023,BAJAJFINSV.NS,1537.130231,1558.966431,1564.36305,1531.933558,1403635 +20-09-2023,BAJAJFINSV.NS,1553.919677,1552.370605,1567.211218,1544.125807,1076887 +21-09-2023,BAJAJFINSV.NS,1529.535009,1525.237671,1551.271295,1513.045412,1772341 +22-09-2023,BAJAJFINSV.NS,1527.036632,1542.726685,1550.022131,1523.938611,1321743 +25-09-2023,BAJAJFINSV.NS,1548.722908,1576.405518,1589.996919,1545.7248,2962182 +26-09-2023,BAJAJFINSV.NS,1582.00195,1566.711548,1582.00195,1550.022126,2472382 +27-09-2023,BAJAJFINSV.NS,1566.711539,1564.762817,1569.010138,1553.220051,964400 +28-09-2023,BAJAJFINSV.NS,1564.013222,1538.729126,1573.9569,1534.082156,831496 +29-09-2023,BAJAJFINSV.NS,1547.024045,1539.278931,1551.970875,1531.084149,1109857 +03-10-2023,BAJAJFINSV.NS,1529.285167,1560.065796,1563.213712,1526.037216,1083086 +04-10-2023,BAJAJFINSV.NS,1554.019536,1531.58374,1554.868976,1520.190904,1614123 +05-10-2023,BAJAJFINSV.NS,1539.029074,1541.577515,1555.018986,1531.333977,1153064 +06-10-2023,BAJAJFINSV.NS,1558.366812,1633.619385,1639.665497,1550.072119,7384628 +09-10-2023,BAJAJFINSV.NS,1616.13046,1620.52771,1626.973595,1605.587062,1712235 +10-10-2023,BAJAJFINSV.NS,1628.972291,1632.070313,1642.913447,1615.980488,1453653 +11-10-2023,BAJAJFINSV.NS,1640.365106,1635.518188,1649.909012,1632.470063,952433 +12-10-2023,BAJAJFINSV.NS,1635.967851,1633.769287,1641.914051,1621.826749,1052767 +13-10-2023,BAJAJFINSV.NS,1629.971718,1645.511963,1647.960369,1618.978653,1212989 +16-10-2023,BAJAJFINSV.NS,1642.963437,1641.314453,1648.360057,1629.372037,859548 +17-10-2023,BAJAJFINSV.NS,1648.859745,1656.604858,1675.692791,1644.512512,1689224 +18-10-2023,BAJAJFINSV.NS,1663.950186,1627.17334,1663.950186,1621.027315,1230439 +19-10-2023,BAJAJFINSV.NS,1623.975386,1633.719238,1641.914019,1596.392813,1429935 +20-10-2023,BAJAJFINSV.NS,1626.773736,1634.019165,1638.716153,1613.981758,1191783 +23-10-2023,BAJAJFINSV.NS,1625.974178,1612.132935,1650.658556,1604.487733,1093182 +25-10-2023,BAJAJFINSV.NS,1611.883119,1610.43396,1628.972313,1597.841928,1490405 +26-10-2023,BAJAJFINSV.NS,1588.997566,1559.016479,1607.38599,1551.021523,1780025 +27-10-2023,BAJAJFINSV.NS,1574.606504,1565.412354,1592.245399,1550.371794,2003579 +30-10-2023,BAJAJFINSV.NS,1567.910854,1560.115723,1570.109418,1527.036616,850025 +31-10-2023,BAJAJFINSV.NS,1551.421214,1568.560425,1580.452824,1551.421214,1592788 +01-11-2023,BAJAJFINSV.NS,1573.907033,1571.858276,1579.003793,1564.01325,770557 +02-11-2023,BAJAJFINSV.NS,1586.698914,1574.606567,1591.595849,1565.112557,1020303 +03-11-2023,BAJAJFINSV.NS,1583.251168,1535.181519,1592.645266,1526.93672,2519096 +06-11-2023,BAJAJFINSV.NS,1546.024642,1563.413696,1565.012663,1539.029056,917415 +07-11-2023,BAJAJFINSV.NS,1600.989952,1568.810303,1606.786344,1549.022738,2532282 +08-11-2023,BAJAJFINSV.NS,1575.006277,1574.506592,1578.953737,1558.216821,831310 +09-11-2023,BAJAJFINSV.NS,1574.007012,1581.252441,1587.998186,1568.010795,1108425 +10-11-2023,BAJAJFINSV.NS,1580.003231,1594.993774,1597.792058,1571.65852,672720 +13-11-2023,BAJAJFINSV.NS,1593.594537,1584.200439,1596.9424,1567.710843,853825 +15-11-2023,BAJAJFINSV.NS,1598.991225,1586.049438,1613.981768,1578.953817,1684967 +16-11-2023,BAJAJFINSV.NS,1560.065777,1619.628174,1626.973515,1538.079649,3213352 +17-11-2023,BAJAJFINSV.NS,1592.045657,1614.881226,1619.628231,1580.602802,1783393 +20-11-2023,BAJAJFINSV.NS,1610.88373,1592.795166,1615.530822,1585.149965,1256179 +21-11-2023,BAJAJFINSV.NS,1592.795134,1609.384644,1615.430756,1592.595187,1714833 +22-11-2023,BAJAJFINSV.NS,1608.984839,1622.876099,1624.97475,1601.489568,807316 +23-11-2023,BAJAJFINSV.NS,1622.87613,1622.926025,1635.817916,1619.17839,695592 +24-11-2023,BAJAJFINSV.NS,1623.425758,1616.230347,1627.922921,1610.983657,625345 +28-11-2023,BAJAJFINSV.NS,1616.480174,1653.356934,1655.95527,1616.480174,1564478 +29-11-2023,BAJAJFINSV.NS,1658.953421,1652.45752,1663.950269,1647.960357,746796 +30-11-2023,BAJAJFINSV.NS,1651.95775,1672.444824,1678.840813,1643.513127,1577522 +01-12-2023,BAJAJFINSV.NS,1678.940763,1684.886963,1687.635229,1668.897051,1101136 +04-12-2023,BAJAJFINSV.NS,1698.928178,1695.180542,1713.618861,1684.837092,1419178 +05-12-2023,BAJAJFINSV.NS,1695.230518,1691.63269,1712.319712,1672.195003,1778602 +06-12-2023,BAJAJFINSV.NS,1699.927569,1699.277954,1708.921894,1691.8327,737176 +07-12-2023,BAJAJFINSV.NS,1699.277968,1702.975708,1722.913081,1688.934517,941890 +08-12-2023,BAJAJFINSV.NS,1703.925,1709.071777,1713.469028,1691.432881,1376050 +11-12-2023,BAJAJFINSV.NS,1699.078087,1701.72644,1715.917439,1697.17926,1003371 +12-12-2023,BAJAJFINSV.NS,1703.725228,1705.67395,1718.665754,1699.427891,1390539 +13-12-2023,BAJAJFINSV.NS,1706.923081,1683.487915,1708.422135,1667.148126,1168629 +14-12-2023,BAJAJFINSV.NS,1698.928204,1729.858643,1732.806856,1696.929465,2130836 +15-12-2023,BAJAJFINSV.NS,1737.853521,1732.057251,1739.902277,1717.666306,1486079 +18-12-2023,BAJAJFINSV.NS,1731.557546,1723.512573,1737.453851,1717.466461,696124 +19-12-2023,BAJAJFINSV.NS,1723.912382,1708.671997,1725.461453,1695.730211,1214352 +20-12-2023,BAJAJFINSV.NS,1714.618195,1679.84021,1739.902292,1670.945797,1540009 +21-12-2023,BAJAJFINSV.NS,1661.951524,1665.799072,1680.73972,1659.203258,988034 +22-12-2023,BAJAJFINSV.NS,1667.947724,1670.99585,1688.934484,1662.551104,1279614 +26-12-2023,BAJAJFINSV.NS,1673.943921,1644.262695,1682.938246,1636.017897,1296291 +27-12-2023,BAJAJFINSV.NS,1655.955238,1668.397339,1672.994536,1652.757304,1181177 +28-12-2023,BAJAJFINSV.NS,1672.99462,1680.140015,1697.729016,1666.148841,1360425 +29-12-2023,BAJAJFINSV.NS,1681.389197,1684.737183,1691.632735,1673.544171,738203 +01-01-2024,BAJAJFINSV.NS,1684.737115,1675.343018,1690.633297,1669.946398,692280 +02-01-2024,BAJAJFINSV.NS,1674.843408,1685.136841,1688.784564,1662.401184,1099965 +03-01-2024,BAJAJFINSV.NS,1678.940779,1676.592285,1706.923125,1674.943301,804258 +04-01-2024,BAJAJFINSV.NS,1693.281647,1700.876831,1722.86296,1688.934415,2268009 +05-01-2024,BAJAJFINSV.NS,1701.8762,1708.422119,1716.017303,1696.579615,835592 +08-01-2024,BAJAJFINSV.NS,1714.868013,1695.280396,1722.563231,1689.134249,684254 +09-01-2024,BAJAJFINSV.NS,1709.371506,1681.38916,1713.918686,1673.244396,1235008 +10-01-2024,BAJAJFINSV.NS,1683.937632,1670.795898,1683.937632,1657.60427,607010 +11-01-2024,BAJAJFINSV.NS,1677.941362,1668.19751,1701.576475,1659.103272,861924 +12-01-2024,BAJAJFINSV.NS,1669.196927,1650.858521,1673.893915,1640.964738,1314964 +15-01-2024,BAJAJFINSV.NS,1653.956577,1631.37085,1663.100832,1629.022356,1089891 +16-01-2024,BAJAJFINSV.NS,1632.969821,1622.47644,1645.262115,1618.978647,1063676 +17-01-2024,BAJAJFINSV.NS,1613.93167,1585.149902,1620.977273,1577.055034,1488186 +18-01-2024,BAJAJFINSV.NS,1584.999994,1580.153076,1604.337769,1558.017018,1133236 +19-01-2024,BAJAJFINSV.NS,1589.946817,1599.490845,1605.337132,1580.00314,1139473 +23-01-2024,BAJAJFINSV.NS,1596.442722,1581.502197,1614.231548,1574.006926,3028946 +24-01-2024,BAJAJFINSV.NS,1593.694467,1619.828003,1621.826742,1577.3548,1393463 +25-01-2024,BAJAJFINSV.NS,1620.727464,1629.122192,1633.96911,1612.682491,1744604 +29-01-2024,BAJAJFINSV.NS,1628.972277,1635.917847,1640.564939,1617.479528,940220 +30-01-2024,BAJAJFINSV.NS,1627.972951,1589.547241,1627.972951,1584.000692,4851835 +31-01-2024,BAJAJFINSV.NS,1592.994994,1626.274048,1630.971036,1584.000669,1486444 +01-02-2024,BAJAJFINSV.NS,1630.971025,1621.227173,1630.971025,1611.983005,1352416 +02-02-2024,BAJAJFINSV.NS,1633.969143,1650.45874,1662.950859,1625.674328,1514648 +05-02-2024,BAJAJFINSV.NS,1648.959681,1613.881836,1658.853464,1607.535864,2578535 +06-02-2024,BAJAJFINSV.NS,1625.774333,1596.043091,1625.774333,1577.604651,2376798 +07-02-2024,BAJAJFINSV.NS,1607.985582,1595.193604,1622.726283,1588.397964,1477982 +08-02-2024,BAJAJFINSV.NS,1606.936136,1569.559814,1606.936136,1564.013265,1486674 +09-02-2024,BAJAJFINSV.NS,1585.249875,1569.959473,1586.299262,1561.714674,1049368 +12-02-2024,BAJAJFINSV.NS,1577.754633,1556.268188,1578.304335,1550.521814,803753 +13-02-2024,BAJAJFINSV.NS,1559.016397,1567.011353,1585.449671,1551.221266,1833289 +14-02-2024,BAJAJFINSV.NS,1559.016449,1578.703979,1582.001948,1554.019601,763689 +15-02-2024,BAJAJFINSV.NS,1588.947493,1568.410522,1588.99751,1563.563605,803588 +16-02-2024,BAJAJFINSV.NS,1582.101783,1574.906372,1584.00061,1566.061977,850341 +19-02-2024,BAJAJFINSV.NS,1575.006352,1619.12854,1623.975458,1571.008874,1162373 +20-02-2024,BAJAJFINSV.NS,1616.92981,1601.839355,1617.979197,1596.492753,1232581 +21-02-2024,BAJAJFINSV.NS,1602.988639,1585.949341,1617.579409,1579.603369,674394 +22-02-2024,BAJAJFINSV.NS,1597.991783,1591.545898,1597.991783,1564.86266,1149519 +23-02-2024,BAJAJFINSV.NS,1594.99367,1615.530762,1619.877995,1594.99367,1199419 +26-02-2024,BAJAJFINSV.NS,1614.981106,1613.282227,1628.372682,1608.984889,742382 +27-02-2024,BAJAJFINSV.NS,1613.282256,1599.59082,1622.426389,1593.994375,931236 +28-02-2024,BAJAJFINSV.NS,1601.989312,1583.500977,1608.685039,1579.003814,790763 +29-02-2024,BAJAJFINSV.NS,1583.950648,1592.795166,1602.588914,1567.361139,1352363 +01-03-2024,BAJAJFINSV.NS,1596.94248,1612.382813,1619.278487,1594.194214,740120 +04-03-2024,BAJAJFINSV.NS,1614.981085,1618.279053,1623.97541,1602.289141,589948 +05-03-2024,BAJAJFINSV.NS,1628.972339,1549.522461,1635.568153,1540.17838,2343463 +06-03-2024,BAJAJFINSV.NS,1557.017632,1553.619751,1557.017632,1529.834831,1239370 +07-03-2024,BAJAJFINSV.NS,1556.168271,1581.802124,1588.647781,1556.168271,1380840 +11-03-2024,BAJAJFINSV.NS,1596.492763,1597.791992,1615.131028,1582.001905,1285565 +12-03-2024,BAJAJFINSV.NS,1589.09739,1592.545288,1610.983606,1564.16317,1587096 +13-03-2024,BAJAJFINSV.NS,1591.296154,1572.158203,1597.941864,1561.015208,1279653 +14-03-2024,BAJAJFINSV.NS,1564.612816,1562.713989,1579.00376,1549.122589,1289823 +15-03-2024,BAJAJFINSV.NS,1546.524256,1570.459106,1588.597687,1546.524256,1929597 +18-03-2024,BAJAJFINSV.NS,1569.959413,1576.055664,1578.154316,1560.015735,645594 +19-03-2024,BAJAJFINSV.NS,1573.057554,1580.502808,1588.997448,1550.121952,1385006 +20-03-2024,BAJAJFINSV.NS,1581.502242,1583.700806,1592.495306,1565.112557,723724 +21-03-2024,BAJAJFINSV.NS,1594.993785,1601.5896,1608.435257,1590.996307,1166497 +22-03-2024,BAJAJFINSV.NS,1591.995587,1586.549072,1608.984868,1582.401665,1570412 +26-03-2024,BAJAJFINSV.NS,1587.998085,1592.89502,1617.979169,1587.998085,1616192 +27-03-2024,BAJAJFINSV.NS,1588.997563,1581.652222,1608.885042,1577.204954,1205575 +28-03-2024,BAJAJFINSV.NS,1586.998716,1642.813477,1667.947643,1586.998716,5210310 +01-04-2024,BAJAJFINSV.NS,1658.003979,1644.962158,1672.944504,1639.315696,767676 +02-04-2024,BAJAJFINSV.NS,1649.859153,1655.505615,1661.851587,1624.674968,1605925 +03-04-2024,BAJAJFINSV.NS,1652.957214,1639.315796,1653.806654,1633.969193,1055536 +04-04-2024,BAJAJFINSV.NS,1648.959711,1654.756104,1661.451831,1628.972321,1328509 +05-04-2024,BAJAJFINSV.NS,1657.45428,1676.891968,1680.439778,1650.908361,2364243 +08-04-2024,BAJAJFINSV.NS,1688.934401,1688.084961,1700.926834,1683.787623,1345380 +09-04-2024,BAJAJFINSV.NS,1693.881323,1709.321655,1713.918731,1686.186226,1284145 +10-04-2024,BAJAJFINSV.NS,1715.917403,1703.025513,1720.914251,1694.930644,1031729 +12-04-2024,BAJAJFINSV.NS,1698.928104,1697.578979,1705.124146,1688.484742,1312132 +15-04-2024,BAJAJFINSV.NS,1670.94577,1655.805298,1690.933159,1653.156944,828843 +16-04-2024,BAJAJFINSV.NS,1638.965936,1617.479492,1647.660401,1610.333976,1528544 +18-04-2024,BAJAJFINSV.NS,1623.975386,1592.89502,1629.072145,1588.297944,1325537 +19-04-2024,BAJAJFINSV.NS,1585.999424,1617.979248,1627.723101,1567.710913,1242066 +22-04-2024,BAJAJFINSV.NS,1625.974201,1628.422607,1646.960961,1616.480191,703167 +23-04-2024,BAJAJFINSV.NS,1627.573152,1620.077881,1650.958423,1614.981121,1297705 +24-04-2024,BAJAJFINSV.NS,1623.975419,1629.322021,1647.810357,1617.02985,578310 +25-04-2024,BAJAJFINSV.NS,1628.972286,1654.506226,1670.945805,1614.631358,1569437 +26-04-2024,BAJAJFINSV.NS,1648.010373,1596.342896,1648.010373,1577.454787,5325417 +29-04-2024,BAJAJFINSV.NS,1601.989262,1594.643921,1601.989262,1586.349105,1132800 +30-04-2024,BAJAJFINSV.NS,1594.99367,1613.981689,1632.919692,1590.296682,1748360 +02-05-2024,BAJAJFINSV.NS,1613.981729,1614.431396,1633.969119,1609.984251,1304846 +03-05-2024,BAJAJFINSV.NS,1649.159512,1626.274048,1723.9124,1616.979863,5227529 +06-05-2024,BAJAJFINSV.NS,1636.867293,1610.333984,1636.867293,1606.036769,725360 +07-05-2024,BAJAJFINSV.NS,1619.978001,1614.131714,1623.975479,1591.995654,1348125 +08-05-2024,BAJAJFINSV.NS,1599.99055,1602.039307,1618.978571,1597.741969,802342 +09-05-2024,BAJAJFINSV.NS,1605.686958,1563.613525,1612.082947,1558.616678,1364729 +10-05-2024,BAJAJFINSV.NS,1559.01643,1571.708374,1583.151228,1555.018952,768117 +13-05-2024,BAJAJFINSV.NS,1573.007548,1579.553467,1585.999351,1555.318757,466042 +14-05-2024,BAJAJFINSV.NS,1574.356773,1575.456055,1588.897648,1568.060818,652248 +15-05-2024,BAJAJFINSV.NS,1579.003838,1568.060791,1588.647779,1565.612263,581805 +16-05-2024,BAJAJFINSV.NS,1574.057031,1594.993774,1599.990622,1559.466139,1212568 +17-05-2024,BAJAJFINSV.NS,1593.994392,1583.750854,1596.992501,1579.053867,699522 +21-05-2024,BAJAJFINSV.NS,1586.499076,1581.552246,1594.294207,1571.008849,903561 +22-05-2024,BAJAJFINSV.NS,1581.552274,1582.951294,1588.997528,1574.006986,578669 +23-05-2024,BAJAJFINSV.NS,1586.099277,1607.435791,1612.232813,1580.25299,1547483 +24-05-2024,BAJAJFINSV.NS,1607.98551,1600.690063,1618.978574,1596.043093,566278 +27-05-2024,BAJAJFINSV.NS,1603.988096,1594.793945,1611.833123,1589.297413,1365230 +28-05-2024,BAJAJFINSV.NS,1601.939326,1598.641479,1603.988082,1588.447837,1306333 +29-05-2024,BAJAJFINSV.NS,1593.144866,1568.910156,1601.339647,1564.113134,1665575 +30-05-2024,BAJAJFINSV.NS,1565.762172,1523.139038,1574.206795,1516.043539,2285079 +31-05-2024,BAJAJFINSV.NS,1529.035372,1527.63623,1551.071519,1517.942395,2794001 +03-06-2024,BAJAJFINSV.NS,1579.003822,1574.806519,1582.00193,1555.468621,1826290 +04-06-2024,BAJAJFINSV.NS,1555.018985,1476.368652,1568.210614,1418.155377,4388491 +05-06-2024,BAJAJFINSV.NS,1489.060556,1516.743042,1527.036597,1471.971362,1456768 +06-06-2024,BAJAJFINSV.NS,1520.540719,1525.487549,1540.528109,1509.847513,2891789 +07-06-2024,BAJAJFINSV.NS,1537.979674,1566.711548,1579.003842,1529.585068,2787254 +10-06-2024,BAJAJFINSV.NS,1585.050099,1564.812866,1587.998191,1558.36686,1154334 +11-06-2024,BAJAJFINSV.NS,1572.008236,1567.26123,1576.405486,1557.017693,1184425 +12-06-2024,BAJAJFINSV.NS,1567.011393,1578.10437,1592.745158,1561.015176,1799090 +13-06-2024,BAJAJFINSV.NS,1585.949374,1589.097412,1594.544049,1580.003174,1095701 +14-06-2024,BAJAJFINSV.NS,1589.097476,1590.74646,1594.99378,1574.356775,681385 +18-06-2024,BAJAJFINSV.NS,1597.991892,1596.942505,1603.888196,1584.000718,1282756 +19-06-2024,BAJAJFINSV.NS,1598.991169,1593.894409,1598.991169,1581.502203,1269273 +20-06-2024,BAJAJFINSV.NS,1591.495902,1585,1593.994325,1572.108109,1649421 +21-06-2024,BAJAJFINSV.NS,1586,1578.900024,1610.849976,1570.5,3345305 +24-06-2024,BAJAJFINSV.NS,1570.050049,1587.650024,1589.849976,1561,822750 +25-06-2024,BAJAJFINSV.NS,1587.650024,1603.349976,1610.75,1571,3093861 +26-06-2024,BAJAJFINSV.NS,1607,1600.25,1616.5,1593.75,1310438 +27-06-2024,BAJAJFINSV.NS,1600.25,1603.099976,1614.699951,1595.050049,2620064 +28-06-2024,BAJAJFINSV.NS,1603.099976,1588.150024,1622,1583.099976,2058302 +01-07-2024,BAJAJFINSV.NS,1588.199951,1580.199951,1590.949951,1578,2444681 +02-07-2024,BAJAJFINSV.NS,1580.199951,1579.75,1585,1561.099976,2572175 +03-07-2024,BAJAJFINSV.NS,1583,1594.150024,1597.5,1573.599976,892102 +04-07-2024,BAJAJFINSV.NS,1610,1585.699951,1610,1580.800049,1450706 +05-07-2024,BAJAJFINSV.NS,1587,1579.599976,1590.699951,1570.099976,1070592 +08-07-2024,BAJAJFINSV.NS,1579.599976,1570.099976,1579.599976,1562,1000005 +09-07-2024,BAJAJFINSV.NS,1577.699951,1581.599976,1583.900024,1567,1233946 +10-07-2024,BAJAJFINSV.NS,1583.900024,1582.550049,1589,1570.75,1355610 +11-07-2024,BAJAJFINSV.NS,1584,1587.849976,1596,1576,1848978 +12-07-2024,BAJAJFINSV.NS,1604.849976,1597.25,1604.849976,1585.150024,1003699 +15-07-2024,BAJAJFINSV.NS,1597,1602.199951,1605,1588,1753186 +16-07-2024,BAJAJFINSV.NS,1605,1609.550049,1615,1598.400024,980434 +18-07-2024,BAJAJFINSV.NS,1606,1651.25,1654,1593.050049,2999670 +19-07-2024,BAJAJFINSV.NS,1652,1640.25,1660,1635,1865129 +22-07-2024,BAJAJFINSV.NS,1625,1631.150024,1651.800049,1623.050049,784867 +23-07-2024,BAJAJFINSV.NS,1635,1618.849976,1647.949951,1599.449951,2718846 +24-07-2024,BAJAJFINSV.NS,1600.599976,1579.25,1611.900024,1562,3675430 +25-07-2024,BAJAJFINSV.NS,1565.599976,1571.949951,1582.650024,1558,1694503 +26-07-2024,BAJAJFINSV.NS,1578,1586.449951,1592.75,1569.050049,2768936 +29-07-2024,BAJAJFINSV.NS,1588.150024,1617.150024,1625,1582.5,2217892 +30-07-2024,BAJAJFINSV.NS,1614,1642.650024,1669.900024,1595.199951,3703774 +31-07-2024,BAJAJFINSV.NS,1650.900024,1651.650024,1656.25,1637.650024,1324150 +01-08-2024,BAJAJFINSV.NS,1655,1634.800049,1659,1630,747329 +02-08-2024,BAJAJFINSV.NS,1620,1623.449951,1629,1603,1105569 +05-08-2024,BAJAJFINSV.NS,1590,1567.699951,1605,1562,2058076 +06-08-2024,BAJAJFINSV.NS,1575.150024,1564.099976,1598,1557.099976,1897942 +07-08-2024,BAJAJFINSV.NS,1584.099976,1571.400024,1584.800049,1563.650024,1443063 +08-08-2024,BAJAJFINSV.NS,1562.449951,1540.050049,1576.449951,1532.550049,1683534 +09-08-2024,BAJAJFINSV.NS,1559.900024,1560.199951,1562.550049,1545.5,1014828 +12-08-2024,BAJAJFINSV.NS,1557,1559,1570.849976,1548.099976,1125254 +13-08-2024,BAJAJFINSV.NS,1554,1543.349976,1569,1537.050049,1817066 +14-08-2024,BAJAJFINSV.NS,1545,1529.150024,1546.449951,1526.800049,1173504 +16-08-2024,BAJAJFINSV.NS,1539,1549.900024,1552.449951,1523.25,1841887 +19-08-2024,BAJAJFINSV.NS,1563.900024,1551.099976,1563.900024,1545.050049,940893 +20-08-2024,BAJAJFINSV.NS,1554.949951,1602.099976,1624.900024,1551.5,3149863 +21-08-2024,BAJAJFINSV.NS,1600,1620.949951,1628.800049,1599.949951,1966030 +22-08-2024,BAJAJFINSV.NS,1624.800049,1625.699951,1630,1614.050049,1325535 +23-08-2024,BAJAJFINSV.NS,1627.900024,1639.900024,1644.949951,1623.199951,1114056 +26-08-2024,BAJAJFINSV.NS,1649,1686.199951,1688,1638.75,2446507 +27-08-2024,BAJAJFINSV.NS,1686.199951,1719,1729,1652,4205533 +28-08-2024,BAJAJFINSV.NS,1728,1713.5,1735,1700.050049,1444329 +29-08-2024,BAJAJFINSV.NS,1716,1755.650024,1772,1711.550049,5508206 +30-08-2024,BAJAJFINSV.NS,1769.949951,1783.050049,1793.5,1750.050049,3865499 +02-09-2024,BAJAJFINSV.NS,1796.400024,1840.550049,1862,1787.800049,5442576 +03-09-2024,BAJAJFINSV.NS,1850,1865.599976,1870.949951,1811.949951,4429269 +04-09-2024,BAJAJFINSV.NS,1840.199951,1871.900024,1879.699951,1833.050049,2634954 +05-09-2024,BAJAJFINSV.NS,1868,1864.949951,1874.699951,1850,1441842 +06-09-2024,BAJAJFINSV.NS,1864,1857.150024,1898,1836,2970645 +09-09-2024,BAJAJFINSV.NS,1860,1860.449951,1873.75,1839.050049,1576721 +10-09-2024,BAJAJFINSV.NS,1874.800049,1824.5,1874.800049,1815.25,2155688 +11-09-2024,BAJAJFINSV.NS,1829,1833.150024,1853.800049,1814.25,1492450 +12-09-2024,BAJAJFINSV.NS,1850.699951,1854.849976,1860,1816.800049,2040386 +13-09-2024,BAJAJFINSV.NS,1874.800049,1894.449951,1906.900024,1846.5,3078216 +16-09-2024,BAJAJFINSV.NS,1902,1857.599976,1921,1838.050049,3180768 +17-09-2024,BAJAJFINSV.NS,1859,1848.699951,1876.849976,1838.550049,1920113 +18-09-2024,BAJAJFINSV.NS,1848.699951,1888.199951,1897,1843.199951,2960854 +19-09-2024,BAJAJFINSV.NS,1890,1890.400024,1902,1876,1821882 +20-09-2024,BAJAJFINSV.NS,1892.099976,1916.800049,1924.5,1884.349976,4225587 +23-09-2024,BAJAJFINSV.NS,1929.849976,1919.949951,1934,1914.599976,1118846 +24-09-2024,BAJAJFINSV.NS,1920,1904.650024,1923.599976,1898.349976,1461016 +25-09-2024,BAJAJFINSV.NS,1905,1928.5,1938.800049,1896.050049,901659 +26-09-2024,BAJAJFINSV.NS,1940,1982.800049,1988.25,1930.150024,2541200 +27-09-2024,BAJAJFINSV.NS,1976.849976,2010.699951,2029.900024,1966.300049,3718693 +30-09-2024,BAJAJFINSV.NS,2010.699951,1973.400024,2018.949951,1968.300049,1859917 +01-10-2024,BAJAJFINSV.NS,1973,1975.25,2007.099976,1969.050049,1326900 +03-10-2024,BAJAJFINSV.NS,1961,1913.400024,1970.050049,1896.5,1702709 +04-10-2024,BAJAJFINSV.NS,1913.300049,1884.550049,1935,1865.25,2423416 +07-10-2024,BAJAJFINSV.NS,1884.550049,1879.300049,1901.599976,1868.800049,1423722 +08-10-2024,BAJAJFINSV.NS,1873.199951,1838.150024,1893.949951,1833.099976,1423384 +09-10-2024,BAJAJFINSV.NS,1849,1866.949951,1881.199951,1835.550049,1411255 +10-10-2024,BAJAJFINSV.NS,1874.800049,1875.699951,1887.849976,1860,1209065 +11-10-2024,BAJAJFINSV.NS,1875.949951,1876.400024,1883.800049,1855.099976,516757 +14-10-2024,BAJAJFINSV.NS,1885.099976,1867.199951,1885.099976,1862.550049,809881 +15-10-2024,BAJAJFINSV.NS,1873.599976,1853.949951,1895.75,1842,2072690 +16-10-2024,BAJAJFINSV.NS,1855,1862.050049,1871,1847.25,850008 +17-10-2024,BAJAJFINSV.NS,1868,1815.800049,1869.449951,1809.099976,1115879 +18-10-2024,BAJAJFINSV.NS,1815,1819.900024,1833.300049,1793,990257 +21-10-2024,BAJAJFINSV.NS,1822,1758.400024,1823.900024,1753.949951,1663903 +22-10-2024,BAJAJFINSV.NS,1758.550049,1722.599976,1770.949951,1716.150024,3142294 +23-10-2024,BAJAJFINSV.NS,1727.550049,1739.699951,1779.5,1727.550049,2585058 +24-10-2024,BAJAJFINSV.NS,1740.050049,1742.099976,1764,1718.650024,1502718 +25-10-2024,BAJAJFINSV.NS,1742.099976,1707.400024,1751.900024,1698.099976,875973 +28-10-2024,BAJAJFINSV.NS,1710.75,1730.449951,1737.849976,1701.949951,653158 +29-10-2024,BAJAJFINSV.NS,1725.150024,1766.699951,1775.5,1703,1561586 +30-10-2024,BAJAJFINSV.NS,1766.699951,1752.449951,1777.449951,1740.199951,826677 +31-10-2024,BAJAJFINSV.NS,1745.199951,1750.75,1755,1725.050049,869480 +01-11-2024,BAJAJFINSV.NS,1762,1754.699951,1772.150024,1746.300049,134827 +04-11-2024,BAJAJFINSV.NS,1754.699951,1712.5,1758,1694.050049,1294236 +05-11-2024,BAJAJFINSV.NS,1714.099976,1735.650024,1744.300049,1686,1646381 +06-11-2024,BAJAJFINSV.NS,1732.099976,1748.699951,1759.699951,1732.099976,926170 +07-11-2024,BAJAJFINSV.NS,1745,1729.699951,1757,1705.050049,855044 +08-11-2024,BAJAJFINSV.NS,1739,1739.75,1743.5,1717,869560 +11-11-2024,BAJAJFINSV.NS,1727.550049,1717.449951,1751.949951,1713.050049,696798 +12-11-2024,BAJAJFINSV.NS,1725,1691.75,1732.949951,1688.75,903492 +13-11-2024,BAJAJFINSV.NS,1690,1664.449951,1695.949951,1657.449951,668302 +14-11-2024,BAJAJFINSV.NS,1665,1639.800049,1673.550049,1633.550049,744472 +18-11-2024,BAJAJFINSV.NS,1634,1616,1641.949951,1610,1618700 +19-11-2024,BAJAJFINSV.NS,1622.949951,1596.349976,1625.949951,1580.550049,2569730 +21-11-2024,BAJAJFINSV.NS,1596,1569.25,1596,1565.25,984265 +22-11-2024,BAJAJFINSV.NS,1569.949951,1600.849976,1606,1562.050049,2082813 +25-11-2024,BAJAJFINSV.NS,1618,1604.900024,1638.800049,1600,2191916 +26-11-2024,BAJAJFINSV.NS,1614.900024,1594.400024,1614.900024,1582,2483861 +27-11-2024,BAJAJFINSV.NS,1595.949951,1600.050049,1608.599976,1589,1335825 +28-11-2024,BAJAJFINSV.NS,1605,1575.050049,1610.050049,1567.650024,3458405 +29-11-2024,BAJAJFINSV.NS,1581.900024,1579.949951,1587.949951,1574.949951,1998058 +02-12-2024,BAJAJFINSV.NS,1588,1596.650024,1603.800049,1567,1423549 +03-12-2024,BAJAJFINSV.NS,1597.099976,1607.099976,1609.900024,1595.050049,1045367 +04-12-2024,BAJAJFINSV.NS,1619,1628.099976,1632.25,1606.099976,2271608 +05-12-2024,BAJAJFINSV.NS,1636.75,1644.099976,1654.099976,1605.449951,1706032 +06-12-2024,BAJAJFINSV.NS,1640,1635.199951,1649.949951,1625.050049,1049225 +09-12-2024,BAJAJFINSV.NS,1642,1637.050049,1647.550049,1619.199951,859106 +10-12-2024,BAJAJFINSV.NS,1644.75,1663.400024,1673,1637.099976,1673974 +11-12-2024,BAJAJFINSV.NS,1667.099976,1686.5,1690.349976,1649,2131913 +12-12-2024,BAJAJFINSV.NS,1685,1679.300049,1690.5,1674.599976,1137744 +13-12-2024,BAJAJFINSV.NS,1667.099976,1679.699951,1683.599976,1635,1389802 +16-12-2024,BAJAJFINSV.NS,1675,1673.650024,1683.949951,1660.400024,797240 +17-12-2024,BAJAJFINSV.NS,1673,1643.150024,1673.650024,1633.050049,1045630 +18-12-2024,BAJAJFINSV.NS,1642,1630.75,1647.400024,1622.599976,952592 +19-12-2024,BAJAJFINSV.NS,1616.800049,1589.550049,1624.150024,1583.050049,1681562 +20-12-2024,BAJAJFINSV.NS,1589.550049,1569.650024,1603.599976,1565,1806341 +23-12-2024,BAJAJFINSV.NS,1583,1563.400024,1594.75,1560.550049,1017438 +24-12-2024,BAJAJFINSV.NS,1563.099976,1564.550049,1572.849976,1551.650024,810638 +26-12-2024,BAJAJFINSV.NS,1554.449951,1559.300049,1574.900024,1554.449951,760870 +27-12-2024,BAJAJFINSV.NS,1567.949951,1579.300049,1586,1561.099976,1174865 +30-12-2024,BAJAJFINSV.NS,1580,1576.699951,1587.849976,1560.449951,1307371 +31-12-2024,BAJAJFINSV.NS,1569.949951,1568.099976,1575.949951,1560,1041557 +01-01-2025,BAJAJFINSV.NS,1565,1576.400024,1584.050049,1565,464064 +02-01-2025,BAJAJFINSV.NS,1581.300049,1700.650024,1717.900024,1576.400024,8022190 +03-01-2025,BAJAJFINSV.NS,1700,1701.099976,1720,1692,1563600 +06-01-2025,BAJAJFINSV.NS,1715,1684.599976,1732.949951,1675,1837772 +07-01-2025,BAJAJFINSV.NS,1692,1682.75,1703.650024,1674.199951,1242573 +08-01-2025,BAJAJFINSV.NS,1681,1697,1709,1668.550049,1437122 +09-01-2025,BAJAJFINSV.NS,1697,1690.300049,1700.5,1675,1036731 +10-01-2025,BAJAJFINSV.NS,1682,1701.25,1718.199951,1680,1467079 +13-01-2025,BAJAJFINSV.NS,1689.599976,1674.150024,1700,1666.599976,1177882 +14-01-2025,BAJAJFINSV.NS,1689,1713.5,1730,1684,2084348 +15-01-2025,BAJAJFINSV.NS,1721.099976,1671.650024,1730.449951,1650,2098490 +16-01-2025,BAJAJFINSV.NS,1680,1697.349976,1705.949951,1679.199951,1105433 +17-01-2025,BAJAJFINSV.NS,1686.099976,1680.650024,1698.400024,1670.949951,905680 +20-01-2025,BAJAJFINSV.NS,1686.300049,1735.199951,1738,1674.400024,1674215 +21-01-2025,BAJAJFINSV.NS,1745,1717,1751,1711,2008953 +22-01-2025,BAJAJFINSV.NS,1720,1743.300049,1746.849976,1710.5,1369310 +23-01-2025,BAJAJFINSV.NS,1742.550049,1746.150024,1766,1730.449951,1888122 +24-01-2025,BAJAJFINSV.NS,1751,1728.699951,1754.900024,1725,747930 +27-01-2025,BAJAJFINSV.NS,1714.849976,1711.599976,1732.650024,1702,1017680 +28-01-2025,BAJAJFINSV.NS,1732.949951,1768.949951,1788.050049,1715,2439528 +29-01-2025,BAJAJFINSV.NS,1776.949951,1790.400024,1804.949951,1767.25,1880079 +30-01-2025,BAJAJFINSV.NS,1825,1745.199951,1856,1741,5190089 +31-01-2025,BAJAJFINSV.NS,1713.599976,1736.099976,1753.699951,1698.199951,1917476 +01-02-2025,BAJAJFINSV.NS,1747,1754,1780,1617,2887325 +03-02-2025,BAJAJFINSV.NS,1735,1794.849976,1805,1733.349976,2918355 +04-02-2025,BAJAJFINSV.NS,1800,1813.25,1818.900024,1772.800049,2285643 +05-02-2025,BAJAJFINSV.NS,1811,1796.75,1826.550049,1780,1286850 +06-02-2025,BAJAJFINSV.NS,1808,1788,1812.949951,1779.449951,1119866 +07-02-2025,BAJAJFINSV.NS,1801,1798.349976,1822,1784.349976,1748940 +10-02-2025,BAJAJFINSV.NS,1804.900024,1792.400024,1806.949951,1774.800049,908769 +11-02-2025,BAJAJFINSV.NS,1792.400024,1744.849976,1795.300049,1742,1944713 +12-02-2025,BAJAJFINSV.NS,1749,1788.699951,1800.849976,1727.25,1888823 +13-02-2025,BAJAJFINSV.NS,1803.949951,1849.25,1853.5,1796.650024,4070038 +14-02-2025,BAJAJFINSV.NS,1853.5,1841.300049,1867.599976,1825,1823774 +17-02-2025,BAJAJFINSV.NS,1841.300049,1894.849976,1898.75,1830.449951,3022597 +18-02-2025,BAJAJFINSV.NS,1892,1893.699951,1913.800049,1880.800049,2116513 +19-02-2025,BAJAJFINSV.NS,1891.050049,1875.349976,1899.199951,1868.050049,768994 +20-02-2025,BAJAJFINSV.NS,1867.849976,1881.25,1887.5,1861.050049,1012144 +21-02-2025,BAJAJFINSV.NS,1872.199951,1879.349976,1893.300049,1866.400024,852037 +24-02-2025,BAJAJFINSV.NS,1868,1857.800049,1889.900024,1853,1076484 +25-02-2025,BAJAJFINSV.NS,1857.800049,1875.099976,1896,1857.800049,1761019 +27-02-2025,BAJAJFINSV.NS,1882.150024,1925.550049,1938.800049,1881,2878330 +28-02-2025,BAJAJFINSV.NS,1911.050049,1872.300049,1920,1862.550049,1797567 +03-03-2025,BAJAJFINSV.NS,1884.699951,1838.550049,1884.699951,1818.699951,1046987 +04-03-2025,BAJAJFINSV.NS,1829.75,1790.300049,1833.5,1785.25,1443339 +05-03-2025,BAJAJFINSV.NS,1787,1801.800049,1808.800049,1733,2143253 +06-03-2025,BAJAJFINSV.NS,1818.800049,1845.449951,1853,1784.099976,2176883 +07-03-2025,BAJAJFINSV.NS,1845.150024,1845.300049,1865.550049,1836.5,1332323 +10-03-2025,BAJAJFINSV.NS,1844.75,1840.349976,1888.75,1835,1703046 +11-03-2025,BAJAJFINSV.NS,1830,1805.400024,1836.849976,1788.25,2298735 +12-03-2025,BAJAJFINSV.NS,1814,1819.449951,1824.349976,1800,1196955 +13-03-2025,BAJAJFINSV.NS,1828,1807.449951,1840,1803.150024,1333932 +17-03-2025,BAJAJFINSV.NS,1820,1871.599976,1880.900024,1797.150024,6994837 +18-03-2025,BAJAJFINSV.NS,1871.599976,1871.599976,1871.599976,1871.599976,0 +19-03-2025,BAJAJFINSV.NS,1855,1842.25,1864.400024,1840,2411880 +20-03-2025,BAJAJFINSV.NS,1842.25,1851.849976,1855,1814.099976,2306910 +21-03-2025,BAJAJFINSV.NS,1878,1847.25,1880,1825,3537391 +24-03-2025,BAJAJFINSV.NS,1855.349976,1894.150024,1898.699951,1845.5,1864839 +25-03-2025,BAJAJFINSV.NS,1905,1945.050049,1954.400024,1894.900024,3512725 +27-03-2020,JSWSTEEL.NS,141.3819453,140.7777405,145.4254045,135.8976933,6108830 +30-03-2020,JSWSTEEL.NS,137.9891395,132.3654633,137.9891395,126.8812255,11851157 +31-03-2020,JSWSTEEL.NS,135.6653206,135.9441833,141.6608049,134.3175008,9965197 +01-04-2020,JSWSTEEL.NS,135.6653217,132.9232025,135.6653217,129.2515505,5967565 +03-04-2020,JSWSTEEL.NS,133.1555746,130.7852631,137.7102796,123.1630969,18559602 +07-04-2020,JSWSTEEL.NS,137.6173441,146.9591522,148.5858347,135.2005529,16440328 +08-04-2020,JSWSTEEL.NS,144.0775875,143.70578,158.7177294,141.4284133,15245833 +09-04-2020,JSWSTEEL.NS,147.7957215,154.5813141,158.0205828,146.8661887,15243084 +13-04-2020,JSWSTEEL.NS,155.6967574,155.8361816,160.2514628,149.7942179,11554655 +15-04-2020,JSWSTEEL.NS,158.0205744,159.3219147,162.6217589,154.163019,17616485 +16-04-2020,JSWSTEEL.NS,157.3699103,158.6247711,162.2964371,155.6037894,10428942 +17-04-2020,JSWSTEEL.NS,162.6682393,164.8061676,167.1764791,158.3459175,10104852 +20-04-2020,JSWSTEEL.NS,170.1045222,155.6967621,170.1045222,154.3954217,12629035 +21-04-2020,JSWSTEEL.NS,152.4433936,148.3534546,152.8152011,145.7507597,10887919 +22-04-2020,JSWSTEEL.NS,146.8661958,149.8406982,151.5138603,144.5423636,7765209 +23-04-2020,JSWSTEEL.NS,150.9561245,148.678772,154.5813111,147.5168559,7114946 +24-04-2020,JSWSTEEL.NS,146.4014429,142.4509277,148.2605088,141.846737,8447036 +27-04-2020,JSWSTEEL.NS,145.0071348,146.2155304,149.3294572,144.0776019,9745004 +28-04-2020,JSWSTEEL.NS,148.1675415,148.1675415,149.0041296,145.9366682,8025743 +29-04-2020,JSWSTEEL.NS,149.4689001,152.5363617,154.6742761,147.795738,11842945 +30-04-2020,JSWSTEEL.NS,156.7192312,167.9200897,175.4028314,155.6967394,16023589 +04-05-2020,JSWSTEEL.NS,158.9036541,152.025116,158.9036541,150.9096793,10646028 +05-05-2020,JSWSTEEL.NS,155.6967418,152.3504181,159.5542972,151.3279405,12995347 +06-05-2020,JSWSTEEL.NS,153.8376992,154.1165619,157.3699271,151.6532911,8720744 +07-05-2020,JSWSTEEL.NS,152.6292891,160.0655518,161.7387137,151.0490861,11944061 +08-05-2020,JSWSTEEL.NS,163.1795179,156.7657318,164.1555304,155.6967746,9045606 +11-05-2020,JSWSTEEL.NS,158.0205771,162.2499542,163.9695814,156.8586611,9199262 +12-05-2020,JSWSTEEL.NS,159.8796453,165.642746,166.9441004,155.2784607,11889850 +13-05-2020,JSWSTEEL.NS,175.681724,169.5003357,175.681724,167.8736531,10377139 +14-05-2020,JSWSTEEL.NS,166.3863687,162.8541412,167.6877089,161.9246084,5808584 +15-05-2020,JSWSTEEL.NS,164.434355,162.0175781,166.7581871,161.0415658,11548870 +18-05-2020,JSWSTEEL.NS,163.4118871,151.7462463,163.7836946,150.6772892,8130435 +19-05-2020,JSWSTEEL.NS,155.2319904,157.3699188,160.7627081,154.2094985,11001274 +20-05-2020,JSWSTEEL.NS,157.3699148,158.9965973,160.8091835,156.4403819,10091863 +21-05-2020,JSWSTEEL.NS,159.8796368,157.9276123,162.5288109,157.044559,11065823 +22-05-2020,JSWSTEEL.NS,156.5333437,154.4418945,157.5558356,151.9786379,10228048 +26-05-2020,JSWSTEEL.NS,156.161538,163.8301849,165.6892509,156.161538,30383793 +27-05-2020,JSWSTEEL.NS,163.6442667,171.7776794,175.6817147,161.8781457,20403834 +28-05-2020,JSWSTEEL.NS,173.0790224,171.1734772,175.4493342,170.2904238,14270125 +29-05-2020,JSWSTEEL.NS,168.245438,171.2199402,172.3818562,167.3623847,13458899 +01-06-2020,JSWSTEEL.NS,174.7521802,180.2828979,185.3488493,173.9620716,17324578 +02-06-2020,JSWSTEEL.NS,181.2589311,178.6097565,183.8151468,176.9366085,14155546 +03-06-2020,JSWSTEEL.NS,181.2589309,179.1210022,183.8616261,178.0520449,11567639 +04-06-2020,JSWSTEEL.NS,179.3998546,178.4703217,181.4448242,176.4253521,10238285 +05-06-2020,JSWSTEEL.NS,182.1419674,183.1644592,188.1374517,180.3758606,26006736 +08-06-2020,JSWSTEEL.NS,187.7656267,181.2124176,187.7656267,178.7026819,13522911 +09-06-2020,JSWSTEEL.NS,182.1419685,176.6577301,184.8840877,175.3099102,8055268 +10-06-2020,JSWSTEEL.NS,174.7521742,177.4942932,178.3773466,171.5452887,11823033 +11-06-2020,JSWSTEEL.NS,174.7522011,171.6382599,177.4013757,170.6157821,6481994 +12-06-2020,JSWSTEEL.NS,164.5273376,175.6352539,176.7971701,163.0865587,9000558 +15-06-2020,JSWSTEEL.NS,172.8466358,170.8016663,173.3114022,167.2694385,12059372 +16-06-2020,JSWSTEEL.NS,175.6817177,176.6577301,182.1419685,172.6607358,23464025 +17-06-2020,JSWSTEEL.NS,175.4493293,178.3308868,180.7476638,172.7072101,11912711 +18-06-2020,JSWSTEEL.NS,175.6817132,179.7716522,180.3758571,174.7521804,8868746 +19-06-2020,JSWSTEEL.NS,181.3518903,180.6082611,183.4433395,179.1210027,18204886 +22-06-2020,JSWSTEEL.NS,181.1659594,184.0010376,185.8136239,179.3998525,11091702 +23-06-2020,JSWSTEEL.NS,184.1404621,187.4402924,189.5317413,184.1404621,14850064 +24-06-2020,JSWSTEEL.NS,192.3668266,180.2364197,193.1104557,178.7956551,19739136 +25-06-2020,JSWSTEEL.NS,178.6097325,179.911087,183.4433147,177.5407754,9502767 +26-06-2020,JSWSTEEL.NS,181.8631074,179.0745087,183.5827489,178.052031,6960491 +29-06-2020,JSWSTEEL.NS,178.9350791,177.2619171,179.3533661,172.5677732,7560301 +30-06-2020,JSWSTEEL.NS,177.6801973,176.0070496,181.8166298,174.5662708,11450934 +01-07-2020,JSWSTEEL.NS,176.8901187,177.9590759,179.4463343,175.2634361,8343254 +02-07-2020,JSWSTEEL.NS,178.7956398,180.7476501,181.258896,176.6577115,9164240 +03-07-2020,JSWSTEEL.NS,181.9095742,177.4942932,182.6532033,177.0760063,6610649 +06-07-2020,JSWSTEEL.NS,180.5002801,182.0032806,183.4123383,178.9503224,10803795 +07-07-2020,JSWSTEEL.NS,184.8033426,181.1490479,184.850804,180.5795402,6564431 +08-07-2020,JSWSTEEL.NS,181.2914094,185.4203033,191.7322759,181.2914094,22609621 +09-07-2020,JSWSTEEL.NS,186.3694658,187.4135437,192.4441457,186.1321734,14801828 +10-07-2020,JSWSTEEL.NS,186.0372578,183.4745026,186.0372578,181.2914094,10893405 +13-07-2020,JSWSTEEL.NS,185.4677528,188.3152618,189.6441081,185.3253831,11050735 +14-07-2020,JSWSTEEL.NS,187.9356036,184.1863861,188.3152657,181.9083701,7233291 +15-07-2020,JSWSTEEL.NS,186.0372565,184.9931641,189.6915655,183.5694095,9389574 +16-07-2020,JSWSTEEL.NS,184.1389186,190.9254761,191.6373533,182.8100869,13647306 +17-07-2020,JSWSTEEL.NS,192.8712742,196.2408295,201.0341392,192.349228,23873501 +20-07-2020,JSWSTEEL.NS,196.9527155,196.2882996,198.2341004,193.6306215,6380397 +21-07-2020,JSWSTEEL.NS,197.4272898,199.2781677,200.0375064,193.7729808,5672048 +22-07-2020,JSWSTEEL.NS,200.2747975,196.4781189,203.1223065,193.7255327,9323617 +23-07-2020,JSWSTEEL.NS,196.3832019,198.7086792,199.8002185,195.0069087,5251159 +24-07-2020,JSWSTEEL.NS,195.5289732,194.5798035,200.8443298,192.9187564,8215298 +27-07-2020,JSWSTEEL.NS,191.7797533,196.4306793,197.9018953,189.9288751,10548105 +28-07-2020,JSWSTEEL.NS,197.5222201,203.9765625,204.7833625,196.9052511,9785198 +29-07-2020,JSWSTEEL.NS,203.1697882,206.4918823,209.7190537,202.9799571,11276308 +30-07-2020,JSWSTEEL.NS,207.5359625,203.4545441,210.6682256,202.3155288,6483799 +31-07-2020,JSWSTEEL.NS,203.5969155,209.0546417,210.0038115,202.4579147,7306693 +03-08-2020,JSWSTEEL.NS,209.7664942,209.3393707,213.9902963,207.5359397,9867115 +04-08-2020,JSWSTEEL.NS,210.2885656,216.5056305,217.5971699,208.0105495,9878205 +05-08-2020,JSWSTEEL.NS,216.8852776,223.1972504,224.1938815,216.5530624,11076862 +06-08-2020,JSWSTEEL.NS,223.0548777,227.3261414,227.7532648,220.6819535,10772820 +07-08-2020,JSWSTEEL.NS,224.7633837,227.9905548,228.7498935,223.814214,6794779 +10-08-2020,JSWSTEEL.NS,228.7498946,232.7364044,233.8279582,226.4244318,6482352 +11-08-2020,JSWSTEEL.NS,233.9703265,240.8518066,242.5128536,233.7804954,15124909 +12-08-2020,JSWSTEEL.NS,239.1907772,243.7467804,244.7908729,236.3907293,8055616 +13-08-2020,JSWSTEEL.NS,244.9807221,245.455307,250.5808179,242.8450902,14516418 +14-08-2020,JSWSTEEL.NS,245.8349493,251.8621826,253.7130461,244.4586417,13200307 +17-08-2020,JSWSTEEL.NS,253.333379,255.8961487,257.4622728,249.8214686,10757867 +18-08-2020,JSWSTEEL.NS,256.8453279,263.0623779,265.0081932,253.7605264,10683706 +19-08-2020,JSWSTEEL.NS,263.8691731,264.3912048,265.6725897,260.2623399,10287307 +20-08-2020,JSWSTEEL.NS,259.1233247,268.2828064,270.0387761,257.367355,11325005 +21-08-2020,JSWSTEEL.NS,269.8964309,267.5709534,273.3608948,266.0997518,10884179 +24-08-2020,JSWSTEEL.NS,269.7065729,271.2252502,272.6490048,268.2353714,9488675 +25-08-2020,JSWSTEEL.NS,271.9845506,270.4184265,272.648981,265.9098707,7787006 +26-08-2020,JSWSTEEL.NS,270.9879439,271.6523743,272.2693288,268.7573894,5278655 +27-08-2020,JSWSTEEL.NS,270.8455846,274.5947876,275.9710953,269.3743542,5931448 +28-08-2020,JSWSTEEL.NS,270.9879488,266.4319458,275.02192,265.8149623,11914490 +31-08-2020,JSWSTEEL.NS,266.7167118,256.0859985,267.4285891,254.8046425,19774736 +01-09-2020,JSWSTEEL.NS,256.0859776,272.2218628,273.8354629,255.3741003,13679100 +02-09-2020,JSWSTEEL.NS,273.8354564,278.10672,279.0558897,270.5608093,11710724 +03-09-2020,JSWSTEEL.NS,278.1067271,278.4863892,280.8118666,276.066018,6425365 +04-09-2020,JSWSTEEL.NS,271.5100189,267.9981079,276.4457136,266.2895848,8443061 +07-09-2020,JSWSTEEL.NS,266.7167002,271.9371338,273.123596,264.675991,8634438 +08-09-2020,JSWSTEEL.NS,271.4625489,266.8590698,273.7405505,264.248853,7609074 +09-09-2020,JSWSTEEL.NS,259.3131578,272.2693176,273.8354417,258.6012806,14099249 +10-09-2020,JSWSTEEL.NS,274.6422599,270.8455811,275.4965068,264.2963159,9369826 +11-09-2020,JSWSTEEL.NS,269.5167705,273.171051,274.3100663,268.3303083,6485991 +14-09-2020,JSWSTEEL.NS,272.5066048,275.1168213,279.0084225,271.0828504,7275752 +15-09-2020,JSWSTEEL.NS,276.160932,274.8795471,279.5779197,274.0727471,6682215 +16-09-2020,JSWSTEEL.NS,274.3100594,273.9778442,276.8728294,271.7472895,6090447 +17-09-2020,JSWSTEEL.NS,271.4625176,272.2693176,274.120181,268.7573784,5287608 +18-09-2020,JSWSTEEL.NS,270.7981108,273.0761414,278.6287611,269.9913398,9911089 +21-09-2020,JSWSTEEL.NS,274.6897129,257.5097351,275.5439599,256.3232729,7522304 +22-09-2020,JSWSTEEL.NS,255.6113767,258.0792236,261.164025,249.3468802,13246982 +23-09-2020,JSWSTEEL.NS,260.9267413,254.5673218,260.9267413,250.2485823,8444261 +24-09-2020,JSWSTEEL.NS,249.6790699,245.4078064,251.4825155,244.4586367,7984730 +25-09-2020,JSWSTEEL.NS,247.828221,254.7097015,256.7029638,245.6451133,6842615 +28-09-2020,JSWSTEEL.NS,257.1775482,262.9200134,264.6285073,255.4690253,5470078 +29-09-2020,JSWSTEEL.NS,262.920008,269.6591187,272.2218595,262.0182852,11242724 +30-09-2020,JSWSTEEL.NS,268.8048526,263.6318665,270.4658994,261.02165,6288603 +01-10-2020,JSWSTEEL.NS,267.1438392,267.7133179,272.0795045,264.1064844,4873599 +05-10-2020,JSWSTEEL.NS,269.8489245,275.354126,277.1575425,268.0929838,9269669 +06-10-2020,JSWSTEEL.NS,277.8694201,276.5405884,280.0050519,272.1269552,9592838 +07-10-2020,JSWSTEEL.NS,275.2591905,276.635498,278.8660235,272.6015272,8126575 +08-10-2020,JSWSTEEL.NS,276.6829879,278.0592957,283.2322535,273.0286785,11623030 +09-10-2020,JSWSTEEL.NS,278.249071,277.1575317,283.1847647,276.255809,7301282 +12-10-2020,JSWSTEEL.NS,279.9101041,270.6557007,279.9101041,265.1505287,10299648 +13-10-2020,JSWSTEEL.NS,270.51336,275.2117615,276.3033008,269.5167434,7541780 +14-10-2020,JSWSTEEL.NS,274.5473583,275.8761902,277.1575752,270.9879716,6525761 +15-10-2020,JSWSTEEL.NS,276.9677307,276.7304382,282.5678556,274.4999124,10663375 +16-10-2020,JSWSTEEL.NS,276.6829424,295.2391968,296.5680574,275.9710652,19877383 +19-10-2020,JSWSTEEL.NS,298.2291276,297.5646973,301.9308836,292.0595247,18884145 +20-10-2020,JSWSTEEL.NS,294.2426087,302.5003967,303.5444602,292.9137769,10739805 +21-10-2020,JSWSTEEL.NS,304.4462082,306.5343933,307.8157493,298.7511895,11914326 +22-10-2020,JSWSTEEL.NS,305.6326182,308.9547119,310.4259132,303.2596942,8493745 +23-10-2020,JSWSTEEL.NS,309.4293016,304.9207458,310.6632106,303.639361,7402260 +26-10-2020,JSWSTEEL.NS,298.0392765,292.6289978,299.7477703,288.879795,15424754 +27-10-2020,JSWSTEEL.NS,292.6764641,293.2459717,296.5680654,287.7407704,7123843 +28-10-2020,JSWSTEEL.NS,293.3409148,290.3035889,299.1308564,288.5476189,8888276 +29-10-2020,JSWSTEEL.NS,287.4085823,291.2052612,292.8663083,284.3712566,6945269 +30-10-2020,JSWSTEEL.NS,290.9205326,293.293457,296.9952133,288.5476082,7786860 +02-11-2020,JSWSTEEL.NS,295.618903,293.6256409,296.1409347,290.9679484,7660136 +03-11-2020,JSWSTEEL.NS,296.0460203,298.7511597,300.0325445,295.1917733,5951181 +04-11-2020,JSWSTEEL.NS,298.7511413,301.693573,302.500373,295.9036325,7627927 +05-11-2020,JSWSTEEL.NS,305.8224746,311.0429077,312.1818939,301.5512112,6640466 +06-11-2020,JSWSTEEL.NS,310.2361074,309.8564453,313.8429405,305.9173681,6994007 +09-11-2020,JSWSTEEL.NS,313.2260249,316.168457,317.2125496,309.6666383,6297158 +10-11-2020,JSWSTEEL.NS,316.073519,317.7820129,320.4871525,313.558225,6004813 +11-11-2020,JSWSTEEL.NS,318.9210459,325.3279419,327.2262815,315.1243668,9211868 +12-11-2020,JSWSTEEL.NS,326.2770924,320.8193665,326.8940469,317.9718573,5061012 +13-11-2020,JSWSTEEL.NS,319.9176189,325.7550354,326.7516519,317.2599554,5043441 +14-11-2020,JSWSTEEL.NS,326.6093127,324.5686035,327.4161127,322.8126337,975283 +17-11-2020,JSWSTEEL.NS,326.4194485,323.6194153,332.6839742,322.3380304,7389747 +18-11-2020,JSWSTEEL.NS,321.7210832,325.1855469,328.4127181,321.1515756,4844406 +19-11-2020,JSWSTEEL.NS,322.6228112,314.3650513,328.744968,312.4192358,7370265 +20-11-2020,JSWSTEEL.NS,315.1243366,319.063385,321.7685244,312.5615668,5918276 +23-11-2020,JSWSTEEL.NS,321.0566772,320.5820923,324.9008032,318.9210452,4559744 +24-11-2020,JSWSTEEL.NS,321.6736434,323.5245361,324.8533681,317.1176399,5014303 +25-11-2020,JSWSTEEL.NS,326.0398124,321.0566711,328.317814,319.8702089,6195795 +26-11-2020,JSWSTEEL.NS,321.2939478,340.9417725,343.7892816,318.9210235,10967276 +27-11-2020,JSWSTEEL.NS,342.9350226,332.3992615,343.5994531,329.9788612,14338746 +01-12-2020,JSWSTEEL.NS,336.4806657,339.9451294,340.7519294,333.9653717,6475456 +02-12-2020,JSWSTEEL.NS,338.8535447,349.6740723,351.9046266,337.951822,11048627 +03-12-2020,JSWSTEEL.NS,351.1927728,351.9995728,355.2741907,349.0096941,7385497 +04-12-2020,JSWSTEEL.NS,354.0402957,351.5724487,357.0776503,344.7384443,7570516 +07-12-2020,JSWSTEEL.NS,351.9521334,346.4469604,354.230164,343.8841905,6085158 +08-12-2020,JSWSTEEL.NS,347.8706786,344.2163696,348.5351089,339.3755986,5311652 +09-12-2020,JSWSTEEL.NS,349.2944496,343.4570618,349.5317421,340.8468451,6923848 +10-12-2020,JSWSTEEL.NS,343.5994769,343.8842163,347.8232943,338.1891974,6429901 +11-12-2020,JSWSTEEL.NS,345.1180669,341.3688354,348.0604984,339.4230494,4518654 +14-12-2020,JSWSTEEL.NS,345.4503114,339.3281555,346.3520053,338.1891403,4927085 +15-12-2020,JSWSTEEL.NS,339.8027433,347.301178,348.3452704,335.5314798,5978528 +16-12-2020,JSWSTEEL.NS,351.192791,351.7622986,353.5657152,345.9723576,7762252 +17-12-2020,JSWSTEEL.NS,351.1453237,347.5859375,354.3724947,345.5451996,4501529 +18-12-2020,JSWSTEEL.NS,349.5792256,345.6876526,350.1962091,339.5180489,5666541 +21-12-2020,JSWSTEEL.NS,343.2197746,335.5314941,349.6741171,326.5143819,7345501 +22-12-2020,JSWSTEEL.NS,335.7687686,343.5519714,345.4977577,328.5550734,7273802 +23-12-2020,JSWSTEEL.NS,342.6502628,348.2029114,349.0097114,339.5654613,4499725 +24-12-2020,JSWSTEEL.NS,349.1995165,347.6333923,359.6878588,346.4469302,8104991 +28-12-2020,JSWSTEEL.NS,350.9080433,366.9490051,369.2270066,350.0537674,11720459 +29-12-2020,JSWSTEEL.NS,369.8439938,362.3930054,369.8439938,358.8810946,8144640 +30-12-2020,JSWSTEEL.NS,363.3421489,366.4744263,368.1829201,359.4031004,4637174 +31-12-2020,JSWSTEEL.NS,366.2845862,367.5185242,373.8779439,363.5319998,7375061 +01-01-2021,JSWSTEEL.NS,367.5659716,369.891449,371.5999429,365.0506776,4461761 +04-01-2021,JSWSTEEL.NS,372.0745313,382.610321,384.5086605,371.2202844,8872723 +05-01-2021,JSWSTEEL.NS,379.6678885,375.1593323,380.6170582,371.6948686,6190435 +06-01-2021,JSWSTEEL.NS,377.0102002,381.2814636,386.6442664,375.6338926,7910567 +07-01-2021,JSWSTEEL.NS,383.4645642,384.793396,392.1020144,382.6577641,10231006 +08-01-2021,JSWSTEEL.NS,389.4443443,382.3730469,389.5867429,378.2441526,7559664 +11-01-2021,JSWSTEEL.NS,382.3730059,378.7661438,384.366268,372.6914637,4822618 +12-01-2021,JSWSTEEL.NS,378.671244,379.2407227,391.9596192,376.8677985,6708618 +13-01-2021,JSWSTEEL.NS,381.1390957,382.4679565,386.6917445,374.1152455,6885599 +14-01-2021,JSWSTEEL.NS,383.796765,376.2508545,385.030674,373.9728531,4886430 +15-01-2021,JSWSTEEL.NS,377.7695531,374.1627197,382.0882638,371.3152105,7329969 +18-01-2021,JSWSTEEL.NS,373.4982818,363.6269226,373.9728667,356.413227,10605461 +19-01-2021,JSWSTEEL.NS,366.569323,375.3016663,377.5322207,362.2031369,5842513 +20-01-2021,JSWSTEEL.NS,374.9220298,380.5221252,382.4204646,373.4508284,5604951 +21-01-2021,JSWSTEEL.NS,382.0408142,373.3084412,384.4137385,369.179576,7085945 +22-01-2021,JSWSTEEL.NS,375.8711999,356.3182983,377.2475075,353.2809727,8779405 +25-01-2021,JSWSTEEL.NS,368.2778288,363.0099487,374.8745695,352.5690825,17874949 +27-01-2021,JSWSTEEL.NS,361.2540163,357.1251221,362.5828482,352.6640126,8576326 +28-01-2021,JSWSTEEL.NS,352.1419586,357.1725464,361.4912859,350.8131268,6969457 +29-01-2021,JSWSTEEL.NS,362.6302735,348.2029114,363.1048583,344.7384478,7981367 +01-02-2021,JSWSTEEL.NS,347.8707109,361.4913025,364.8608435,345.1655713,6141212 +02-02-2021,JSWSTEEL.NS,365.098096,369.2269897,371.7897594,357.5522148,7450391 +03-02-2021,JSWSTEEL.NS,366.5693523,372.928772,378.1966812,365.1455978,6063017 +04-02-2021,JSWSTEEL.NS,372.9287565,379.9526062,381.5662062,370.6033082,6283280 +05-02-2021,JSWSTEEL.NS,382.5153666,381.7560425,385.9323831,369.3693612,9008833 +08-02-2021,JSWSTEEL.NS,383.9865866,396.4207153,397.9393926,380.8068913,9008722 +09-02-2021,JSWSTEEL.NS,395.8037679,385.7900391,398.651277,381.4238526,7961747 +10-02-2021,JSWSTEEL.NS,389.1595827,389.87146,392.9088146,379.6678855,8008124 +11-02-2021,JSWSTEEL.NS,387.4510692,388.0680237,394.3799962,384.3662678,3598146 +12-02-2021,JSWSTEEL.NS,387.118874,383.2747192,390.01383,382.135733,4667663 +15-02-2021,JSWSTEEL.NS,384.5086413,383.1798096,387.1188579,380.6170399,4678133 +16-02-2021,JSWSTEEL.NS,383.1798435,386.9290466,400.4547157,383.1798435,10594928 +17-02-2021,JSWSTEEL.NS,385.6951046,387.9256592,390.1087379,380.6170411,5486323 +18-02-2021,JSWSTEEL.NS,389.1596014,386.9290466,393.6681577,385.3629223,5889983 +19-02-2021,JSWSTEEL.NS,387.3561763,375.5390015,387.6409156,371.0779211,4527644 +22-02-2021,JSWSTEEL.NS,376.0135447,385.4577942,392.8138589,376.0135447,9371697 +23-02-2021,JSWSTEEL.NS,389.1595943,391.6274414,395.0444583,385.4578381,8127742 +24-02-2021,JSWSTEEL.NS,393.905436,387.3561707,404.9158106,379.6678901,10570509 +25-02-2021,JSWSTEEL.NS,390.1087427,400.3123169,403.3971184,389.159573,9051315 +26-02-2021,JSWSTEEL.NS,391.1053765,375.3491821,399.8851965,372.1219819,11433748 +01-03-2021,JSWSTEEL.NS,382.1357426,384.508667,387.6883914,373.3559226,5834233 +02-03-2021,JSWSTEEL.NS,386.1222063,392.2918091,393.8579622,380.6170338,5055665 +03-03-2021,JSWSTEEL.NS,394.1901572,406.3869934,412.8888115,394.1901572,11903775 +04-03-2021,JSWSTEEL.NS,394.0003477,393.051178,399.9801052,390.156193,8655068 +05-03-2021,JSWSTEEL.NS,393.0511719,385.7425537,393.0511719,382.0407977,7045618 +08-03-2021,JSWSTEEL.NS,391.0104675,387.118866,394.3800083,385.8374811,4176709 +09-03-2021,JSWSTEEL.NS,391.0579443,381.1865845,393.6681611,376.6305522,5477847 +10-03-2021,JSWSTEEL.NS,385.8849123,392.9562378,394.1901468,382.9899564,6536253 +12-03-2021,JSWSTEEL.NS,396.8953056,397.4648132,406.6717709,392.9562571,13448994 +15-03-2021,JSWSTEEL.NS,401.4038349,407.81073,409.803992,393.8104778,10146579 +16-03-2021,JSWSTEEL.NS,411.8922165,404.2988586,411.8922165,398.0343326,8103798 +17-03-2021,JSWSTEEL.NS,404.2988475,401.0242004,404.2988475,396.2783519,4738590 +18-03-2021,JSWSTEEL.NS,405.2954529,401.6411438,410.6582557,398.7461879,6837030 +19-03-2021,JSWSTEEL.NS,398.7462044,418.1567078,423.6144336,389.1595845,11116495 +22-03-2021,JSWSTEEL.NS,418.5838648,422.6652832,426.1772229,414.5973402,7010923 +23-03-2021,JSWSTEEL.NS,422.3805249,419.3431702,424.5161567,417.1600914,5066287 +24-03-2021,JSWSTEEL.NS,414.7871086,415.1193237,420.6244957,409.6615986,7803892 +25-03-2021,JSWSTEEL.NS,414.8346053,415.7363281,419.7228524,406.719216,10870751 +26-03-2021,JSWSTEEL.NS,421.0516658,422.570343,429.2619775,414.0278161,12165673 +30-03-2021,JSWSTEEL.NS,431.8721879,443.6893616,446.2995781,429.2145245,17646211 +31-03-2021,JSWSTEEL.NS,443.5944574,444.6385498,449.7165844,437.8519634,7635784 +01-04-2021,JSWSTEEL.NS,446.6317822,482.8900757,486.8765999,446.1097505,35736230 +05-04-2021,JSWSTEEL.NS,487.3986338,491.1953125,495.4665761,477.6221976,29711225 +06-04-2021,JSWSTEEL.NS,496.4157129,510.1312256,513.7855055,494.1851875,26533367 +07-04-2021,JSWSTEEL.NS,511.8397885,533.7181396,537.6572173,506.0973231,20024702 +08-04-2021,JSWSTEEL.NS,542.9250509,582.8850708,606.5194187,534.6198163,72006147 +09-04-2021,JSWSTEEL.NS,586.5868781,589.4343872,598.7836856,567.603484,51062079 +12-04-2021,JSWSTEEL.NS,578.0443065,573.4408569,590.1462193,567.0339619,27047004 +13-04-2021,JSWSTEEL.NS,576.146052,598.3091431,600.6346206,573.2985427,26091257 +15-04-2021,JSWSTEEL.NS,605.5702529,597.1226196,611.265271,584.6885201,24006650 +16-04-2021,JSWSTEEL.NS,599.7803312,587.9157104,603.5770098,585.5902332,14389029 +19-04-2021,JSWSTEEL.NS,569.5018479,584.4987183,593.7056764,564.8508929,17044636 +20-04-2021,JSWSTEEL.NS,591.1428724,589.0546875,597.9769058,582.2207121,13626064 +22-04-2021,JSWSTEEL.NS,584.4037917,608.180481,617.9094703,580.5121612,22859059 +23-04-2021,JSWSTEEL.NS,608.4177438,603.102417,619.6179341,594.0378005,17931094 +26-04-2021,JSWSTEEL.NS,609.3669243,622.4654541,627.1164086,605.8075381,16506538 +27-04-2021,JSWSTEEL.NS,627.0689831,632.052124,636.2758828,624.5536602,15799458 +28-04-2021,JSWSTEEL.NS,635.7063664,628.9672852,641.6386767,617.5772495,15558949 +29-04-2021,JSWSTEEL.NS,637.8420294,689.5717773,691.8498078,634.0927976,56816962 +30-04-2021,JSWSTEEL.NS,683.0224972,681.3614502,702.3855824,675.2867988,36449711 +03-05-2021,JSWSTEEL.NS,677.7072399,686.4870605,692.8939567,674.4800394,16906171 +04-05-2021,JSWSTEEL.NS,690.9481407,679.0360718,700.0127004,675.0969941,13790054 +05-05-2021,JSWSTEEL.NS,686.2497041,681.2191162,695.7414013,676.8529008,12284261 +06-05-2021,JSWSTEEL.NS,684.636098,692.7040405,704.2839225,681.5038496,18365325 +07-05-2021,JSWSTEEL.NS,700.4872816,718.4740601,727.7284652,699.3008194,26586556 +10-05-2021,JSWSTEEL.NS,726.9691271,720.0876465,733.7082091,717.6197704,15105182 +11-05-2021,JSWSTEEL.NS,703.334752,696.9278564,716.4332823,693.4159169,16277517 +12-05-2021,JSWSTEEL.NS,702.3856235,671.9172974,704.1890693,664.4188331,14410802 +14-05-2021,JSWSTEEL.NS,673.8630665,671.1578979,684.8259653,644.5336984,26344309 +17-05-2021,JSWSTEEL.NS,671.91725,678.086853,685.6802106,658.771215,12706884 +18-05-2021,JSWSTEEL.NS,687.0565244,680.9818726,693.9380053,675.666487,9477286 +19-05-2021,JSWSTEEL.NS,676.8054076,669.9713745,683.7343344,668.3103276,6562006 +20-05-2021,JSWSTEEL.NS,662.5204582,659.1983643,667.6459979,648.4727581,10104850 +21-05-2021,JSWSTEEL.NS,665.7001158,662.7102661,670.0188841,659.6729116,7340528 +24-05-2021,JSWSTEEL.NS,661.5712839,646.8117065,661.5712839,637.7471475,22332409 +25-05-2021,JSWSTEEL.NS,653.9779099,665.1781006,678.1817368,653.0761872,22058890 +26-05-2021,JSWSTEEL.NS,651.4151934,647.5236206,655.8763029,639.313279,18721303 +27-05-2021,JSWSTEEL.NS,650.0862979,647.1912842,659.0559045,643.5370043,15110958 +28-05-2021,JSWSTEEL.NS,662.3306012,654.7372437,672.7714678,651.3202559,12698590 +31-05-2021,JSWSTEEL.NS,658.7237196,674.7647095,677.8969576,651.0829157,11685565 +01-06-2021,JSWSTEEL.NS,680.0800979,659.1983643,680.5072359,652.5541763,14156453 +02-06-2021,JSWSTEEL.NS,661.5712204,670.1611938,673.0087027,661.1440825,9653111 +03-06-2021,JSWSTEEL.NS,673.9105511,677.802124,684.2090201,667.3138094,8329454 +04-06-2021,JSWSTEEL.NS,672.059594,684.5411987,689.0972017,667.3137455,9653847 +07-06-2021,JSWSTEEL.NS,685.8700761,679.3682861,693.6058332,676.5682236,6872666 +08-06-2021,JSWSTEEL.NS,677.9918787,671.5375366,677.9918787,656.8254068,8230750 +09-06-2021,JSWSTEEL.NS,669.1645766,662.3779907,677.0901197,658.296573,6922786 +10-06-2021,JSWSTEEL.NS,665.6527473,669.9240112,682.4530638,664.4188382,8543092 +11-06-2021,JSWSTEEL.NS,677.7072271,694.032959,696.7855166,668.9274066,11372473 +14-06-2021,JSWSTEEL.NS,695.4091911,692.0870972,699.7279015,678.3241368,10470356 +15-06-2021,JSWSTEEL.NS,690.9955965,688.242981,695.1719667,680.5547289,5124845 +16-06-2021,JSWSTEEL.NS,683.4021656,669.5443115,691.8497989,667.7883129,9016464 +17-06-2021,JSWSTEEL.NS,666.4120103,660.9542847,674.8596437,658.2017274,5639158 +18-06-2021,JSWSTEEL.NS,660.1475325,636.5131836,661.0018084,622.7502228,13505600 +21-06-2021,JSWSTEEL.NS,623.509612,638.7437744,641.9234698,613.3060375,8187341 +22-06-2021,JSWSTEEL.NS,641.6386961,640.9268188,647.8082989,639.0284795,5398107 +23-06-2021,JSWSTEEL.NS,644.486215,631.6724243,650.1812331,630.3910684,6059813 +24-06-2021,JSWSTEEL.NS,635.5640482,644.4862671,646.8591915,631.1029966,6985183 +25-06-2021,JSWSTEEL.NS,650.181251,654.4525146,666.6493222,650.181251,9066409 +28-06-2021,JSWSTEEL.NS,657.6797075,660.005127,665.7001451,648.0456119,5669654 +29-06-2021,JSWSTEEL.NS,659.6728817,651.0354614,661.0966362,648.852325,4377422 +30-06-2021,JSWSTEEL.NS,652.1270569,649.137207,662.5204772,647.9507449,6112824 +01-07-2021,JSWSTEEL.NS,652.8389391,645.9574585,654.9271242,645.0557357,4133198 +02-07-2021,JSWSTEEL.NS,646.4320169,637.1776123,648.2354626,633.570779,5499982 +05-07-2021,JSWSTEEL.NS,645.0369148,644.7973022,646.953815,636.8421781,5427717 +06-07-2021,JSWSTEEL.NS,644.7973216,645.1807251,653.375462,641.6344479,4790854 +07-07-2021,JSWSTEEL.NS,643.8867818,661.7139893,665.1643863,641.2031332,8536360 +08-07-2021,JSWSTEEL.NS,659.4136416,640.4842529,662.720306,638.9507562,7099529 +09-07-2021,JSWSTEEL.NS,643.120052,653.2316895,655.1965006,642.1616019,7814242 +12-07-2021,JSWSTEEL.NS,656.5383377,665.5957031,674.5092776,652.5607463,11632489 +13-07-2021,JSWSTEEL.NS,668.9981434,672.256897,674.2696187,665.1643431,6832695 +14-07-2021,JSWSTEEL.NS,674.7488588,671.2984619,676.5219681,665.3560597,5996797 +15-07-2021,JSWSTEEL.NS,670.9150577,670.0524292,678.5347475,667.1291681,4735495 +16-07-2021,JSWSTEEL.NS,674.2696569,674.3654785,677.6242323,671.5860083,3590287 +19-07-2021,JSWSTEEL.NS,668.0396773,669.3815308,682.751862,665.1643272,5377227 +20-07-2021,JSWSTEEL.NS,668.6627937,653.6630249,668.9982278,647.3372771,5829609 +22-07-2021,JSWSTEEL.NS,661.2347448,686.7774048,692.5760162,660.4200271,9472817 +23-07-2021,JSWSTEEL.NS,696.697445,687.7359009,696.7932666,682.4165142,8731309 +26-07-2021,JSWSTEEL.NS,699.1893425,675.276001,699.1893425,671.8735148,14645713 +27-07-2021,JSWSTEEL.NS,680.3558127,681.1226196,688.0713832,674.077976,6840353 +28-07-2021,JSWSTEEL.NS,682.4164624,691.7134399,695.259717,672.3048257,8329455 +29-07-2021,JSWSTEEL.NS,695.3555465,717.3040771,726.6009963,693.0073321,18513875 +30-07-2021,JSWSTEEL.NS,715.1475869,706.329834,726.3614066,703.0710801,9971622 +02-08-2021,JSWSTEEL.NS,710.5949695,715.6747437,720.2273819,703.0231899,6971560 +03-08-2021,JSWSTEEL.NS,715.0037656,709.5405884,715.0037656,698.1350674,6939253 +04-08-2021,JSWSTEEL.NS,710.2115301,716.2018433,722.6713815,705.802683,6680733 +05-08-2021,JSWSTEEL.NS,716.2017868,731.5369873,733.5976783,709.7322491,8613347 +06-08-2021,JSWSTEEL.NS,735.6104946,725.8822021,744.236546,724.3007945,8973665 +09-08-2021,JSWSTEEL.NS,730.1951951,716.2976685,730.8182111,711.601298,5119564 +10-08-2021,JSWSTEEL.NS,717.783316,692.1447754,718.8375877,689.7006808,6382357 +11-08-2021,JSWSTEEL.NS,696.7932509,717.9749756,720.7545044,696.7932509,11909486 +12-08-2021,JSWSTEEL.NS,721.7607968,717.7832642,722.9588593,710.5948888,3506281 +13-08-2021,JSWSTEEL.NS,715.8664303,717.927063,726.0738891,701.9689033,5611264 +16-08-2021,JSWSTEEL.NS,714.0453225,730.00354,738.5816216,708.4863237,9095337 +17-08-2021,JSWSTEEL.NS,727.0802124,713.3264771,730.7702803,705.2754729,6482187 +18-08-2021,JSWSTEEL.NS,716.9206576,706.809021,717.7832861,702.4480848,5905871 +20-08-2021,JSWSTEEL.NS,692.0009639,656.1549072,692.0009639,653.1837354,13126219 +23-08-2021,JSWSTEEL.NS,667.0812445,655.7715454,671.5859715,636.4108424,11781361 +24-08-2021,JSWSTEEL.NS,661.4264039,662.9120483,668.0397331,654.6214314,8283854 +25-08-2021,JSWSTEEL.NS,667.0812265,655.4360352,671.8734767,651.7460259,5539409 +26-08-2021,JSWSTEEL.NS,654.6214427,644.0784912,656.538343,641.4906641,5659963 +27-08-2021,JSWSTEEL.NS,644.9411283,649.3499756,653.0879546,643.8388872,4978277 +30-08-2021,JSWSTEEL.NS,654.6692896,658.0238647,665.1643293,654.6692896,5891576 +31-08-2021,JSWSTEEL.NS,659.6532894,659.0302734,663.6787916,652.1773902,5399215 +01-09-2021,JSWSTEEL.NS,659.4136635,648.5352783,660.3721136,646.9538123,4316801 +02-09-2021,JSWSTEEL.NS,652.7524422,656.5862427,660.3721323,649.829181,3635439 +03-09-2021,JSWSTEEL.NS,657.5925691,662.1931763,666.3624107,654.0463507,4145359 +06-09-2021,JSWSTEEL.NS,668.0397476,658.119812,668.0397476,653.279592,5179490 +07-09-2021,JSWSTEEL.NS,660.8034502,655.3881836,668.8064853,654.1422101,3555927 +08-09-2021,JSWSTEEL.NS,655.5799125,658.5031738,662.7682888,653.3754888,3288571 +09-09-2021,JSWSTEEL.NS,655.4360881,660.3242188,662.7682548,654.6693397,2381494 +13-09-2021,JSWSTEEL.NS,664.4454885,665.5477295,670.9150263,658.9344008,3778975 +14-09-2021,JSWSTEEL.NS,667.4647174,664.8289795,672.832015,663.4871259,3185808 +15-09-2021,JSWSTEEL.NS,668.0397188,667.7042847,668.9981689,658.5031286,2871538 +16-09-2021,JSWSTEEL.NS,670.962953,660.8034058,671.8255815,659.4136415,3372499 +17-09-2021,JSWSTEEL.NS,663.2474783,653.9505005,663.2474783,640.9156023,7804735 +20-09-2021,JSWSTEEL.NS,642.0657559,606.890625,642.0657559,602.0024943,10340874 +21-09-2021,JSWSTEEL.NS,606.9385318,641.1552124,644.0784735,602.5775955,14289169 +22-09-2021,JSWSTEEL.NS,643.8867849,650.3563232,655.0048415,638.5194876,8147214 +23-09-2021,JSWSTEEL.NS,656.8258017,649.1102905,658.6947909,646.0911495,4039612 +24-09-2021,JSWSTEEL.NS,649.1103758,631.7624512,650.7876636,623.7114464,7363339 +27-09-2021,JSWSTEEL.NS,633.0083687,621.6986694,636.1712423,619.4462766,5889365 +28-09-2021,JSWSTEEL.NS,622.9925635,633.3917236,640.1488436,621.1714849,4735779 +29-09-2021,JSWSTEEL.NS,631.5227507,651.5543213,655.8673464,626.4429187,7345149 +30-09-2021,JSWSTEEL.NS,654.8131573,640.5322266,654.8131573,638.6632371,4934499 +01-10-2021,JSWSTEEL.NS,632.5770713,646.2349854,658.1677009,631.5227996,5193048 +04-10-2021,JSWSTEEL.NS,646.4745505,652.8482666,658.2634742,634.5897466,5617530 +05-10-2021,JSWSTEEL.NS,652.8483038,651.1230469,662.1452229,649.0145035,4186464 +06-10-2021,JSWSTEEL.NS,651.7460545,631.8582153,655.5798548,628.3119383,5994344 +07-10-2021,JSWSTEEL.NS,638.3277836,638.8549194,642.1615841,631.6186327,3042177 +08-10-2021,JSWSTEEL.NS,642.209462,638.18396,654.6214022,636.8900758,3826818 +11-10-2021,JSWSTEEL.NS,643.1679712,644.4619141,649.8292116,638.9987364,2257738 +12-10-2021,JSWSTEEL.NS,644.461914,645.7557983,652.704562,637.7527629,2930894 +13-10-2021,JSWSTEEL.NS,645.8036369,653.1358032,663.2474396,643.1199884,5601758 +14-10-2021,JSWSTEEL.NS,661.3305744,664.0621338,669.9566254,654.5735128,4751065 +18-10-2021,JSWSTEEL.NS,666.6020084,686.0585327,697.0807083,666.6020084,9493244 +19-10-2021,JSWSTEEL.NS,692.4802047,662.8161621,692.4802047,659.8449902,4164143 +20-10-2021,JSWSTEEL.NS,663.2474889,656.6821289,666.7937661,647.3372402,3256699 +21-10-2021,JSWSTEEL.NS,662.6244507,646.0911865,665.116456,627.8806347,5811087 +22-10-2021,JSWSTEEL.NS,647.9122812,640.0529785,661.3305829,630.7080898,10162556 +25-10-2021,JSWSTEEL.NS,642.1615724,646.2349854,649.8291733,625.9158314,3987950 +26-10-2021,JSWSTEEL.NS,650.5001076,665.4998169,668.4710474,646.4746054,4238644 +27-10-2021,JSWSTEEL.NS,665.4998116,656.4425049,670.4358531,653.7587978,3330934 +28-10-2021,JSWSTEEL.NS,654.5256575,639.7175903,655.9633327,636.4588363,3080237 +29-10-2021,JSWSTEEL.NS,642.1615219,641.3468628,656.3465707,635.4523717,3612552 +01-11-2021,JSWSTEEL.NS,651.7460785,660.3242188,662.0494173,644.5577027,3234840 +02-11-2021,JSWSTEEL.NS,664.5893238,644.8931274,664.5893238,643.5992432,3204544 +03-11-2021,JSWSTEEL.NS,649.3020083,651.9856567,655.1485303,645.5640296,2265795 +04-11-2021,JSWSTEEL.NS,651.9856567,651.9856567,651.9856567,651.9856567,0 +08-11-2021,JSWSTEEL.NS,654.621407,657.3529663,659.3657466,640.2925665,2919045 +09-11-2021,JSWSTEEL.NS,657.4967633,648.5352783,662.6244479,647.0976032,2494969 +10-11-2021,JSWSTEEL.NS,646.9538284,634.8773804,647.9601894,625.1011775,6871348 +11-11-2021,JSWSTEEL.NS,634.8773662,639.6696167,642.0177726,632.8166751,3868489 +12-11-2021,JSWSTEEL.NS,644.1264322,643.4555054,647.6727096,635.7879039,2542949 +15-11-2021,JSWSTEEL.NS,646.9537852,634.0147095,647.001696,630.7080451,3143670 +16-11-2021,JSWSTEEL.NS,630.6601694,637.2734985,645.9953711,628.4557459,2795558 +17-11-2021,JSWSTEEL.NS,632.8645957,634.8294067,643.7909504,631.2352188,2882577 +18-11-2021,JSWSTEEL.NS,635.4523679,623.5196533,639.1903464,616.2833673,4010171 +22-11-2021,JSWSTEEL.NS,627.7369102,629.7017212,635.9316469,618.2482307,3944981 +23-11-2021,JSWSTEEL.NS,629.7975315,654.9089355,661.0430395,629.7975315,9033812 +24-11-2021,JSWSTEEL.NS,654.9089338,654.8610229,667.0812616,642.1615593,4374307 +25-11-2021,JSWSTEEL.NS,654.861038,652.6087036,659.2219743,646.1870762,2850008 +26-11-2021,JSWSTEEL.NS,640.4842627,602.5296631,644.6055863,598.3124594,8921840 +29-11-2021,JSWSTEEL.NS,605.4529652,599.6063843,611.2994877,592.4180082,4230776 +30-11-2021,JSWSTEEL.NS,595.6767049,583.1210327,606.3154771,579.1913524,6606473 +01-12-2021,JSWSTEEL.NS,589.3989112,610.7244263,613.2163732,588.4883719,6580138 +02-12-2021,JSWSTEEL.NS,611.4911256,619.8775635,621.7944636,604.5902736,4017457 +03-12-2021,JSWSTEEL.NS,610.5327559,617.769043,627.641068,610.5327559,4885753 +06-12-2021,JSWSTEEL.NS,617.9128163,616.1396484,633.5355419,610.293126,13699768 +07-12-2021,JSWSTEEL.NS,621.9861955,633.2000732,636.0754235,620.2609971,12896360 +08-12-2021,JSWSTEEL.NS,637.8964595,644.9890137,647.9122748,632.720864,9676621 +09-12-2021,JSWSTEEL.NS,647.9122651,646.0911865,650.1645994,633.5834245,9692290 +10-12-2021,JSWSTEEL.NS,642.1615715,651.3147583,653.1358369,642.1615715,2430834 +13-12-2021,JSWSTEEL.NS,653.6629864,642.6887207,664.1580269,639.8612811,4149735 +14-12-2021,JSWSTEEL.NS,637.8964587,642.4490967,647.912274,633.7751349,2942047 +15-12-2021,JSWSTEEL.NS,642.449104,631.1394043,649.4937475,629.3183257,4724542 +16-12-2021,JSWSTEEL.NS,637.369377,634.6378174,638.519529,626.3471998,2474595 +17-12-2021,JSWSTEEL.NS,634.6377289,632.8166504,637.3692882,625.9157983,3003978 +20-12-2021,JSWSTEEL.NS,623.0883386,615.8999634,628.7432171,604.3027415,4070706 +21-12-2021,JSWSTEEL.NS,620.1171584,630.9476318,638.3277086,618.5836618,3127861 +22-12-2021,JSWSTEEL.NS,635.5962136,633.5355225,638.4715639,630.324738,1273217 +23-12-2021,JSWSTEEL.NS,638.1360651,623.2321777,643.0241957,620.3089166,2971327 +24-12-2021,JSWSTEEL.NS,624.957363,624.2385254,628.2161166,612.7371244,3973912 +27-12-2021,JSWSTEEL.NS,621.0756712,625.9158325,627.5931202,616.4272115,1838919 +28-12-2021,JSWSTEEL.NS,627.8327468,630.0371704,633.9189402,625.3407999,2232852 +29-12-2021,JSWSTEEL.NS,627.8805931,628.6473999,629.8933732,618.1523603,3014867 +30-12-2021,JSWSTEEL.NS,628.7433054,618.9671021,632.0020593,616.8105892,3713255 +31-12-2021,JSWSTEEL.NS,620.8839213,628.6953125,637.3692736,620.4046963,2499623 +03-01-2022,JSWSTEEL.NS,628.6953341,639.3341064,643.1199959,627.4972715,2383218 +04-01-2022,JSWSTEEL.NS,642.1615795,642.5449829,645.8995583,635.8358321,1999008 +05-01-2022,JSWSTEEL.NS,640.3404502,665.6435547,668.0396798,638.6631626,6342812 +06-01-2022,JSWSTEEL.NS,663.2474611,645.9474487,663.7266862,644.2701611,4714784 +07-01-2022,JSWSTEEL.NS,647.9122687,644.8931274,650.787619,639.7654428,2862614 +10-01-2022,JSWSTEEL.NS,649.733374,644.1743164,651.2668708,642.1615945,1841965 +11-01-2022,JSWSTEEL.NS,636.4108402,618.8712158,640.7717763,616.5230015,6912370 +12-01-2022,JSWSTEEL.NS,624.9094724,629.7496338,631.8103249,622.0341221,5343630 +13-01-2022,JSWSTEEL.NS,631.6186347,659.2698975,662.8161746,629.9413469,7202966 +14-01-2022,JSWSTEEL.NS,651.6502746,654.3339233,660.8992834,649.1103584,2054419 +17-01-2022,JSWSTEEL.NS,653.6629716,670.3400269,675.5635331,647.3372243,5920282 +18-01-2022,JSWSTEEL.NS,674.1258911,651.9378052,675.276043,649.3978889,3450193 +19-01-2022,JSWSTEEL.NS,652.7045432,646.6184082,660.6117568,632.5770903,4889920 +20-01-2022,JSWSTEEL.NS,650.7875757,654.1421509,657.496726,644.4618289,2862609 +21-01-2022,JSWSTEEL.NS,650.6918,638.5673828,651.7460718,634.6377608,3836844 +24-01-2022,JSWSTEEL.NS,629.2225265,595.9642944,629.7017516,592.3221955,7296421 +25-01-2022,JSWSTEEL.NS,594.2390396,604.9257813,613.9830876,587.1464858,5007835 +27-01-2022,JSWSTEEL.NS,593.2805991,600.0855713,605.8842411,586.6193594,4760551 +28-01-2022,JSWSTEEL.NS,604.7820294,601.9545898,619.0629597,599.5584645,3719102 +31-01-2022,JSWSTEEL.NS,609.5742612,602.8171997,612.4496115,601.9066604,2892647 +01-02-2022,JSWSTEEL.NS,607.6094554,627.1138916,631.4748279,601.9066656,5150345 +02-02-2022,JSWSTEEL.NS,632.5770184,632.4332275,636.2191168,625.1011199,2562721 +03-02-2022,JSWSTEEL.NS,629.7017283,626.0117188,639.6696329,622.9925775,2456228 +04-02-2022,JSWSTEEL.NS,620.117235,630.0371704,638.2319658,620.117235,3284062 +07-02-2022,JSWSTEEL.NS,632.0020625,624.0948486,638.9508262,618.7754034,2768417 +08-02-2022,JSWSTEEL.NS,628.359887,632.6729126,635.3566198,617.4815013,3184065 +09-02-2022,JSWSTEEL.NS,635.3086645,635.5003662,638.9028526,630.5164137,2200828 +10-02-2022,JSWSTEEL.NS,638.5194562,644.6055908,649.8291555,636.5066759,4284880 +11-02-2022,JSWSTEEL.NS,641.1552035,643.503418,646.9538149,632.2416293,3122555 +14-02-2022,JSWSTEEL.NS,629.0307976,600.5169067,637.3693253,579.1913917,6491576 +15-02-2022,JSWSTEEL.NS,609.4304597,614.0310669,616.7147154,591.4595207,4001839 +16-02-2022,JSWSTEEL.NS,614.510291,611.4911499,619.3025414,608.6157997,1939683 +17-02-2022,JSWSTEEL.NS,615.1332583,611.6828613,622.4654249,608.0407627,2382178 +18-02-2022,JSWSTEEL.NS,608.8075076,606.5551147,615.8041815,604.9257964,1458069 +21-02-2022,JSWSTEEL.NS,605.6446124,597.2102051,608.6157841,595.4370959,1857572 +22-02-2022,JSWSTEEL.NS,585.612994,596.1559448,598.7437717,577.4661684,3353278 +23-02-2022,JSWSTEEL.NS,598.5520392,589.1592407,601.8587035,587.3860731,2339927 +24-02-2022,JSWSTEEL.NS,574.1116114,545.6935425,579.383087,542.482758,5487481 +25-02-2022,JSWSTEEL.NS,552.2110524,573.7282104,580.7728538,552.2110524,4524909 +28-02-2022,JSWSTEEL.NS,566.9232244,601.3795166,603.6318509,565.677251,7142843 +02-03-2022,JSWSTEEL.NS,599.0312965,617.8168945,626.8263486,596.2997372,8894940 +03-03-2022,JSWSTEEL.NS,623.4717515,627.4972534,634.973152,622.3215998,5940599 +04-03-2022,JSWSTEEL.NS,627.4972429,605.6925049,632.9604198,602.5775423,7605400 +07-03-2022,JSWSTEEL.NS,603.823572,610.6765137,616.2834234,596.6351961,5507113 +08-03-2022,JSWSTEEL.NS,613.3601913,603.6798096,613.3601913,587.6257694,5422987 +09-03-2022,JSWSTEEL.NS,602.8651504,601.092041,607.8970137,592.3221987,3784214 +10-03-2022,JSWSTEEL.NS,605.7404857,623.7114258,625.0532794,598.0728847,5201836 +11-03-2022,JSWSTEEL.NS,621.554872,641.921936,645.0368988,620.3088986,8172290 +14-03-2022,JSWSTEEL.NS,639.286216,637.2255249,645.0369166,631.2352118,2529995 +15-03-2022,JSWSTEEL.NS,631.6186261,614.5103149,633.3438246,608.6158233,4754984 +16-03-2022,JSWSTEEL.NS,621.6986669,628.0244141,635.2127897,620.596426,3150421 +17-03-2022,JSWSTEEL.NS,634.4939219,656.6340942,664.1579621,632.9124559,9991824 +21-03-2022,JSWSTEEL.NS,661.0430082,652.9920044,669.9565819,650.787581,4609771 +22-03-2022,JSWSTEEL.NS,650.6438184,667.5604858,670.8192395,649.3020234,4811589 +23-03-2022,JSWSTEEL.NS,673.6945272,675.1322021,680.4994987,663.4870113,8964532 +24-03-2022,JSWSTEEL.NS,675.2280867,685.3876343,689.6048381,674.9405634,6069039 +25-03-2022,JSWSTEEL.NS,688.1671454,691.3779297,696.3139709,680.7391574,16121868 +28-03-2022,JSWSTEEL.NS,692.0009818,699.7644043,701.058347,688.3109722,8935680 +29-03-2022,JSWSTEEL.NS,701.1062557,722.5755615,732.9747218,696.457796,7285191 +30-03-2022,JSWSTEEL.NS,718.8376203,687.7359009,719.5085471,685.2439539,5994838 +31-03-2022,JSWSTEEL.NS,693.9178189,702.2084351,706.8568943,690.6111546,5946576 +01-04-2022,JSWSTEEL.NS,704.4608092,701.7771606,718.7896496,698.2308836,5079937 +04-04-2022,JSWSTEEL.NS,702.064707,702.2564087,707.3361826,696.6015296,4901374 +05-04-2022,JSWSTEEL.NS,707.2403957,702.9752808,715.0038186,699.8124069,3524949 +06-04-2022,JSWSTEEL.NS,700.1478399,706.7611694,715.4830425,699.4769131,4111360 +07-04-2022,JSWSTEEL.NS,704.4608002,697.7995605,711.8887883,695.5951371,2954985 +08-04-2022,JSWSTEEL.NS,703.9336952,725.1633301,730.3868949,700.8187324,8125253 +11-04-2022,JSWSTEEL.NS,724.5882936,735.5146484,742.798846,724.5882936,7926472 +12-04-2022,JSWSTEEL.NS,737.4315076,724.4924316,741.600742,707.4799429,8595936 +13-04-2022,JSWSTEEL.NS,728.4221048,734.5082397,748.6453793,728.4221048,6722613 +18-04-2022,JSWSTEEL.NS,732.2558525,735.9458618,743.6134624,726.8885555,5866740 +19-04-2022,JSWSTEEL.NS,740.594434,715.387207,757.1756097,705.5151238,7301285 +20-04-2022,JSWSTEEL.NS,726.5052229,708.1508789,726.5052229,702.0647438,4679947 +21-04-2022,JSWSTEEL.NS,713.0868913,703.6940918,716.2018542,695.355564,3995936 +22-04-2022,JSWSTEEL.NS,699.6685818,693.3428345,706.3777326,692.0488917,2244262 +25-04-2022,JSWSTEEL.NS,681.4579806,685.9627075,689.604806,666.3623924,4935672 +26-04-2022,JSWSTEEL.NS,692.3363744,691.2341919,694.2053637,683.4228005,3260695 +27-04-2022,JSWSTEEL.NS,683.3749213,690.6591187,703.6940751,681.4580211,3391522 +28-04-2022,JSWSTEEL.NS,699.5248068,698.8059692,703.7420108,692.6240127,4079934 +29-04-2022,JSWSTEEL.NS,700.7228428,696.9370117,709.2530721,693.2469437,3622889 +02-05-2022,JSWSTEEL.NS,690.0840466,701.5375366,703.6940493,679.5890067,2802163 +04-05-2022,JSWSTEEL.NS,703.5023853,681.9851685,705.4192855,678.6305931,3011231 +05-05-2022,JSWSTEEL.NS,690.0840306,678.3430176,696.2181343,675.8031016,3131221 +06-05-2022,JSWSTEEL.NS,666.5062399,661.7139893,671.7777156,652.3691005,3930624 +09-05-2022,JSWSTEEL.NS,652.704528,650.1646118,657.5926002,640.3404981,3380947 +10-05-2022,JSWSTEEL.NS,645.9953205,618.487793,648.8706706,616.3791912,4293241 +11-05-2022,JSWSTEEL.NS,617.7210914,621.9862061,630.6601678,608.9512496,4158341 +12-05-2022,JSWSTEEL.NS,620.7881932,598.8396606,624.478203,594.2391115,4123927 +13-05-2022,JSWSTEEL.NS,607.705241,575.5013428,610.5326803,569.4631192,5567335 +16-05-2022,JSWSTEEL.NS,590.4053154,577.2745361,600.6607441,574.159573,4641172 +17-05-2022,JSWSTEEL.NS,584.6545991,615.1812134,618.9671032,583.8399399,6309092 +18-05-2022,JSWSTEEL.NS,616.2354741,604.829895,618.1044634,601.9066341,4941565 +19-05-2022,JSWSTEEL.NS,593.2806305,575.2617798,598.9834205,567.4503878,5816509 +20-05-2022,JSWSTEEL.NS,595.1975455,604.8778687,607.9449208,591.0762215,6187868 +23-05-2022,JSWSTEEL.NS,569.3193994,524.7993774,569.3193994,515.166965,17554373 +24-05-2022,JSWSTEEL.NS,526.1412379,517.2755737,533.2817034,514.9273591,7517949 +25-05-2022,JSWSTEEL.NS,519.3841156,506.4929504,522.3552874,499.3524857,4725882 +26-05-2022,JSWSTEEL.NS,508.457822,528.7769775,532.6107783,498.4420059,8178844 +27-05-2022,JSWSTEEL.NS,534.8151726,525.6140747,537.9780463,516.9880235,5193961 +30-05-2022,JSWSTEEL.NS,507.9785554,516.4608154,522.1156944,503.7613515,12211769 +31-05-2022,JSWSTEEL.NS,515.2627742,528.3456421,535.1027039,510.0871785,20152169 +01-06-2022,JSWSTEEL.NS,531.0292159,545.8372803,548.5688394,526.3807568,8495547 +02-06-2022,JSWSTEEL.NS,547.1791921,549.5753174,551.1088142,534.4797281,7010273 +03-06-2022,JSWSTEEL.NS,552.0672482,539.0802612,557.7700379,536.3007326,6367536 +06-06-2022,JSWSTEEL.NS,530.0229235,554.942627,559.01604,530.0229235,10383944 +07-06-2022,JSWSTEEL.NS,551.1088747,548.3293457,555.3739899,543.5370946,3735461 +08-06-2022,JSWSTEEL.NS,549.766965,552.2110596,558.7764195,548.4251699,4138705 +09-06-2022,JSWSTEEL.NS,546.3165081,548.4251099,551.7796849,540.565808,3922515 +10-06-2022,JSWSTEEL.NS,541.5242712,548.7126465,550.1503215,538.0259052,3374125 +13-06-2022,JSWSTEEL.NS,539.7032284,540.5658569,544.3517465,531.939806,4071346 +14-06-2022,JSWSTEEL.NS,539.4157317,538.5531616,552.8340337,536.8758739,3413396 +15-06-2022,JSWSTEEL.NS,538.7447324,539.6073608,545.358061,533.9045715,3803101 +16-06-2022,JSWSTEEL.NS,547.7542523,523.1699829,547.7542523,521.8281878,4899759 +17-06-2022,JSWSTEEL.NS,517.6588107,531.5563354,538.3613654,517.2754658,6776372 +20-06-2022,JSWSTEEL.NS,527.7226448,527.4830322,531.5564455,513.8251172,5614520 +21-06-2022,JSWSTEEL.NS,532.8982091,552.2589111,556.6677578,529.7353357,4657829 +22-06-2022,JSWSTEEL.NS,543.6808052,527.5309448,546.2207213,519.9591658,8511658 +23-06-2022,JSWSTEEL.NS,527.1475076,535.725647,542.0034829,525.2306076,5037690 +24-06-2022,JSWSTEEL.NS,538.3614247,544.2079468,549.0960773,536.9716603,3406061 +27-06-2022,JSWSTEEL.NS,551.7797828,547.8980713,564.0479335,546.3645159,6550599 +28-06-2022,JSWSTEEL.NS,549.6232746,554.3676147,556.4282476,544.3997093,4285360 +29-06-2022,JSWSTEEL.NS,549.6711373,552.1151733,557.003304,545.5019027,3334027 +30-06-2022,JSWSTEEL.NS,553.0257318,541.045105,558.5847309,533.0899805,5646362 +01-07-2022,JSWSTEEL.NS,533.4254022,554.7988281,556.3802942,533.4254022,3737790 +04-07-2022,JSWSTEEL.NS,555.3916226,544.9181519,561.9622826,537.7052854,6026463 +05-07-2022,JSWSTEEL.NS,548.8704674,546.0545044,557.2690254,544.0289216,3562565 +06-07-2022,JSWSTEEL.NS,541.4599451,547.9317627,550.6489431,534.543486,3281658 +07-07-2022,JSWSTEEL.NS,553.8601825,567.7424927,571.10194,545.016983,4952962 +08-07-2022,JSWSTEEL.NS,573.0780421,559.442749,574.1648901,555.8362855,3313755 +11-07-2022,JSWSTEEL.NS,557.2690175,570.4102783,584.2925884,554.403603,4900994 +12-07-2022,JSWSTEEL.NS,567.0508753,567.5942993,574.5107586,556.7749689,3425619 +13-07-2022,JSWSTEEL.NS,568.6811346,581.5753784,586.6639403,567.7424602,4569908 +14-07-2022,JSWSTEEL.NS,581.9706627,577.0303345,584.3914356,567.3966945,4660656 +15-07-2022,JSWSTEEL.NS,575.0542006,569.5210571,577.0303318,562.5551461,3051005 +18-07-2022,JSWSTEEL.NS,575.943504,578.9570923,584.9348775,571.1019581,3583550 +19-07-2022,JSWSTEEL.NS,573.917855,577.8701172,582.5634286,570.509077,3586372 +20-07-2022,JSWSTEEL.NS,588.3930664,583.3045044,592.7899704,579.9945087,4550328 +21-07-2022,JSWSTEEL.NS,582.8599543,580.5379639,588.7883483,578.0677997,3773423 +22-07-2022,JSWSTEEL.NS,580.9825925,575.4988403,585.4782791,572.287627,4351458 +25-07-2022,JSWSTEEL.NS,566.6556033,578.5123901,581.3778044,566.6556033,5783353 +26-07-2022,JSWSTEEL.NS,577.030309,590.6162109,592.4935597,574.6589274,6031921 +27-07-2022,JSWSTEEL.NS,588.8870896,595.5071411,596.5939891,582.9586961,2913380 +28-07-2022,JSWSTEEL.NS,597.8784305,609.3400269,619.4676986,595.8529082,5104503 +29-07-2022,JSWSTEEL.NS,615.5648509,622.0860596,630.3364433,613.1440782,4732970 +01-08-2022,JSWSTEEL.NS,627.0263953,631.5715332,633.3500392,620.752203,3055387 +02-08-2022,JSWSTEEL.NS,630.1388001,640.9581299,642.1932118,618.8254376,3053206 +03-08-2022,JSWSTEEL.NS,642.2425839,645.0091553,652.9136794,637.3022563,4446383 +04-08-2022,JSWSTEEL.NS,645.1080833,656.4213867,665.4128203,645.1080833,4705675 +05-08-2022,JSWSTEEL.NS,657.1624056,659.1879883,665.9562135,657.0636231,2455459 +08-08-2022,JSWSTEEL.NS,662.4979742,661.213501,667.9323349,654.5440583,2446698 +10-08-2022,JSWSTEEL.NS,664.5235562,662.1027832,666.7467039,652.123344,3252353 +11-08-2022,JSWSTEEL.NS,665.0669413,665.5609741,670.2048946,661.460538,3480693 +12-08-2022,JSWSTEEL.NS,665.5609413,670.1060791,676.8249129,664.9681261,3476671 +16-08-2022,JSWSTEEL.NS,669.9084798,665.8079834,672.7738942,662.3992053,2747244 +17-08-2022,JSWSTEEL.NS,664.5235458,664.572937,668.377026,660.4231095,2349839 +18-08-2022,JSWSTEEL.NS,662.0039561,665.3634033,669.6614646,660.9171081,1806855 +19-08-2022,JSWSTEEL.NS,668.7227607,656.6189575,668.7227607,655.1862504,1961510 +22-08-2022,JSWSTEEL.NS,653.0125842,635.2767944,655.1862802,633.3500544,2303053 +23-08-2022,JSWSTEEL.NS,634.3381063,645.0585938,647.1829589,629.1013707,1751341 +24-08-2022,JSWSTEEL.NS,646.6889282,643.7247314,649.4554998,639.2784363,1781643 +25-08-2022,JSWSTEEL.NS,646.1948652,640.9581299,651.9750245,639.3277976,1525852 +26-08-2022,JSWSTEEL.NS,648.1710727,659.0397949,662.547416,646.1949413,3070661 +29-08-2022,JSWSTEEL.NS,646.1948636,641.8473511,652.0738656,634.9308923,2728484 +30-08-2022,JSWSTEEL.NS,645.0586089,658.940979,660.0278271,643.7247445,2321586 +01-09-2022,JSWSTEEL.NS,647.1829539,653.7041626,661.8063124,645.4538391,2472832 +02-09-2022,JSWSTEEL.NS,652.1232759,653.5065918,661.015866,646.1948825,2022058 +05-09-2022,JSWSTEEL.NS,654.0994198,673.8113403,675.3922212,654.0994198,4930594 +06-09-2022,JSWSTEEL.NS,673.8607548,676.3803101,678.8010829,670.4025251,3295941 +07-09-2022,JSWSTEEL.NS,669.9084786,676.4296875,679.5421183,667.7347223,2310672 +08-09-2022,JSWSTEEL.NS,678.8011088,677.1707764,682.8521539,671.1929912,1889770 +09-09-2022,JSWSTEEL.NS,678.8011002,678.751709,693.3750685,676.9237514,3953738 +12-09-2022,JSWSTEEL.NS,678.751709,678.751709,678.751709,678.751709,0 +13-09-2022,JSWSTEEL.NS,681.7652775,682.8027344,689.6204113,678.4058303,2094822 +14-09-2022,JSWSTEEL.NS,676.8249468,684.5812378,693.4244371,673.86075,2755630 +15-09-2022,JSWSTEEL.NS,683.840146,681.4194336,689.6697568,676.3308719,2887795 +16-09-2022,JSWSTEEL.NS,676.8249023,677.6647339,686.211525,670.896509,4073365 +19-09-2022,JSWSTEEL.NS,673.8607275,671.8352051,683.2473505,667.2900672,1708723 +20-09-2022,JSWSTEEL.NS,675.1946267,680.7772217,689.9168288,673.9101535,1802967 +21-09-2022,JSWSTEEL.NS,677.0225559,676.6766968,684.2354227,673.860734,1806929 +22-09-2022,JSWSTEEL.NS,672.872703,671.2423706,678.8010969,665.9562435,1504203 +23-09-2022,JSWSTEEL.NS,673.3666888,661.0158691,678.7516583,659.039738,1558314 +26-09-2022,JSWSTEEL.NS,651.3328424,638.4385986,654.0500227,630.38584,2192702 +27-09-2022,JSWSTEEL.NS,641.6498033,629.3977661,643.1812928,625.4455038,2512782 +28-09-2022,JSWSTEEL.NS,621.5920588,609.1424561,624.951506,607.6603576,2164186 +29-09-2022,JSWSTEEL.NS,613.0947297,610.871582,620.505222,609.6858912,3577828 +30-09-2022,JSWSTEEL.NS,613.588711,624.1116333,626.384172,606.8698773,1588501 +03-10-2022,JSWSTEEL.NS,623.4694387,616.1083374,623.4694387,613.8357984,1285991 +04-10-2022,JSWSTEEL.NS,626.235963,635.5238037,637.3023097,624.6056909,1384242 +06-10-2022,JSWSTEEL.NS,640.6617812,666.4008789,669.9084998,640.6617812,3704140 +07-10-2022,JSWSTEEL.NS,663.3872613,658.1010742,664.9681421,651.6786479,1601796 +10-10-2022,JSWSTEEL.NS,647.8252418,658.0516968,660.027828,646.6889423,1089870 +11-10-2022,JSWSTEEL.NS,661.3616834,635.0791626,661.3616834,632.3619822,1644047 +12-10-2022,JSWSTEEL.NS,638.2903575,643.3294678,645.9478657,630.5834581,1530483 +13-10-2022,JSWSTEEL.NS,644.712801,640.6123047,648.1710306,634.0417047,938662 +14-10-2022,JSWSTEEL.NS,650.1471734,632.6090088,651.6292718,631.3739268,1386827 +17-10-2022,JSWSTEEL.NS,625.5937862,623.9140625,628.6567655,616.5529614,2281559 +18-10-2022,JSWSTEEL.NS,627.0263917,629.1507568,630.8798716,623.6176137,1809430 +19-10-2022,JSWSTEEL.NS,632.3126078,618.4302979,632.3126078,617.5410147,2157157 +20-10-2022,JSWSTEEL.NS,611.2173605,620.9004517,622.4813325,607.6603484,2686775 +21-10-2022,JSWSTEEL.NS,622.5801371,614.6262207,622.9753874,609.1424684,2547197 +24-10-2022,JSWSTEEL.NS,614.6262207,614.6262207,614.6262207,614.6262207,0 +25-10-2022,JSWSTEEL.NS,616.7505489,636.6600342,643.1813032,616.7505489,4787246 +27-10-2022,JSWSTEEL.NS,642.2426613,671.4893799,674.8488272,640.26653,8328955 +28-10-2022,JSWSTEEL.NS,668.5251897,662.399231,670.3531473,655.5321627,2500826 +31-10-2022,JSWSTEEL.NS,663.9800594,665.9067993,668.3769632,661.0652539,1380329 +01-11-2022,JSWSTEEL.NS,662.0039647,678.1588135,680.0361623,662.0039647,2846573 +02-11-2022,JSWSTEEL.NS,676.8249864,676.0345459,685.6681862,674.157197,1912908 +03-11-2022,JSWSTEEL.NS,670.6001769,672.0822754,679.7891755,669.8591277,1639039 +04-11-2022,JSWSTEEL.NS,675.0464555,693.375061,695.5488175,674.2065635,3624889 +07-11-2022,JSWSTEEL.NS,696.8826907,701.5266113,706.9115812,691.6459548,3121786 +09-11-2022,JSWSTEEL.NS,707.4549688,698.1177368,707.652594,694.6595072,1632827 +10-11-2022,JSWSTEEL.NS,691.4483286,692.6834106,697.27794,688.879382,932886 +11-11-2022,JSWSTEEL.NS,697.5742763,710.4191284,713.3339338,696.7344447,2607860 +14-11-2022,JSWSTEEL.NS,713.976215,710.8144531,722.6712409,708.0972726,2089880 +15-11-2022,JSWSTEEL.NS,711.8025073,713.729187,716.1993511,704.2931723,1065114 +16-11-2022,JSWSTEEL.NS,711.9012894,699.7974854,713.3339966,695.5982064,1395043 +17-11-2022,JSWSTEEL.NS,696.5862375,700.1432495,704.441371,689.2251369,1391449 +18-11-2022,JSWSTEEL.NS,701.5265528,699.7480469,703.1074336,692.8315879,893816 +21-11-2022,JSWSTEEL.NS,711.4072102,688.2370605,714.223173,684.383641,3360316 +22-11-2022,JSWSTEEL.NS,688.1877142,699.7974854,701.4278178,682.7533532,2421572 +23-11-2022,JSWSTEEL.NS,701.6253856,711.9506836,713.3833908,699.5504719,1735389 +24-11-2022,JSWSTEEL.NS,713.3833229,717.2861938,719.7563577,708.5417776,1654760 +25-11-2022,JSWSTEEL.NS,713.3833158,717.5332031,719.9045242,711.5059672,1466688 +28-11-2022,JSWSTEEL.NS,709.9250935,707.1091309,716.1005032,701.5265364,2418509 +29-11-2022,JSWSTEEL.NS,705.9728623,723.8074341,727.11749,705.3305955,3306817 +30-11-2022,JSWSTEEL.NS,725.3388962,734.5279541,736.7511016,722.3746996,3962572 +01-12-2022,JSWSTEEL.NS,738.2332636,737.3933716,743.9640322,734.2315495,1942307 +02-12-2022,JSWSTEEL.NS,737.7392012,734.1821289,742.3336701,731.7119649,1392199 +05-12-2022,JSWSTEEL.NS,737.5415444,747.5703735,749.941755,737.0969028,2129340 +06-12-2022,JSWSTEEL.NS,745.9401013,737.8379517,746.7305416,731.3661343,1468238 +07-12-2022,JSWSTEEL.NS,738.1343847,729.3406372,742.0372559,727.4632885,1162282 +08-12-2022,JSWSTEEL.NS,729.3406216,735.812439,737.7885701,727.2656477,1053397 +09-12-2022,JSWSTEEL.NS,739.5176976,731.5637817,741.8396276,729.3900254,1338271 +12-12-2022,JSWSTEEL.NS,729.1924598,732.0084229,733.1447225,718.8177704,1224081 +13-12-2022,JSWSTEEL.NS,735.6148142,735.3677979,737.0969126,726.8704581,1201367 +14-12-2022,JSWSTEEL.NS,739.0236414,748.9042969,750.5840204,736.9486675,1471083 +15-12-2022,JSWSTEEL.NS,746.9776313,734.4785767,753.7953084,732.1566465,1690335 +16-12-2022,JSWSTEEL.NS,730.970929,734.5773926,738.6284375,726.2282261,1498658 +19-12-2022,JSWSTEEL.NS,733.1446973,740.5057983,741.8396628,730.9215497,944749 +20-12-2022,JSWSTEEL.NS,731.6131653,736.899292,738.2332167,724.3508472,1512103 +21-12-2022,JSWSTEEL.NS,741.049183,734.2315063,743.9639885,730.8227284,1605753 +22-12-2022,JSWSTEEL.NS,734.2314935,728.7477417,740.0611044,725.6847626,1403642 +23-12-2022,JSWSTEEL.NS,721.2384871,719.1635132,727.7596958,713.778604,1687270 +26-12-2022,JSWSTEEL.NS,718.8671406,723.4616699,728.5501718,714.6184704,1168456 +27-12-2022,JSWSTEEL.NS,727.1174481,755.8207397,760.1188007,725.6847411,4992699 +28-12-2022,JSWSTEEL.NS,751.9179611,752.6096191,757.9451375,748.1139325,1917734 +29-12-2022,JSWSTEEL.NS,746.977609,760.2177124,762.2432349,743.5193793,2103907 +30-12-2022,JSWSTEEL.NS,763.7746645,758.883728,768.2209595,756.1171566,2190914 +02-01-2023,JSWSTEEL.NS,762.6878544,766.0472412,774.1493911,757.0064772,3360043 +03-01-2023,JSWSTEEL.NS,766.8871369,758.7355957,767.2329357,754.4868654,1635681 +04-01-2023,JSWSTEEL.NS,757.2535063,727.5126953,758.4885883,725.7835805,2819669 +05-01-2023,JSWSTEEL.NS,732.9964885,741.7409058,743.8652108,727.7597525,2452379 +06-01-2023,JSWSTEEL.NS,741.0492382,719.6575928,745.3967512,717.2862714,3536096 +09-01-2023,JSWSTEEL.NS,727.9572747,733.4904175,737.7391475,726.376394,1761359 +10-01-2023,JSWSTEEL.NS,735.3678441,736.3065186,742.4819287,726.2776283,2289489 +11-01-2023,JSWSTEEL.NS,741.049209,745.1990967,749.3983755,739.122469,2794465 +12-01-2023,JSWSTEEL.NS,749.3489649,754.3386841,755.2773585,743.6181363,2422254 +13-01-2023,JSWSTEEL.NS,755.8701397,759.3283691,762.7372073,752.6095355,1816006 +16-01-2023,JSWSTEEL.NS,759.5754186,750.1394043,761.7985661,744.7050436,1673126 +17-01-2023,JSWSTEEL.NS,749.3983301,748.4596558,754.6350655,738.3813751,1480994 +18-01-2023,JSWSTEEL.NS,749.9418089,757.9945679,760.316498,746.1871716,1740579 +19-01-2023,JSWSTEEL.NS,753.8446624,750.979248,764.7627752,748.0150512,2185302 +20-01-2023,JSWSTEEL.NS,750.9298623,732.6012573,754.8821247,729.5876693,3001352 +23-01-2023,JSWSTEEL.NS,728.7478081,725.1907959,738.2332745,717.3356619,3335294 +24-01-2023,JSWSTEEL.NS,726.2282627,713.4328003,729.0936772,710.4192121,3146984 +25-01-2023,JSWSTEEL.NS,714.3714376,716.00177,718.2249176,708.443044,1567673 +27-01-2023,JSWSTEEL.NS,719.114124,712.7410889,719.5587656,703.1074494,2706934 +30-01-2023,JSWSTEEL.NS,716.3475383,693.3256226,716.3475383,684.5318149,2277856 +31-01-2023,JSWSTEEL.NS,700.2420889,707.8995972,711.2095927,695.7464026,2294866 +01-02-2023,JSWSTEEL.NS,713.3833986,720.9915161,729.884107,711.2096421,3271508 +02-02-2023,JSWSTEEL.NS,721.0408631,718.7189331,728.1055562,713.1363384,2299091 +03-02-2023,JSWSTEEL.NS,718.3236897,723.1157837,725.5365565,710.9131977,2558496 +06-02-2023,JSWSTEEL.NS,719.1635157,702.5640259,722.5723541,700.6372859,1202963 +07-02-2023,JSWSTEEL.NS,699.5504605,705.5776367,712.0495148,697.6731117,1946683 +08-02-2023,JSWSTEEL.NS,709.2334478,723.2145996,727.2162531,704.0461036,1793312 +09-02-2023,JSWSTEEL.NS,724.2520947,715.1124878,728.5996075,713.8280146,956700 +10-02-2023,JSWSTEEL.NS,713.3834002,710.369812,717.9779296,703.5027437,997205 +13-02-2023,JSWSTEEL.NS,707.4549464,709.4804688,719.0153256,706.4668808,863438 +14-02-2023,JSWSTEEL.NS,713.0375467,715.2112427,717.3356078,706.911528,931784 +15-02-2023,JSWSTEEL.NS,711.5060131,718.4719238,719.9045707,711.5060131,859372 +16-02-2023,JSWSTEEL.NS,722.0783531,719.2623901,722.7206199,715.3101276,649802 +17-02-2023,JSWSTEEL.NS,717.3355888,719.7069702,727.1174618,716.7427736,1142716 +20-02-2023,JSWSTEEL.NS,719.7070036,714.7172241,724.2520812,712.7905445,606435 +21-02-2023,JSWSTEEL.NS,721.2879164,711.5060425,727.2163103,708.7394708,1749017 +22-02-2023,JSWSTEEL.NS,711.5059813,691.5964966,714.6184119,686.70556,1810091 +23-02-2023,JSWSTEEL.NS,693.5232344,692.9303589,705.7752111,691.7446682,1824396 +24-02-2023,JSWSTEEL.NS,696.5862636,676.8249512,698.3153785,669.1180514,2142286 +27-02-2023,JSWSTEEL.NS,676.3309246,672.3786621,676.8249575,657.9034765,1814311 +28-02-2023,JSWSTEEL.NS,675.7874642,659.2373657,675.7874642,656.964827,1915622 +01-03-2023,JSWSTEEL.NS,660.0278404,668.6240234,670.6989371,660.0278404,1464537 +02-03-2023,JSWSTEEL.NS,672.0328706,667.0430908,675.5404915,665.5609924,1091983 +03-03-2023,JSWSTEEL.NS,673.3666641,674.1571045,677.812959,667.9816949,1084202 +06-03-2023,JSWSTEEL.NS,675.3427922,666.203186,675.6391998,665.3139029,1215223 +08-03-2023,JSWSTEEL.NS,662.0038996,667.3394775,668.9203583,656.0755065,1539129 +09-03-2023,JSWSTEEL.NS,669.0192357,672.0822754,683.6920469,664.523549,6336933 +10-03-2023,JSWSTEEL.NS,660.2747932,671.291748,673.2184276,658.1504282,5369878 +13-03-2023,JSWSTEEL.NS,674.6511939,667.5371094,683.1979857,665.0175541,1602921 +14-03-2023,JSWSTEEL.NS,669.9084824,664.02948,674.6511853,659.7314187,1555671 +15-03-2023,JSWSTEEL.NS,672.8726828,671.5388184,676.6273201,666.6478815,1173429 +16-03-2023,JSWSTEEL.NS,667.1419178,654.4946899,667.6359506,641.3039777,2512474 +17-03-2023,JSWSTEEL.NS,662.0039924,668.3276367,669.9085177,656.5696312,1667707 +20-03-2023,JSWSTEEL.NS,664.8693983,660.1760864,664.8693983,652.1233273,1480884 +21-03-2023,JSWSTEEL.NS,663.4860648,657.8046875,663.4860648,654.0994414,1133592 +22-03-2023,JSWSTEEL.NS,658.0516815,654.3464355,663.2390258,652.1726792,949388 +23-03-2023,JSWSTEEL.NS,654.0006493,659.8302002,662.794397,650.3941857,1099501 +24-03-2023,JSWSTEEL.NS,663.1402356,649.9495239,663.1402356,647.9240016,1563002 +27-03-2023,JSWSTEEL.NS,653.2101471,650.9869995,658.5457255,648.0228027,1134491 +28-03-2023,JSWSTEEL.NS,654.2476562,652.123291,655.0380966,648.1216374,1190600 +29-03-2023,JSWSTEEL.NS,655.3839303,670.7977905,677.2696084,650.7400097,2208428 +31-03-2023,JSWSTEEL.NS,670.8965663,679.8879395,684.2354524,668.7228098,1447293 +03-04-2023,JSWSTEEL.NS,682.1604994,674.0583496,683.3955814,668.0805649,1335604 +05-04-2023,JSWSTEEL.NS,670.4025291,678.3564453,681.7652838,666.9936906,1188370 +06-04-2023,JSWSTEEL.NS,679.7891651,674.5524292,679.7891651,672.1316563,726290 +10-04-2023,JSWSTEEL.NS,675.8862383,680.2831421,684.9764535,674.6511563,600036 +11-04-2023,JSWSTEEL.NS,685.47048,705.0835571,706.466873,680.2831358,4076632 +12-04-2023,JSWSTEEL.NS,711.3084941,709.6781616,713.8774407,702.909936,1810361 +13-04-2023,JSWSTEEL.NS,708.4430359,712.0494995,713.383364,705.7258555,835749 +17-04-2023,JSWSTEEL.NS,705.4788718,712.5929565,715.0137294,705.4788718,1253589 +18-04-2023,JSWSTEEL.NS,711.4566116,710.7649536,716.3475483,703.8979461,837349 +19-04-2023,JSWSTEEL.NS,706.8127276,713.729187,724.9437681,706.8127276,2268330 +20-04-2023,JSWSTEEL.NS,717.3356051,707.2573242,718.3236707,704.1943451,1033900 +21-04-2023,JSWSTEEL.NS,710.4191467,702.1688232,710.4191467,694.7088799,1416385 +24-04-2023,JSWSTEEL.NS,700.0938294,711.7529907,715.2606717,696.7344427,729151 +25-04-2023,JSWSTEEL.NS,711.7530658,716.3475952,721.8807387,709.2335105,1079227 +26-04-2023,JSWSTEEL.NS,711.4072018,714.81604,716.0017308,703.5026773,1277410 +27-04-2023,JSWSTEEL.NS,714.3714202,723.362793,725.9811909,709.0358419,1247848 +28-04-2023,JSWSTEEL.NS,727.2162961,716.6439819,727.2162961,712.9387359,1593083 +02-05-2023,JSWSTEEL.NS,723.2146256,729.0936279,737.5909679,719.8057872,1965606 +03-05-2023,JSWSTEEL.NS,722.275972,723.7086792,726.7222673,717.2368614,1215913 +04-05-2023,JSWSTEEL.NS,725.1907218,729.8840332,733.1446375,721.5348673,1464468 +05-05-2023,JSWSTEEL.NS,727.512706,724.5979004,732.7988933,721.7819375,945667 +08-05-2023,JSWSTEEL.NS,726.8210149,724.0544434,732.1565932,721.337263,1132367 +09-05-2023,JSWSTEEL.NS,724.8448604,715.9522705,731.6625368,713.877357,1179219 +10-05-2023,JSWSTEEL.NS,716.347528,715.7052612,720.8926054,710.814385,919645 +11-05-2023,JSWSTEEL.NS,718.8177174,702.1193848,720.6950661,700.0444711,1284636 +12-05-2023,JSWSTEEL.NS,691.5471628,694.2643433,700.4397535,682.9015884,1499306 +15-05-2023,JSWSTEEL.NS,693.5232356,697.1296387,702.0205752,688.6816903,998259 +16-05-2023,JSWSTEEL.NS,701.9712153,694.3630981,702.5640305,692.1893418,874913 +17-05-2023,JSWSTEEL.NS,692.9797924,686.8043823,692.9797924,683.5437779,1686465 +18-05-2023,JSWSTEEL.NS,692.4363453,683.7907715,701.0325279,681.0241999,3667407 +19-05-2023,JSWSTEEL.NS,687.69364,685.5692749,688.2864552,672.9220476,2329260 +22-05-2023,JSWSTEEL.NS,683.7414368,696.19104,699.3528622,679.2457502,2182824 +23-05-2023,JSWSTEEL.NS,701.5265716,695.6969604,703.4039203,694.1160796,2324758 +24-05-2023,JSWSTEEL.NS,691.645927,687.6936646,698.1177447,686.2115661,1185182 +25-05-2023,JSWSTEEL.NS,684.7294739,688.3359375,694.2643312,681.765277,1213068 +26-05-2023,JSWSTEEL.NS,688.3359035,693.3256226,697.0308684,685.8657396,1461749 +29-05-2023,JSWSTEEL.NS,694.857159,693.8197021,700.4891452,692.7327938,1467219 +30-05-2023,JSWSTEEL.NS,692.7328102,696.19104,709.3323616,689.5710484,3317461 +31-05-2023,JSWSTEEL.NS,692.7822055,687.9900513,696.5368427,682.7533158,14943096 +01-06-2023,JSWSTEEL.NS,690.5590543,685.5692749,693.523251,682.9015461,1995511 +02-06-2023,JSWSTEEL.NS,689.6697744,698.1671143,700.587887,687.4466268,3405152 +05-06-2023,JSWSTEEL.NS,700.489118,703.6509399,705.4788372,694.6101156,2454283 +06-06-2023,JSWSTEEL.NS,705.4788288,704.3425293,708.9370584,700.3408757,2436996 +07-06-2023,JSWSTEEL.NS,706.7138821,721.0408325,723.4616052,705.4788002,3667486 +08-06-2023,JSWSTEEL.NS,721.0408874,739.8635254,755.3267765,719.1635386,9618332 +09-06-2023,JSWSTEEL.NS,742.5313356,739.5671387,747.9163055,732.6506791,2408734 +12-06-2023,JSWSTEEL.NS,745.5942755,738.3814087,748.9043314,735.763071,1703619 +13-06-2023,JSWSTEEL.NS,745.9895407,747.619873,753.4988152,742.1855122,3419413 +14-06-2023,JSWSTEEL.NS,752.4613358,763.6264648,769.7030923,750.0900145,4758206 +15-06-2023,JSWSTEEL.NS,768.7150298,761.4033203,768.7150298,759.3284067,2222061 +16-06-2023,JSWSTEEL.NS,767.6775995,766.8377075,772.4696936,763.4783206,2285788 +19-06-2023,JSWSTEEL.NS,771.1852135,762.4408569,772.6673119,758.6861593,1422461 +20-06-2023,JSWSTEEL.NS,762.9842992,763.9229736,777.1136258,759.3778355,2282549 +21-06-2023,JSWSTEEL.NS,763.9229317,749.6947632,764.7627634,743.0747117,2768203 +22-06-2023,JSWSTEEL.NS,745.1990512,743.3710938,754.6350652,737.0475104,1972478 +23-06-2023,JSWSTEEL.NS,741.0491719,737.5909424,749.6453543,734.9725445,1704679 +26-06-2023,JSWSTEEL.NS,740.9504338,739.8635254,742.3830807,728.3525971,1602537 +27-06-2023,JSWSTEEL.NS,741.0492043,753.4000244,755.8701884,740.11053,2783577 +28-06-2023,JSWSTEEL.NS,758.8343641,774.0505981,782.004514,752.9059706,8340755 +30-06-2023,JSWSTEEL.NS,776.9159362,775.4338379,779.5837253,770.6911353,2515440 +03-07-2023,JSWSTEEL.NS,778.5957151,784.5241089,798.6534353,777.6570407,4781944 +04-07-2023,JSWSTEEL.NS,788.4763816,787.1425171,793.1696934,779.8801984,2473106 +05-07-2023,JSWSTEEL.NS,787.1918604,782.4491577,794.0094768,778.6944603,2526894 +06-07-2023,JSWSTEEL.NS,794.8493496,786.055542,794.948132,779.5837247,3316923 +07-07-2023,JSWSTEEL.NS,786.5002415,778.9909668,792.3298528,775.0387043,2547821 +10-07-2023,JSWSTEEL.NS,779.5837712,800.9259644,804.0877864,778.3486891,4777540 +11-07-2023,JSWSTEEL.NS,809.2111017,791.2022095,809.3599601,787.1340405,3085989 +12-07-2023,JSWSTEEL.NS,798.246998,799.4376831,808.4669288,782.5202169,25929716 +13-07-2023,JSWSTEEL.NS,804.3988159,795.9152832,807.871612,790.6068299,3049961 +14-07-2023,JSWSTEEL.NS,801.6205804,798.5942383,801.6205804,785.9433383,2011903 +17-07-2023,JSWSTEEL.NS,799.3880558,791.9463501,805.6886758,790.8052643,1769593 +18-07-2023,JSWSTEEL.NS,793.5834732,784.7526855,794.7741582,782.3713155,1527919 +19-07-2023,JSWSTEEL.NS,789.8130424,785.7449341,791.6486389,782.9170495,1563134 +20-07-2023,JSWSTEEL.NS,788.8207856,792.8392944,795.2206644,779.6426821,1780010 +21-07-2023,JSWSTEEL.NS,791.7974951,780.3372803,816.9504364,776.5171683,8469798 +24-07-2023,JSWSTEEL.NS,782.8674275,769.6212158,782.8674275,767.1902466,2710762 +25-07-2023,JSWSTEEL.NS,771.9529209,794.3276367,799.2391745,770.9606935,4850069 +26-07-2023,JSWSTEEL.NS,801.17403,799.1895752,802.7119704,793.8811222,3062011 +27-07-2023,JSWSTEEL.NS,799.7352911,787.5805054,808.1692241,784.85188,2865447 +28-07-2023,JSWSTEEL.NS,788.8208139,797.8997192,799.7353158,779.890767,2111325 +31-07-2023,JSWSTEEL.NS,799.9337464,810.4017334,814.8171575,799.9337464,4226070 +01-08-2023,JSWSTEEL.NS,816.6031847,814.5195313,818.5876395,810.6002207,2406158 +02-08-2023,JSWSTEEL.NS,810.649801,797.9989014,811.49317,792.1447354,1975596 +03-08-2023,JSWSTEEL.NS,797.9989301,798.1973877,802.7120105,788.0270563,1829238 +04-08-2023,JSWSTEEL.NS,801.7197842,799.68573,808.4669187,796.5601893,1275614 +07-08-2023,JSWSTEEL.NS,801.7197932,806.7305298,810.2529252,797.3043689,1422051 +08-08-2023,JSWSTEEL.NS,808.7149657,795.0718384,810.1537076,793.2858411,933777 +09-08-2023,JSWSTEEL.NS,795.4687362,817.0496826,822.4573342,795.1214203,3133311 +10-08-2023,JSWSTEEL.NS,818.5876311,825.0371094,828.5099054,812.8823233,6313077 +11-08-2023,JSWSTEEL.NS,823.5487868,814.2714844,824.8882697,809.2606873,3239511 +14-08-2023,JSWSTEEL.NS,808.66533,793.2362061,808.66533,787.3820402,1866848 +16-08-2023,JSWSTEEL.NS,797.4532039,789.1184692,797.4532039,782.8674485,1317570 +17-08-2023,JSWSTEEL.NS,788.6719691,783.6116333,790.458027,777.5094102,1434401 +18-08-2023,JSWSTEEL.NS,783.760463,780.9821777,787.7293726,777.2117257,1546387 +21-08-2023,JSWSTEEL.NS,786.8363559,788.5727539,791.4005779,781.6767611,1033216 +22-08-2023,JSWSTEEL.NS,793.6827683,789.0192871,793.7323675,786.1418033,823108 +23-08-2023,JSWSTEEL.NS,792.7897292,791.6983032,796.6594405,786.8859638,1274976 +24-08-2023,JSWSTEEL.NS,793.7819284,781.776001,800.4298642,780.039603,1726077 +25-08-2023,JSWSTEEL.NS,774.9296474,767.140686,781.4287251,764.5608583,1502054 +28-08-2023,JSWSTEEL.NS,769.4723899,766.9918213,774.8800417,765.0073664,1769280 +29-08-2023,JSWSTEEL.NS,772.8459806,776.5668335,779.7915727,769.5219823,1807893 +30-08-2023,JSWSTEEL.NS,778.600891,781.0318604,785.79454,778.0055182,1978468 +31-08-2023,JSWSTEEL.NS,781.0318547,773.5901489,785.645676,770.960722,3999415 +01-09-2023,JSWSTEEL.NS,772.9451471,800.1322021,801.4220857,771.9529197,3513798 +04-09-2023,JSWSTEEL.NS,805.6390504,803.5057373,820.1751455,802.2158538,3571051 +05-09-2023,JSWSTEEL.NS,802.6623793,809.6079712,811.6420253,794.2780455,1770212 +06-09-2023,JSWSTEEL.NS,809.7071873,808.5661621,811.1459292,797.0562875,2225037 +07-09-2023,JSWSTEEL.NS,805.7382967,812.9319458,815.0156598,799.239219,2652562 +08-09-2023,JSWSTEEL.NS,812.9319412,809.4095459,817.5954224,804.2995503,1866220 +11-09-2023,JSWSTEEL.NS,813.6264783,817.8434448,822.9037804,810.1040831,1715172 +12-09-2023,JSWSTEEL.NS,827.3191961,809.8560181,833.4710181,805.5894523,2776481 +13-09-2023,JSWSTEEL.NS,811.642052,804.3988037,813.7753652,801.7197775,1380634 +14-09-2023,JSWSTEEL.NS,806.6312802,804.0514526,818.5876083,802.5631115,2398032 +15-09-2023,JSWSTEEL.NS,806.7305011,806.5320435,813.3288377,798.7430823,4454542 +18-09-2023,JSWSTEEL.NS,806.5320589,802.5135498,808.6157728,801.2732655,1335464 +20-09-2023,JSWSTEEL.NS,801.7693814,780.6349487,804.4980069,779.0970083,3359951 +21-09-2023,JSWSTEEL.NS,783.8596443,772.3001709,785.4471839,767.9840059,2875491 +22-09-2023,JSWSTEEL.NS,773.9373957,768.0336304,777.6086493,766.6941476,2147621 +25-09-2023,JSWSTEEL.NS,770.9111128,773.8381958,777.3605911,768.3312851,2326745 +26-09-2023,JSWSTEEL.NS,773.8382058,773.5901489,782.272139,771.9033502,1727679 +27-09-2023,JSWSTEEL.NS,773.9373815,773.5404663,779.5930899,768.6289891,2612372 +28-09-2023,JSWSTEEL.NS,774.6319851,762.1298828,781.2799211,758.4090299,3157286 +29-09-2023,JSWSTEEL.NS,769.8196135,773.5404663,777.8070926,765.4538492,1704218 +03-10-2023,JSWSTEEL.NS,770.5142043,764.2631836,770.5142043,762.0306719,1099773 +04-10-2023,JSWSTEEL.NS,761.9810558,750.7192383,762.030655,747.2961021,1654158 +05-10-2023,JSWSTEEL.NS,756.0772858,749.6278076,756.7222578,747.0480406,1459736 +06-10-2023,JSWSTEEL.NS,754.440102,759.2524414,765.1562067,752.7533639,2026927 +09-10-2023,JSWSTEEL.NS,750.6200386,751.6618652,755.4819771,743.3271913,725323 +10-10-2023,JSWSTEEL.NS,753.7456044,765.9003906,768.1825016,751.4138336,1351582 +11-10-2023,JSWSTEEL.NS,769.9685169,771.2088013,776.4675947,768.529775,1841618 +12-10-2023,JSWSTEEL.NS,776.318769,777.3605957,783.810074,773.391686,2139718 +13-10-2023,JSWSTEEL.NS,771.9529719,771.2088013,773.9374268,766.9918345,998547 +16-10-2023,JSWSTEEL.NS,771.2087889,784.5542603,788.1758541,766.9918222,2157341 +17-10-2023,JSWSTEEL.NS,786.5387128,784.0085449,789.8130513,782.02409,1050381 +18-10-2023,JSWSTEEL.NS,786.9355529,778.3032227,794.7741738,775.1280828,1250892 +19-10-2023,JSWSTEEL.NS,774.086255,774.3839111,776.6164229,763.1717533,2130597 +20-10-2023,JSWSTEEL.NS,773.540471,763.4197998,773.6893294,755.9780942,1501944 +23-10-2023,JSWSTEEL.NS,764.8088676,743.1287231,768.7777772,740.3008387,1715908 +25-10-2023,JSWSTEEL.NS,748.2386716,742.4837646,755.928434,735.7366303,2417579 +26-10-2023,JSWSTEEL.NS,738.9117715,723.0361328,739.2094276,719.860993,2519570 +27-10-2023,JSWSTEEL.NS,724.0283748,726.3104858,729.7336826,719.6129506,1588987 +30-10-2023,JSWSTEEL.NS,729.0887328,728.7910767,731.0731877,720.3571432,1162173 +31-10-2023,JSWSTEEL.NS,731.27162,730.6266479,732.8095604,721.3493457,1363728 +01-11-2023,JSWSTEEL.NS,731.1723961,718.8191528,731.5692507,717.380411,1845107 +02-11-2023,JSWSTEEL.NS,722.3415708,727.6499634,728.6918506,719.3648885,1095177 +03-11-2023,JSWSTEEL.NS,730.2298087,740.2512817,742.1861374,729.2871805,2526039 +06-11-2023,JSWSTEEL.NS,742.2852994,748.1394653,750.5704346,739.1102201,2782755 +07-11-2023,JSWSTEEL.NS,751.1161678,742.7814331,753.6959349,741.1442942,2288975 +08-11-2023,JSWSTEEL.NS,744.1706063,750.8185425,751.8603692,739.2094689,2664277 +09-11-2023,JSWSTEEL.NS,750.8184826,745.013916,753.9936224,743.2279188,2579350 +10-11-2023,JSWSTEEL.NS,746.055843,748.883667,753.1006336,739.2590486,1108868 +13-11-2023,JSWSTEEL.NS,750.6696425,755.1842651,757.3175783,747.1472473,942603 +15-11-2023,JSWSTEEL.NS,763.0229051,766.8429565,776.4179756,763.0229051,2443652 +16-11-2023,JSWSTEEL.NS,764.5112357,763.1717529,768.2816879,757.4664452,1699954 +17-11-2023,JSWSTEEL.NS,765.9996029,762.8244629,768.8770868,760.0462381,1567731 +20-11-2023,JSWSTEEL.NS,763.9159463,755.9284668,765.9995997,754.7378423,1024654 +21-11-2023,JSWSTEEL.NS,760.889572,769.7700195,773.5404716,759.9966037,1846834 +22-11-2023,JSWSTEEL.NS,769.7700202,762.4771729,770.7126483,759.5500899,1312655 +23-11-2023,JSWSTEEL.NS,765.9499781,769.5219727,771.9033427,761.1872986,1068229 +24-11-2023,JSWSTEEL.NS,772.9451541,775.9714355,780.1388028,770.365387,2069730 +28-11-2023,JSWSTEEL.NS,778.8985309,776.269104,779.4442439,772.6971095,858569 +29-11-2023,JSWSTEEL.NS,777.112538,787.0844116,788.5231535,777.112538,1481172 +30-11-2023,JSWSTEEL.NS,787.8285617,794.8733521,801.8686037,783.4627369,3142500 +01-12-2023,JSWSTEEL.NS,798.7430789,804.4979858,808.6653531,790.7060609,2064512 +04-12-2023,JSWSTEEL.NS,813.6264684,813.2295532,817.0000658,806.0359046,2789349 +05-12-2023,JSWSTEEL.NS,809.657585,815.3132935,819.5798593,807.8715877,1338828 +06-12-2023,JSWSTEEL.NS,818.5380349,818.289978,826.9223688,808.8638174,1543909 +07-12-2023,JSWSTEEL.NS,822.506959,812.7831421,823.5487857,811.493198,1717648 +08-12-2023,JSWSTEEL.NS,818.3891531,832.8260498,846.8164926,815.710127,7142037 +11-12-2023,JSWSTEEL.NS,835.0089768,838.5313721,840.4166284,825.3347594,1630946 +12-12-2023,JSWSTEEL.NS,840.0197299,847.2133789,856.0938266,838.6802471,2518863 +13-12-2023,JSWSTEEL.NS,848.2056069,844.7824707,852.5218327,833.4710536,2170707 +14-12-2023,JSWSTEEL.NS,853.3155788,840.8135376,854.8535192,839.2259374,2711444 +15-12-2023,JSWSTEEL.NS,847.4118406,860.4596558,863.7835935,844.9808712,4058044 +18-12-2023,JSWSTEEL.NS,837.4399459,848.255249,858.8224348,829.6509848,4324786 +19-12-2023,JSWSTEEL.NS,848.9001552,852.0256958,854.8039205,841.0119351,1285256 +20-12-2023,JSWSTEEL.NS,852.3233617,835.7035522,857.036442,833.1733844,1764901 +21-12-2023,JSWSTEEL.NS,823.5487922,835.3563232,841.0616311,813.7257162,2106856 +22-12-2023,JSWSTEEL.NS,838.4321693,848.6520996,850.8846113,836.546913,1846933 +26-12-2023,JSWSTEEL.NS,850.8350097,845.675415,856.2922605,843.3437048,1294151 +27-12-2023,JSWSTEEL.NS,851.77766,869.092041,874.6484905,848.9994353,2466359 +28-12-2023,JSWSTEEL.NS,876.0376324,873.9539185,888.7877308,867.206784,4482599 +29-12-2023,JSWSTEEL.NS,875.1446011,873.4082031,880.6018521,866.5122103,1906630 +01-01-2024,JSWSTEEL.NS,873.4081744,870.7787476,877.922797,868.1989805,778184 +02-01-2024,JSWSTEEL.NS,876.9802087,863.4363403,876.9802087,852.4225793,1615515 +03-01-2024,JSWSTEEL.NS,863.2378769,831.1393433,863.2378769,829.5021438,3983411 +04-01-2024,JSWSTEEL.NS,833.7191076,830.5935669,837.2415029,828.5099135,1878399 +05-01-2024,JSWSTEEL.NS,832.4291897,822.9534302,839.2259232,820.7705178,2060548 +08-01-2024,JSWSTEEL.NS,829.2540666,815.5613403,830.1470955,814.3210561,1107367 +09-01-2024,JSWSTEEL.NS,822.0604154,815.015625,825.4836121,812.8823118,1458862 +10-01-2024,JSWSTEEL.NS,817.4465762,823.3503418,824.8882823,804.8949351,1265739 +11-01-2024,JSWSTEEL.NS,828.3114218,815.6605225,830.2462774,813.7256669,1205504 +12-01-2024,JSWSTEEL.NS,818.0915251,819.3814087,824.3425459,814.8667859,1326357 +15-01-2024,JSWSTEEL.NS,821.2666791,818.7365112,824.0449039,813.6265156,1497605 +16-01-2024,JSWSTEEL.NS,821.2170504,825.8308716,832.9749211,812.9815143,1920936 +17-01-2024,JSWSTEEL.NS,823.5488016,806.3336792,823.5488016,803.7538514,1433551 +18-01-2024,JSWSTEEL.NS,806.1848143,797.4036255,808.1692692,786.4394636,1991900 +19-01-2024,JSWSTEEL.NS,798.9911344,810.3025513,814.3210602,798.9911344,1358166 +23-01-2024,JSWSTEEL.NS,801.9678274,784.2565918,809.65759,782.3217362,1533222 +24-01-2024,JSWSTEEL.NS,788.8208218,805.887146,807.6731433,777.9063198,1490515 +25-01-2024,JSWSTEEL.NS,808.665353,809.3599243,814.6187176,786.637892,3240065 +29-01-2024,JSWSTEEL.NS,812.6838384,805.3909912,817.1984609,797.7508281,1574830 +30-01-2024,JSWSTEEL.NS,811.6420241,805.6886597,822.9037811,803.8530632,1892910 +31-01-2024,JSWSTEEL.NS,805.6886509,812.2869873,815.6109249,801.7693405,1954023 +01-02-2024,JSWSTEEL.NS,815.6109549,795.46875,815.6109549,793.8811498,2287350 +02-02-2024,JSWSTEEL.NS,802.960025,817.1488647,819.8774901,798.8422571,2871131 +05-02-2024,JSWSTEEL.NS,817.744276,808.3181152,827.5176921,804.6964608,2056107 +06-02-2024,JSWSTEEL.NS,808.3181221,812.3862305,814.3706854,798.8423015,1547506 +07-02-2024,JSWSTEEL.NS,820.9690289,830.0974731,836.3485546,816.6032038,3647454 +08-02-2024,JSWSTEEL.NS,834.9097811,815.710144,834.9097811,811.6420358,2294805 +09-02-2024,JSWSTEEL.NS,818.4884277,805.4406128,818.5876262,794.228455,1396058 +12-02-2024,JSWSTEEL.NS,811.6420443,805.1925659,813.2295839,796.2129197,1408603 +13-02-2024,JSWSTEEL.NS,806.6313353,806.3336792,808.3677334,784.4054157,1675844 +14-02-2024,JSWSTEEL.NS,791.7974868,806.9289551,809.4591229,790.3587449,1546826 +15-02-2024,JSWSTEEL.NS,811.6420591,806.0359497,814.3706846,799.3384144,1482200 +16-02-2024,JSWSTEEL.NS,811.790907,813.5769043,817.9923285,807.1770252,1774587 +19-02-2024,JSWSTEEL.NS,819.5302589,813.8249512,819.5302589,807.673129,829517 +20-02-2024,JSWSTEEL.NS,818.5876519,814.8171997,818.5876519,805.4902374,1384043 +21-02-2024,JSWSTEEL.NS,814.618729,821.8123779,843.3933248,814.5691297,6419882 +22-02-2024,JSWSTEEL.NS,824.5409998,822.2092896,828.6587679,813.6760973,2366934 +23-02-2024,JSWSTEEL.NS,828.5098973,814.6187134,829.7997808,812.8823154,1736000 +26-02-2024,JSWSTEEL.NS,818.7860814,802.4639282,821.3658485,799.9337604,1188689 +27-02-2024,JSWSTEEL.NS,802.6623816,812.5846558,814.1721954,799.4376425,1331211 +28-02-2024,JSWSTEEL.NS,816.3055403,792.3928223,816.3551396,788.8208276,1851909 +29-02-2024,JSWSTEEL.NS,794.7741935,793.8811646,799.6361323,783.8596915,3155812 +01-03-2024,JSWSTEEL.NS,797.9989428,829.7006226,833.1734187,797.9989428,5377896 +04-03-2024,JSWSTEEL.NS,832.4788219,817.8930664,832.4788219,812.1381594,3821690 +05-03-2024,JSWSTEEL.NS,818.686853,812.9319458,820.224854,804.69647,2630517 +06-03-2024,JSWSTEEL.NS,814.023432,806.5817261,816.6031992,793.7819676,2041620 +07-03-2024,JSWSTEEL.NS,813.6264928,823.5487671,838.33298,811.6916372,5074846 +11-03-2024,JSWSTEEL.NS,825.5332543,823.3503418,830.0974765,815.759838,1622850 +12-03-2024,JSWSTEEL.NS,822.5565632,811.4436035,822.8542193,808.6653787,1231413 +13-03-2024,JSWSTEEL.NS,812.0389431,786.7867432,814.2217949,782.3217198,3047464 +14-03-2024,JSWSTEEL.NS,785.8441092,779.3450317,786.7867373,755.82923,5262918 +15-03-2024,JSWSTEEL.NS,776.0210788,774.5823975,784.0581577,768.5297736,3992861 +18-03-2024,JSWSTEEL.NS,774.5823647,798.1477661,802.2158743,772.4490515,3561533 +19-03-2024,JSWSTEEL.NS,795.7664197,794.8237915,803.6546401,787.5805432,2192986 +20-03-2024,JSWSTEEL.NS,795.964877,788.4735718,803.704239,783.1651186,1538050 +21-03-2024,JSWSTEEL.NS,797.7508747,806.0359497,813.080801,796.8578457,2783067 +22-03-2024,JSWSTEEL.NS,801.7197517,818.3891602,826.4758378,800.4794674,3983433 +26-03-2024,JSWSTEEL.NS,814.1722364,815.5117798,827.5177079,811.6916677,2454193 +27-03-2024,JSWSTEEL.NS,818.5876433,811.6916504,825.9301506,809.062284,1884038 +28-03-2024,JSWSTEEL.NS,820.5721134,823.7472534,834.3144396,813.6265212,3722941 +01-04-2024,JSWSTEEL.NS,831.4865958,865.1727295,869.637753,831.4865958,6053539 +02-04-2024,JSWSTEEL.NS,864.3292769,872.4159546,874.9957216,854.8535172,2784783 +03-04-2024,JSWSTEEL.NS,871.0268553,862.2456665,872.7136541,860.3604101,1980049 +04-04-2024,JSWSTEEL.NS,869.4888687,855.7961426,871.8206395,846.9156951,2790334 +05-04-2024,JSWSTEEL.NS,853.3155941,850.4381104,857.8302169,840.3670382,1847243 +08-04-2024,JSWSTEEL.NS,857.2845125,869.6377563,871.1756968,853.5636596,2462906 +09-04-2024,JSWSTEEL.NS,874.9461124,867.802063,884.5211311,863.7835541,2512308 +10-04-2024,JSWSTEEL.NS,874.4996401,877.0794678,882.0902043,868.5462754,2519596 +12-04-2024,JSWSTEEL.NS,877.0298346,859.7154541,877.0298346,855.30003,4129109 +15-04-2024,JSWSTEEL.NS,856.1930542,853.762085,875.1445735,843.6413533,1974756 +16-04-2024,JSWSTEEL.NS,852.8194777,838.6802368,856.887586,836.1996682,1706563 +18-04-2024,JSWSTEEL.NS,839.5235871,838.2337036,851.3311175,835.1578229,3437879 +19-04-2024,JSWSTEEL.NS,836.2988434,858.0782471,860.5588156,826.7238853,3157898 +22-04-2024,JSWSTEEL.NS,860.3603913,848.1560059,864.130904,846.816523,1584578 +23-04-2024,JSWSTEEL.NS,851.8272383,844.7327881,858.2767166,841.9545634,1755588 +24-04-2024,JSWSTEEL.NS,844.7328058,875.8391724,879.1135108,843.393323,4257548 +25-04-2024,JSWSTEEL.NS,875.8391534,898.7595825,902.3316376,867.5540181,4893459 +26-04-2024,JSWSTEEL.NS,902.9269957,880.3538208,906.8959056,877.7740536,3626999 +29-04-2024,JSWSTEEL.NS,891.4171466,888.7877197,895.4852549,879.2623606,1956431 +30-04-2024,JSWSTEEL.NS,895.4356847,875.3430786,895.7333408,873.2097653,1831578 +02-05-2024,JSWSTEEL.NS,876.13684,883.4296875,887.6466542,876.13684,2448369 +03-05-2024,JSWSTEEL.NS,888.8868995,867.4052124,896.6759209,859.2689355,3672279 +06-05-2024,JSWSTEEL.NS,872.8624866,873.8051147,886.0590993,867.5540335,2556178 +07-05-2024,JSWSTEEL.NS,873.8051046,850.6861572,874.2019593,839.1763433,2369111 +08-05-2024,JSWSTEEL.NS,843.790263,857.9295044,859.8642995,843.790263,1849894 +09-05-2024,JSWSTEEL.NS,857.9790977,828.0634155,862.0472061,824.5906194,2282517 +10-05-2024,JSWSTEEL.NS,829.4525538,846.965332,849.2971029,829.4525538,1947295 +13-05-2024,JSWSTEEL.NS,841.2599891,853.9108887,855.796145,823.548754,1735081 +14-05-2024,JSWSTEEL.NS,857.4333765,874.6484985,878.0716954,854.5062934,2706050 +15-05-2024,JSWSTEEL.NS,875.1445818,864.180481,876.6329229,856.6891761,2194086 +16-05-2024,JSWSTEEL.NS,866.0161073,879.510437,881.5444912,857.7310323,3282175 +17-05-2024,JSWSTEEL.NS,881.097954,900.3967896,907.8384952,871.8702511,4635724 +21-05-2024,JSWSTEEL.NS,885.0668952,916.2724609,921.729712,883.8762101,5938708 +22-05-2024,JSWSTEEL.NS,917.8103894,908.6818848,920.0925004,899.0076671,2938404 +23-05-2024,JSWSTEEL.NS,904.9114214,909.8725586,913.69261,883.7769891,3800388 +24-05-2024,JSWSTEEL.NS,907.8880832,901.5874634,917.8103574,899.0076358,2113036 +27-05-2024,JSWSTEEL.NS,903.4231079,894.9395752,912.0058997,893.103918,1893682 +28-05-2024,JSWSTEEL.NS,898.8092052,900.2975464,908.7314797,894.1953839,1931419 +29-05-2024,JSWSTEEL.NS,892.607782,894.8899536,902.9269717,889.4823019,1740879 +30-05-2024,JSWSTEEL.NS,893.0047164,876.8314209,893.7984863,866.4626318,3993159 +31-05-2024,JSWSTEEL.NS,885.066888,873.7058716,888.4900849,870.1834762,5249761 +03-06-2024,JSWSTEEL.NS,904.9113917,908.18573,910.5671,890.8217504,2541803 +04-06-2024,JSWSTEEL.NS,906.8958742,835.3066406,906.8958742,817.3969476,4022430 +05-06-2024,JSWSTEEL.NS,850.3389398,871.5726318,874.8469704,822.7054291,1969854 +06-06-2024,JSWSTEEL.NS,877.1290354,881.1971436,885.9598836,870.6795572,3095781 +07-06-2024,JSWSTEEL.NS,881.1971838,905.0603027,908.285042,870.2826818,3609817 +10-06-2024,JSWSTEEL.NS,899.9502796,908.7811279,912.8492362,893.7488581,1765715 +11-06-2024,JSWSTEEL.NS,908.830751,903.0261841,911.6585751,898.0154475,2003998 +12-06-2024,JSWSTEEL.NS,902.9765821,909.7733765,917.1158233,900.9921272,1782777 +13-06-2024,JSWSTEEL.NS,910.4182604,908.6322632,917.8599661,900.9920999,1788757 +14-06-2024,JSWSTEEL.NS,906.8959058,913.9903564,916.3220668,896.5767159,2625892 +18-06-2024,JSWSTEEL.NS,913.9903469,918.1576538,920.2413678,907.1935525,2395045 +19-06-2024,JSWSTEEL.NS,921.7792843,907.838501,929.6179052,906.2013015,1793533 +20-06-2024,JSWSTEEL.NS,907.8385,922.4242554,930.7093302,904.2168457,3120339 +21-06-2024,JSWSTEEL.NS,921.7792989,929.6179199,936.6627106,915.9747925,4299319 +24-06-2024,JSWSTEEL.NS,928.7248671,928.079895,934.3309762,914.8336832,1857847 +25-06-2024,JSWSTEEL.NS,929.6178942,922.6723022,932.693775,920.7374467,1733931 +26-06-2024,JSWSTEEL.NS,923.6645542,912.055481,925.2024946,910.9639944,1341496 +27-06-2024,JSWSTEEL.NS,909.0787943,935.8193359,938.2502447,908.1857653,4700053 +28-06-2024,JSWSTEEL.NS,935.8193001,924.2598267,942.0207214,921.5312013,2402672 +01-07-2024,JSWSTEEL.NS,927.7326284,936.5634766,940.135471,924.359031,2562034 +02-07-2024,JSWSTEEL.NS,937.6549327,930.9573975,946.2873236,929.2209994,1936180 +03-07-2024,JSWSTEEL.NS,932.197697,943.0130005,945.9896829,931.7511825,1369238 +04-07-2024,JSWSTEEL.NS,943.0129731,937.0099487,951.94302,935.6704659,1384884 +05-07-2024,JSWSTEEL.NS,940.6316186,946.6345825,948.5694382,937.8533938,1583550 +08-07-2024,JSWSTEEL.NS,948.4702348,931.9000244,948.4702348,926.7900289,1569620 +09-07-2024,JSWSTEEL.NS,939,935.2999878,940.7999878,932.2999878,1489629 +10-07-2024,JSWSTEEL.NS,931,925.4000244,935.2999878,918.9000244,1483892 +11-07-2024,JSWSTEEL.NS,927.1500244,925,932,915.4500122,2348723 +12-07-2024,JSWSTEEL.NS,929.9500122,934.4000244,937.75,924,1498780 +15-07-2024,JSWSTEEL.NS,937.9500122,931.7000122,938.7000122,926.1500244,1337839 +16-07-2024,JSWSTEEL.NS,932.1500244,934.3499756,939.3499756,928.1500244,1442535 +18-07-2024,JSWSTEEL.NS,934.3499756,931.4500122,935.3499756,921.3499756,1812254 +19-07-2024,JSWSTEEL.NS,927,889.4500122,927.5,886.5499878,3001973 +22-07-2024,JSWSTEEL.NS,875.5,888.5499878,893.4000244,865.1500244,2725373 +23-07-2024,JSWSTEEL.NS,890,893.9500122,896.1500244,872,1640412 +24-07-2024,JSWSTEEL.NS,895,881.3499756,895,880,1519772 +25-07-2024,JSWSTEEL.NS,870,874.5,880,862.4000244,1636466 +26-07-2024,JSWSTEEL.NS,880,900.5499878,908.7999878,875.2999878,2056457 +29-07-2024,JSWSTEEL.NS,909.9000244,898.5499878,909.9000244,895.0499878,1066351 +30-07-2024,JSWSTEEL.NS,895.0499878,902.0999756,907.9500122,890.1500244,979026 +31-07-2024,JSWSTEEL.NS,908.9500122,928.25,936.3499756,902.7000122,2716481 +01-08-2024,JSWSTEEL.NS,937.5499878,934.5499878,957.9500122,927.75,4039078 +02-08-2024,JSWSTEEL.NS,919.9000244,899.5499878,923.8499756,896,3306705 +05-08-2024,JSWSTEEL.NS,884,863.7999878,884,854.1500244,4059902 +06-08-2024,JSWSTEEL.NS,867.0499878,884,893.0499878,867.0499878,2665068 +07-08-2024,JSWSTEEL.NS,899,906.4500122,910.6500244,895,2262055 +08-08-2024,JSWSTEEL.NS,900,887.5499878,902.9500122,883.4000244,2796559 +09-08-2024,JSWSTEEL.NS,896.0499878,905.0999756,914.75,889,1722454 +12-08-2024,JSWSTEEL.NS,904.7999878,917.3499756,926.2000122,898.0999756,3822527 +13-08-2024,JSWSTEEL.NS,925,907.8499756,927.5,905,1329629 +14-08-2024,JSWSTEEL.NS,911.9500122,890.2999878,911.9500122,885.4000244,2024615 +16-08-2024,JSWSTEEL.NS,900,908.4500122,910.7000122,882.5499878,2208842 +19-08-2024,JSWSTEEL.NS,910,917.75,920,903.9000244,847523 +20-08-2024,JSWSTEEL.NS,923.9000244,917.1500244,923.9000244,910.7999878,696605 +21-08-2024,JSWSTEEL.NS,910,925.7999878,927,908.0999756,1600466 +22-08-2024,JSWSTEEL.NS,927.0499878,933.25,934.8499756,924.7999878,1073406 +23-08-2024,JSWSTEEL.NS,934.5999756,941.0499878,943.9500122,929.1500244,1441218 +26-08-2024,JSWSTEEL.NS,945.5,963.5,968.9000244,937.2000122,2364465 +27-08-2024,JSWSTEEL.NS,963.4500122,944,966.9500122,942.75,2480788 +28-08-2024,JSWSTEEL.NS,947.5,949.25,951.5,935,2285575 +29-08-2024,JSWSTEEL.NS,945,939.7000122,950.5,930.7999878,2233515 +30-08-2024,JSWSTEEL.NS,947.9000244,941.0999756,954.75,938.6500244,2896103 +02-09-2024,JSWSTEEL.NS,941.0999756,940.4500122,951.4500122,936.1500244,1316611 +03-09-2024,JSWSTEEL.NS,937.0999756,930.9500122,941.5499878,929.9500122,1116938 +04-09-2024,JSWSTEEL.NS,920,933.0499878,934.7000122,912,3020790 +05-09-2024,JSWSTEEL.NS,934.5499878,925.4500122,944.5499878,923.75,1482001 +06-09-2024,JSWSTEEL.NS,925.4500122,932.7999878,939.4000244,911.7000122,1984209 +09-09-2024,JSWSTEEL.NS,923,934.25,936.7000122,919.0499878,1793548 +10-09-2024,JSWSTEEL.NS,934.0999756,938.75,948.5,929.7999878,1388455 +11-09-2024,JSWSTEEL.NS,941.0499878,927.75,944.2999878,924.25,1087490 +12-09-2024,JSWSTEEL.NS,935.7999878,954.7999878,957.5999756,929,3061006 +13-09-2024,JSWSTEEL.NS,958,954.5499878,972.4500122,951.3499756,2445329 +16-09-2024,JSWSTEEL.NS,961.4000244,971,978.5499878,957.0999756,2186706 +17-09-2024,JSWSTEEL.NS,971,964.25,974.5499878,961.7000122,543055 +18-09-2024,JSWSTEEL.NS,962.0499878,956.7000122,970.9500122,950,644373 +19-09-2024,JSWSTEEL.NS,960,948.4000244,965.9500122,944,1278919 +20-09-2024,JSWSTEEL.NS,970,981.5499878,988,965.2000122,8035572 +23-09-2024,JSWSTEEL.NS,986,982.0999756,987.9500122,976.2000122,1714600 +24-09-2024,JSWSTEEL.NS,991.2999878,989.7000122,1009.799988,985.1500244,5545642 +25-09-2024,JSWSTEEL.NS,996,982.6500244,998.6500244,972.7000122,1309311 +26-09-2024,JSWSTEEL.NS,984,1005.549988,1007.950012,975.4500122,2706617 +27-09-2024,JSWSTEEL.NS,1008,1001.549988,1018.900024,997.5,2757284 +30-09-2024,JSWSTEEL.NS,1004,1030.050049,1032.900024,1004,4250590 +01-10-2024,JSWSTEEL.NS,1029,1027.300049,1029.949951,1014.400024,1392457 +03-10-2024,JSWSTEEL.NS,1028,1039.099976,1060,1025.449951,6615927 +04-10-2024,JSWSTEEL.NS,1042,1033.75,1063,1027.300049,4855592 +07-10-2024,JSWSTEEL.NS,1039.949951,1018.75,1044.099976,1012.5,2708970 +08-10-2024,JSWSTEEL.NS,1014.400024,998.2000122,1014.400024,984,4115797 +09-10-2024,JSWSTEEL.NS,999.9000244,994.5,1011.5,985,2138939 +10-10-2024,JSWSTEEL.NS,999,1007.400024,1012.950012,996.75,1368830 +11-10-2024,JSWSTEEL.NS,1007.299988,1012.049988,1025.949951,1006,1957211 +14-10-2024,JSWSTEEL.NS,1017,1012.5,1032,1009.400024,1831080 +15-10-2024,JSWSTEEL.NS,1012.5,1000.849976,1020.599976,992,1444250 +16-10-2024,JSWSTEEL.NS,995,989.3499756,1004.799988,982.0499878,1248745 +17-10-2024,JSWSTEEL.NS,991.0999756,979.5,995.2000122,969.75,1079467 +18-10-2024,JSWSTEEL.NS,978.5,992.5999756,998.25,973.0999756,1291683 +21-10-2024,JSWSTEEL.NS,997,981.4500122,1005,980.0499878,953143 +22-10-2024,JSWSTEEL.NS,981,963.6500244,983.2999878,960.4000244,1318146 +23-10-2024,JSWSTEEL.NS,963.6500244,954.4500122,971,952.1500244,1306503 +24-10-2024,JSWSTEEL.NS,954.4500122,958.0999756,962.0499878,952.4500122,650392 +25-10-2024,JSWSTEEL.NS,958.0999756,943.8499756,959.9500122,926.7999878,2541293 +28-10-2024,JSWSTEEL.NS,936,967.25,972.4500122,909,1737402 +29-10-2024,JSWSTEEL.NS,972.4500122,958.7999878,972.7999878,947,1032874 +30-10-2024,JSWSTEEL.NS,966.2000122,957.2999878,968.5499878,952.2999878,733890 +31-10-2024,JSWSTEEL.NS,958,963.6500244,967.8499756,954.4500122,1445602 +01-11-2024,JSWSTEEL.NS,969.9000244,968.2999878,978,965,136508 +04-11-2024,JSWSTEEL.NS,965.0499878,954.9000244,968.8499756,941.0999756,957723 +05-11-2024,JSWSTEEL.NS,954.9000244,999.5,1003,952,5177028 +06-11-2024,JSWSTEEL.NS,1000,1008.650024,1015.049988,984.7000122,2761749 +07-11-2024,JSWSTEEL.NS,1014,989.7999878,1018.950012,985.6500244,2477876 +08-11-2024,JSWSTEEL.NS,994,996.4000244,1001.549988,976.5,3568198 +11-11-2024,JSWSTEEL.NS,988,979,995.4500122,972,1336153 +12-11-2024,JSWSTEEL.NS,987,957.25,987.7999878,953.6500244,731821 +13-11-2024,JSWSTEEL.NS,953.5,935.9500122,958.25,928.0499878,1167594 +14-11-2024,JSWSTEEL.NS,935.0499878,939.0499878,949.3499756,932.4500122,1662673 +18-11-2024,JSWSTEEL.NS,935.0499878,949.8499756,956.0499878,934.9000244,1143965 +19-11-2024,JSWSTEEL.NS,949.8499756,947.2999878,960.9500122,945,617409 +21-11-2024,JSWSTEEL.NS,941,944.1500244,950.9500122,936.4500122,1669641 +22-11-2024,JSWSTEEL.NS,947.9000244,977.3499756,981.2999878,939.0499878,1889389 +25-11-2024,JSWSTEEL.NS,975,953.2999878,980.4500122,945.6500244,4563438 +26-11-2024,JSWSTEEL.NS,955,963.5999756,966.7999878,950.5999756,1184177 +27-11-2024,JSWSTEEL.NS,963.3499756,968.8499756,972,955.25,1327011 +28-11-2024,JSWSTEEL.NS,968.8499756,954.1500244,974.9500122,949.0499878,2959350 +29-11-2024,JSWSTEEL.NS,959,966,971.7000122,953.4000244,1326686 +02-12-2024,JSWSTEEL.NS,965.9000244,989.7999878,991.5499878,961.75,1272868 +03-12-2024,JSWSTEEL.NS,995,998.7999878,1015.5,991.0499878,2118830 +04-12-2024,JSWSTEEL.NS,996.0999756,994.8499756,1003,985.3499756,1030877 +05-12-2024,JSWSTEEL.NS,991,999.2000122,1009.950012,977,2221958 +06-12-2024,JSWSTEEL.NS,999.9000244,1003.799988,1008,994.6500244,1218982 +09-12-2024,JSWSTEEL.NS,1005.5,1011.900024,1015.5,993.7999878,1457470 +10-12-2024,JSWSTEEL.NS,1021,1012.950012,1023.5,1006.650024,2227505 +11-12-2024,JSWSTEEL.NS,1015.900024,1000.200012,1020.5,997.0999756,1246315 +12-12-2024,JSWSTEEL.NS,1005,1005.799988,1012.950012,991,1510341 +13-12-2024,JSWSTEEL.NS,995,999.8499756,1003.5,973.0499878,2444182 +16-12-2024,JSWSTEEL.NS,1004,990.3499756,1006.299988,984,1220082 +17-12-2024,JSWSTEEL.NS,990.3499756,966.8499756,990.7999878,961,1673092 +18-12-2024,JSWSTEEL.NS,967.0499878,946.8499756,969.5,941.5499878,1612799 +19-12-2024,JSWSTEEL.NS,934.0499878,925.9500122,942.7000122,921.5999756,1926448 +20-12-2024,JSWSTEEL.NS,926,917.3499756,941.7000122,912.0499878,29003345 +23-12-2024,JSWSTEEL.NS,936,937.0499878,950.9500122,921.5999756,3988457 +24-12-2024,JSWSTEEL.NS,937.0499878,921.8499756,937.9500122,918.4500122,2048135 +26-12-2024,JSWSTEEL.NS,921.8499756,914.4500122,929.4000244,913.0999756,2056005 +27-12-2024,JSWSTEEL.NS,914.6500244,913.2999878,926.5,911.25,1917836 +30-12-2024,JSWSTEEL.NS,913.2999878,898.9500122,916.7000122,895.5999756,1959379 +31-12-2024,JSWSTEEL.NS,898.0499878,901.5,906.4000244,896.5999756,1031176 +01-01-2025,JSWSTEEL.NS,901.1500244,905.4500122,910,890.7000122,1020555 +02-01-2025,JSWSTEEL.NS,909.5,912.5,915.7000122,901.4500122,1636373 +03-01-2025,JSWSTEEL.NS,914,915.0499878,924.7000122,908.5,2691743 +06-01-2025,JSWSTEEL.NS,915.0499878,900.9000244,919.8499756,897.9000244,1104617 +07-01-2025,JSWSTEEL.NS,901.5499878,911.7999878,913.7000122,899.2000122,688211 +08-01-2025,JSWSTEEL.NS,910,902.2999878,911.9500122,895.1500244,744601 +09-01-2025,JSWSTEEL.NS,901,890.9500122,908.9500122,888.7999878,1459142 +10-01-2025,JSWSTEEL.NS,890.9500122,900.0999756,908,880.25,1614629 +13-01-2025,JSWSTEEL.NS,895.9500122,883.75,898.7000122,880,1416585 +14-01-2025,JSWSTEEL.NS,882.5,906.0499878,911.2999878,882.5,1948192 +15-01-2025,JSWSTEEL.NS,910,904.0499878,912.7000122,901.5,1581897 +16-01-2025,JSWSTEEL.NS,910,906.7999878,914.4000244,900.0999756,1946590 +17-01-2025,JSWSTEEL.NS,906.7999878,908.5999756,917.5,905.25,911260 +20-01-2025,JSWSTEEL.NS,908.5999756,919.2000122,925.6500244,900.5,1299378 +21-01-2025,JSWSTEEL.NS,925,926.8499756,933,919.5499878,1474919 +22-01-2025,JSWSTEEL.NS,932,919.4000244,932,907.1500244,1080075 +23-01-2025,JSWSTEEL.NS,919.0499878,929.9000244,937.3499756,912.7999878,1267989 +24-01-2025,JSWSTEEL.NS,930,932.4500122,953,925.1500244,3538998 +27-01-2025,JSWSTEEL.NS,901.0999756,919.3499756,927,901.0999756,3908402 +28-01-2025,JSWSTEEL.NS,923.4000244,916.1500244,925.5999756,904.5,1101031 +29-01-2025,JSWSTEEL.NS,913.5999756,937.5999756,941.0499878,908,1298065 +30-01-2025,JSWSTEEL.NS,937.9000244,950.8499756,956,936.2000122,2020147 +31-01-2025,JSWSTEEL.NS,949.75,945,959.9000244,940.5499878,2037829 +01-02-2025,JSWSTEEL.NS,947.8499756,934.25,955.2000122,911.6500244,1339508 +03-02-2025,JSWSTEEL.NS,915,933.9500122,937.4500122,914,1130056 +04-02-2025,JSWSTEEL.NS,936.3499756,944.25,949.4500122,934.2999878,1262634 +05-02-2025,JSWSTEEL.NS,941.0999756,949.9000244,954.7999878,941.0999756,1209743 +06-02-2025,JSWSTEEL.NS,950.5499878,948.4000244,956.5499878,942,3060140 +07-02-2025,JSWSTEEL.NS,950.9500122,980.75,985,947.7999878,2846285 +10-02-2025,JSWSTEEL.NS,974,959.1500244,974,948.25,1665049 +11-02-2025,JSWSTEEL.NS,950.0499878,954.5,967.5,948.5499878,2535726 +12-02-2025,JSWSTEEL.NS,952.9000244,956.4000244,962.9500122,938.0999756,2768806 +13-02-2025,JSWSTEEL.NS,954,969.7999878,984,953.25,1414535 +14-02-2025,JSWSTEEL.NS,972.9000244,964.5999756,983.7000122,954.25,2690126 +17-02-2025,JSWSTEEL.NS,964.5999756,973.5499878,975,954.0999756,1321057 +18-02-2025,JSWSTEEL.NS,975,978.7999878,981.2000122,962.7999878,1800070 +19-02-2025,JSWSTEEL.NS,975.5999756,977.3499756,989.9000244,971.0999756,1581818 +20-02-2025,JSWSTEEL.NS,977,981.1500244,987.6500244,975,1474610 +21-02-2025,JSWSTEEL.NS,979.0999756,981.9000244,990.9500122,975.5499878,1599075 +24-02-2025,JSWSTEEL.NS,971,966.7999878,984.9000244,957.75,1898963 +25-02-2025,JSWSTEEL.NS,967,958.75,973.4500122,957.5,1095348 +27-02-2025,JSWSTEEL.NS,958.75,975,981,958.7000122,2049890 +28-02-2025,JSWSTEEL.NS,968.0999756,950.7000122,968.5999756,940.5499878,2553800 +03-03-2025,JSWSTEEL.NS,959,976.0499878,981.5499878,953,1744769 +04-03-2025,JSWSTEEL.NS,960,974.0999756,978.0999756,959.9500122,1077034 +05-03-2025,JSWSTEEL.NS,975,1002.700012,1008,970.9000244,2472192 +06-03-2025,JSWSTEEL.NS,1013,1011.099976,1016.200012,997.0999756,2203409 +07-03-2025,JSWSTEEL.NS,1011,1011.150024,1020.400024,1005.549988,759943 +10-03-2025,JSWSTEEL.NS,1011.150024,1013.5,1032.75,1010.25,1855010 +11-03-2025,JSWSTEEL.NS,1003.849976,1018.650024,1021,1001.450012,1595868 +12-03-2025,JSWSTEEL.NS,1024.699951,1010.400024,1024.949951,994.0999756,1263600 +13-03-2025,JSWSTEEL.NS,1014.900024,1001.200012,1016.450012,998.7999878,1218174 +17-03-2025,JSWSTEEL.NS,1007.549988,1005.700012,1015.450012,1000.150024,1522656 +18-03-2025,JSWSTEEL.NS,1005.700012,1005.700012,1005.700012,1005.700012,0 +19-03-2025,JSWSTEEL.NS,1036,1033.349976,1047,1024,2652155 +20-03-2025,JSWSTEEL.NS,1038,1050.25,1052.800049,1027.199951,2301795 +21-03-2025,JSWSTEEL.NS,1052,1058.699951,1062.550049,1047.699951,2630144 +24-03-2025,JSWSTEEL.NS,1063,1061.349976,1072,1056.5,2267252 +25-03-2025,JSWSTEEL.NS,1061.349976,1061.699951,1074.900024,1052,1571677 +27-03-2020,TATASTEEL.NS,11.70692508,11.15376282,11.8779022,11.03106125,111835940 +30-03-2020,TATASTEEL.NS,10.74140583,10.22042751,10.89226826,10.09169092,158537210 +31-03-2020,TATASTEEL.NS,10.55031367,10.84600353,10.9606597,10.44772678,157868130 +01-04-2020,TATASTEEL.NS,10.70117531,10.71525574,10.77962365,10.38335808,119647990 +03-04-2020,TATASTEEL.NS,10.76956724,10.20835876,10.8178428,10.09772646,125266950 +07-04-2020,TATASTEEL.NS,10.70318687,11.11152172,11.17186654,10.50807197,159566590 +08-04-2020,TATASTEEL.NS,10.90232682,11.05318928,11.78336377,10.72732659,204349980 +09-04-2020,TATASTEEL.NS,11.28451077,11.45951176,11.65060358,11.16985537,138556280 +13-04-2020,TATASTEEL.NS,11.46554627,11.36698246,11.74715648,11.016982,155103280 +15-04-2020,TATASTEEL.NS,11.56209717,11.47157955,11.89399484,11.34083257,209917430 +16-04-2020,TATASTEEL.NS,11.10347585,11.62244225,11.74313266,11.10347585,172487980 +17-04-2020,TATASTEEL.NS,11.9684208,11.80146599,12.05692649,11.48566066,174923730 +20-04-2020,TATASTEEL.NS,11.85979871,11.5218668,11.8678449,11.46956816,119607480 +21-04-2020,TATASTEEL.NS,11.26640713,10.69916439,11.3046261,10.59054401,169249100 +22-04-2020,TATASTEEL.NS,10.70519943,10.79571629,10.85807304,10.42761232,147898560 +23-04-2020,TATASTEEL.NS,10.86209626,10.87416553,11.22416598,10.82186612,154678570 +24-04-2020,TATASTEEL.NS,10.71324516,10.76353264,11.01698199,10.63881989,123808460 +27-04-2020,TATASTEEL.NS,11.02301628,10.92847633,11.13968361,10.88221117,124106120 +28-04-2020,TATASTEEL.NS,11.01899281,11.00491238,11.0793384,10.84399259,85471050 +29-04-2020,TATASTEEL.NS,10.98278656,11.37100601,11.51181113,10.91238439,198765690 +30-04-2020,TATASTEEL.NS,11.66468462,12.00060463,12.25003088,11.61439714,236333720 +04-05-2020,TATASTEEL.NS,11.46554524,11.00692368,11.51180963,10.86611858,128914590 +05-05-2020,TATASTEEL.NS,11.22416567,10.96870518,11.36094768,10.9023261,121823300 +06-05-2020,TATASTEEL.NS,11.02703931,11.17387867,11.28249982,10.94456787,95077310 +07-05-2020,TATASTEEL.NS,11.08134913,11.09744072,11.37905091,11.04916517,89583760 +08-05-2020,TATASTEEL.NS,11.37704035,10.97876358,11.4253159,10.94255653,98777550 +11-05-2020,TATASTEEL.NS,11.08537202,11.11152172,11.38508496,11.0632454,109074080 +12-05-2020,TATASTEEL.NS,10.99485497,11.02100468,11.13566007,10.64083144,150402970 +13-05-2020,TATASTEEL.NS,11.56612079,11.12560272,11.58623547,11.00290114,147231160 +14-05-2020,TATASTEEL.NS,10.94255734,10.80376339,11.07129319,10.7534759,107969020 +15-05-2020,TATASTEEL.NS,10.8620966,11.00088978,11.13566063,10.81382028,149896650 +18-05-2020,TATASTEEL.NS,11.02703805,10.72531319,11.11152141,10.55835916,116153670 +19-05-2020,TATASTEEL.NS,10.94054445,10.94255638,11.28048832,10.76152114,168970940 +20-05-2020,TATASTEEL.NS,10.94255587,11.39313126,11.42531521,10.86611868,144218120 +21-05-2020,TATASTEEL.NS,11.42129252,11.41324711,11.51583323,11.204051,130358110 +22-05-2020,TATASTEEL.NS,11.22416695,11.04112053,11.27445444,10.99485613,106567390 +26-05-2020,TATASTEEL.NS,11.16382083,11.28249931,11.44140794,11.14370614,121075590 +27-05-2020,TATASTEEL.NS,11.35290104,11.58422375,11.68278754,11.22617714,140074620 +28-05-2020,TATASTEEL.NS,11.74313301,11.88796043,12.01267394,11.64255804,166019580 +29-05-2020,TATASTEEL.NS,11.75117818,11.87589169,11.94428269,11.58020105,131279850 +01-06-2020,TATASTEEL.NS,12.14945577,12.68049145,12.7850895,12.14945577,243843600 +02-06-2020,TATASTEEL.NS,12.79313429,12.84945679,13.01238849,12.65434112,165626630 +03-06-2020,TATASTEEL.NS,13.09284793,12.76899719,13.12704458,12.67445648,103869540 +04-06-2020,TATASTEEL.NS,12.74888331,12.87158489,12.97819335,12.65635375,112512660 +05-06-2020,TATASTEEL.NS,13.10693014,13.6359539,13.82503533,13.07675734,309184760 +08-06-2020,TATASTEEL.NS,13.98796667,13.42072392,14.11268018,13.1692865,164816490 +09-06-2020,TATASTEEL.NS,13.51727466,13.36440182,13.83911577,13.2296302,149268320 +10-06-2020,TATASTEEL.NS,13.32014887,13.03451633,13.33624124,12.95405605,172188830 +11-06-2020,TATASTEEL.NS,12.95405603,12.59802055,13.01440009,12.51152602,139066840 +12-06-2020,TATASTEEL.NS,12.06899551,12.77704334,12.89169797,12.06899551,175578850 +15-06-2020,TATASTEEL.NS,12.6221574,12.31842136,12.67244488,12.17359318,185810020 +16-06-2020,TATASTEEL.NS,12.67646858,12.42905426,12.97618231,12.12129435,234418060 +17-06-2020,TATASTEEL.NS,12.35865177,12.39888191,12.66439977,12.27215724,114470230 +18-06-2020,TATASTEEL.NS,12.39888147,12.79715824,12.84141147,12.35462824,113692780 +19-06-2020,TATASTEEL.NS,12.91382515,12.89572239,13.10894083,12.76497463,151342880 +22-06-2020,TATASTEEL.NS,12.86353809,13.10290623,13.19543501,12.80721559,110312750 +23-06-2020,TATASTEEL.NS,13.18336566,13.35635471,13.41669877,13.12100968,125450560 +24-06-2020,TATASTEEL.NS,13.54141372,13.11698723,13.60376971,13.06468781,207826420 +25-06-2020,TATASTEEL.NS,12.9540559,12.99830914,13.1712982,12.913825,113456530 +26-06-2020,TATASTEEL.NS,13.10693042,13.02848053,13.27388369,12.97618265,97063330 +29-06-2020,TATASTEEL.NS,12.99428567,12.90779114,13.11497533,12.55577875,119611330 +30-06-2020,TATASTEEL.NS,12.99830936,13.14313602,13.58365487,12.99830936,365236470 +01-07-2020,TATASTEEL.NS,13.23566758,13.02244759,13.25980459,12.88566556,104894330 +02-07-2020,TATASTEEL.NS,13.15721714,13.47302246,13.57761975,13.05664218,119713930 +03-07-2020,TATASTEEL.NS,13.55750602,13.27187347,13.55750602,13.16928658,106126140 +06-07-2020,TATASTEEL.NS,13.40261987,13.6339426,13.74658608,13.28796446,141439660 +07-07-2020,TATASTEEL.NS,13.62991869,13.28796291,13.63192908,13.19744607,108393710 +08-07-2020,TATASTEEL.NS,13.38853872,13.44486046,13.93566677,13.35635553,215601630 +09-07-2020,TATASTEEL.NS,13.55750516,13.85923004,14.02014906,13.53739047,244037810 +10-07-2020,TATASTEEL.NS,13.75664422,13.62589645,13.85118494,13.48509211,125261130 +13-07-2020,TATASTEEL.NS,13.81095524,13.76267815,13.95980576,13.61784995,121150000 +14-07-2020,TATASTEEL.NS,13.63796628,13.54342556,13.63796628,13.38049307,83070350 +15-07-2020,TATASTEEL.NS,13.70434471,13.6500349,13.93969131,13.59773549,96874130 +16-07-2020,TATASTEEL.NS,13.59773537,13.7445755,13.93969118,13.33825177,105860440 +17-07-2020,TATASTEEL.NS,13.91957479,14.11871433,14.35405939,13.88537967,244153950 +20-07-2020,TATASTEEL.NS,14.12474832,14.17704773,14.26957651,13.94371307,95320490 +21-07-2020,TATASTEEL.NS,14.32187438,14.44859982,14.50693348,14.06038039,113681040 +22-07-2020,TATASTEEL.NS,14.50290975,14.08250713,14.5994624,13.94371319,178429190 +23-07-2020,TATASTEEL.NS,14.08451683,14.15693092,14.33796616,13.9859538,96250490 +24-07-2020,TATASTEEL.NS,13.95980343,13.92359638,14.07244688,13.78078014,89188290 +27-07-2020,TATASTEEL.NS,14.1207234,14.19514942,14.23739072,13.84917132,118356070 +28-07-2020,TATASTEEL.NS,14.2253221,14.42244816,14.48279375,14.19112699,106392570 +29-07-2020,TATASTEEL.NS,14.44256474,15.03595638,15.2250378,14.32790935,301158810 +30-07-2020,TATASTEEL.NS,15.16670616,14.7483139,15.19888935,14.64773893,103982570 +31-07-2020,TATASTEEL.NS,14.70808238,14.73624325,14.90118612,14.49888629,90249550 +03-08-2020,TATASTEEL.NS,14.67388563,15.02589798,15.16066959,14.56526603,111369710 +04-08-2020,TATASTEEL.NS,15.06612912,14.97561073,15.20693344,14.79055318,111842600 +05-08-2020,TATASTEEL.NS,15.00779796,15.92303085,16.00751346,15.00779796,305597410 +06-08-2020,TATASTEEL.NS,16.08605352,16.52767181,16.62466303,15.91064465,221228070 +07-08-2020,TATASTEEL.NS,16.33988192,16.67625427,16.78562681,16.22431873,151763170 +10-08-2020,TATASTEEL.NS,16.7464206,16.93008423,16.98580175,16.49259246,120182110 +11-08-2020,TATASTEEL.NS,17.04977264,17.18803596,17.64822622,17.02500842,258851910 +12-08-2020,TATASTEEL.NS,17.07453834,17.1075573,17.22518459,16.82071177,115744020 +13-08-2020,TATASTEEL.NS,17.26026644,17.04977608,17.40472046,16.8743656,124220440 +14-08-2020,TATASTEEL.NS,16.92183006,17.27264786,17.78649481,16.88468452,477423650 +17-08-2020,TATASTEEL.NS,17.25201222,17.54298592,17.71220416,17.09723938,181455010 +18-08-2020,TATASTEEL.NS,17.40265903,17.93301392,18.02794107,17.32217728,173400200 +19-08-2020,TATASTEEL.NS,17.93301245,17.81744766,17.97634865,17.69982037,118436810 +20-08-2020,TATASTEEL.NS,17.54091916,17.85459137,18.0898475,17.46043742,158466000 +21-08-2020,TATASTEEL.NS,17.98460257,17.69981956,18.24255728,17.60489242,134818760 +24-08-2020,TATASTEEL.NS,17.89586464,17.72664642,18.06714693,17.66886483,90928540 +25-08-2020,TATASTEEL.NS,17.82983078,17.49964905,17.8566575,17.39440308,105529000 +26-08-2020,TATASTEEL.NS,17.54092026,17.54092026,17.65442096,17.42535705,79571570 +27-08-2020,TATASTEEL.NS,17.56155614,17.61727524,17.75553858,17.45837426,95491160 +28-08-2020,TATASTEEL.NS,17.73283948,17.50790215,18.07746661,17.46043936,152112670 +31-08-2020,TATASTEEL.NS,17.60282978,17.04564667,17.75347444,16.92182872,157459100 +01-09-2020,TATASTEEL.NS,17.08279241,17.69156647,17.85872062,17.00231067,140728230 +02-09-2020,TATASTEEL.NS,17.7493479,18.10429382,18.23017427,17.62759245,117392780 +03-09-2020,TATASTEEL.NS,18.26319402,18.08159447,18.31065838,17.9907939,102142880 +04-09-2020,TATASTEEL.NS,17.66886513,17.3882103,17.91031034,17.29328316,105290810 +07-09-2020,TATASTEEL.NS,17.48726528,17.43773842,17.68124773,17.27058427,96263460 +08-09-2020,TATASTEEL.NS,17.57187648,16.71959305,17.57187648,16.61641116,116372720 +09-09-2020,TATASTEEL.NS,16.45957563,17.22724915,17.34074828,15.95192091,319997830 +10-09-2020,TATASTEEL.NS,17.49964997,16.8392849,17.57806764,16.55450343,229205440 +11-09-2020,TATASTEEL.NS,16.8702345,16.81864357,17.03119795,16.61227985,136871250 +14-09-2020,TATASTEEL.NS,16.92183038,16.70102119,17.09104862,16.5978393,123310520 +15-09-2020,TATASTEEL.NS,16.79801131,16.7257843,16.9445294,16.6556198,91323090 +16-09-2020,TATASTEEL.NS,16.7753107,16.69895554,16.92182878,16.62053787,99873490 +17-09-2020,TATASTEEL.NS,16.58958493,16.45544815,16.81864886,16.2284483,148080220 +18-09-2020,TATASTEEL.NS,16.59577391,16.32337379,16.74229199,16.23670139,168417030 +21-09-2020,TATASTEEL.NS,16.34400984,15.4112463,16.47608253,15.312191,141383050 +22-09-2020,TATASTEEL.NS,15.43601,15.44220066,15.62173613,14.78389976,220130270 +23-09-2020,TATASTEEL.NS,15.55982925,14.91184711,15.60110138,14.711674,169844110 +24-09-2020,TATASTEEL.NS,14.72611973,14.19370079,14.74469171,14.146238,124957470 +25-09-2020,TATASTEEL.NS,14.36291868,14.53213692,14.67659251,14.20608177,122425760 +28-09-2020,TATASTEEL.NS,14.85612745,14.89946365,15.06249122,14.67865448,122701960 +29-09-2020,TATASTEEL.NS,15.0645557,15.27298355,15.34521056,14.92835485,178916090 +30-09-2020,TATASTEEL.NS,15.31425432,14.84787178,15.33282787,14.77564478,129636870 +01-10-2020,TATASTEEL.NS,15.03566374,15.06249046,15.28329962,14.98819938,95540970 +05-10-2020,TATASTEEL.NS,15.27504495,15.77857304,15.91064572,15.25028231,195905330 +06-10-2020,TATASTEEL.NS,15.96430308,15.57633972,15.98287507,15.39886673,142863360 +07-10-2020,TATASTEEL.NS,15.51855605,15.31632042,15.6547569,15.27092013,96937190 +08-10-2020,TATASTEEL.NS,15.45458244,15.42156506,15.80746429,15.34108174,141111310 +09-10-2020,TATASTEEL.NS,15.52061831,15.25028229,15.97049137,15.14916449,220065830 +12-10-2020,TATASTEEL.NS,15.41537415,15.31632042,15.56602041,14.96137446,157568610 +13-10-2020,TATASTEEL.NS,15.35346608,15.20281982,15.52887499,15.13265689,119024640 +14-10-2020,TATASTEEL.NS,15.2874284,15.49998283,15.57014576,15.25234694,148921160 +15-10-2020,TATASTEEL.NS,15.72491807,15.4318819,16.03859187,15.33282818,316506980 +16-10-2020,TATASTEEL.NS,15.56395549,16.25527382,16.33988372,15.48553782,288554790 +19-10-2020,TATASTEEL.NS,16.4100462,16.32337379,16.5091015,16.17066505,147289680 +20-10-2020,TATASTEEL.NS,16.17892127,16.19543076,16.39973046,16.07986596,109496320 +21-10-2020,TATASTEEL.NS,16.3563914,16.67625427,16.83928183,16.27590966,263519520 +22-10-2020,TATASTEEL.NS,16.58751851,16.90738297,17.06834645,16.51322743,208883010 +23-10-2020,TATASTEEL.NS,17.0456467,17.47694778,17.58219217,17.01262931,285885950 +26-10-2020,TATASTEEL.NS,17.47282024,16.855793,17.47282024,16.68038411,166073190 +27-10-2020,TATASTEEL.NS,16.86817329,16.96310043,17.20454723,16.64942821,160621710 +28-10-2020,TATASTEEL.NS,16.98167478,16.6040287,17.26026555,16.52767354,169657540 +29-10-2020,TATASTEEL.NS,16.48640324,16.56688499,16.71546718,16.31512092,138603960 +30-10-2020,TATASTEEL.NS,16.62053754,16.94452858,17.0415198,16.31099189,180209980 +02-11-2020,TATASTEEL.NS,16.92183218,16.62673187,17.02501408,16.45544953,131431090 +03-11-2020,TATASTEEL.NS,16.8186485,16.79388428,17.01263096,16.69276646,122580340 +04-11-2020,TATASTEEL.NS,16.87642869,16.67006493,17.13025682,16.56688304,136143660 +05-11-2020,TATASTEEL.NS,17.00437433,17.56155586,17.67505656,16.88674705,265177560 +06-11-2020,TATASTEEL.NS,17.52028316,17.60282898,17.86697433,17.44392801,173981930 +09-11-2020,TATASTEEL.NS,17.87110468,18.08985138,18.15588773,17.63997823,158308620 +10-11-2020,TATASTEEL.NS,18.16001235,18.23843002,18.70687668,17.97634872,262002400 +11-11-2020,TATASTEEL.NS,18.23842955,19.56122208,19.7015495,18.1435024,368618330 +12-11-2020,TATASTEEL.NS,19.48074118,19.52820396,19.80679633,19.24548659,234936850 +13-11-2020,TATASTEEL.NS,19.43327664,20.08125877,20.15761394,19.19183139,234181870 +14-11-2020,TATASTEEL.NS,20.49398478,20.31444931,20.61574022,20.09983081,78374000 +17-11-2020,TATASTEEL.NS,20.88401123,21.57326698,21.91376749,20.70653827,642845990 +18-11-2020,TATASTEEL.NS,21.37928508,21.3462677,21.6186678,21.07593011,174815130 +19-11-2020,TATASTEEL.NS,21.12545809,21.6104126,22.10981251,21.04910293,201379980 +20-11-2020,TATASTEEL.NS,21.70946635,21.99424934,22.35744842,21.5031026,266860000 +23-11-2020,TATASTEEL.NS,22.20474357,22.41523552,22.53492532,22.13664314,170254250 +24-11-2020,TATASTEEL.NS,22.61540341,22.62985039,22.71858529,22.34506739,130291260 +25-11-2020,TATASTEEL.NS,22.74128542,22.33887672,23.05702329,22.26664972,176809890 +26-11-2020,TATASTEEL.NS,22.53492225,23.4594326,23.57086922,22.33887731,225701850 +27-11-2020,TATASTEEL.NS,23.52546812,23.82882309,24.03518685,23.23862262,462912480 +01-12-2020,TATASTEEL.NS,24.43347244,24.17758179,24.43347244,23.81231701,147391090 +02-12-2020,TATASTEEL.NS,24.17345391,24.94319153,25.07732673,24.10535348,249970850 +03-12-2020,TATASTEEL.NS,25.13510605,25.62625122,25.78515062,25.09383235,247756520 +04-12-2020,TATASTEEL.NS,25.75420129,25.70054626,26.1050191,25.36623636,201535520 +07-12-2020,TATASTEEL.NS,25.73768991,25.36417198,25.96056316,25.15368005,155883210 +08-12-2020,TATASTEEL.NS,25.42401384,25.31876945,25.64895115,24.86476825,170158530 +09-12-2020,TATASTEEL.NS,25.50656174,25.1495533,25.61799837,25.05668866,127307310 +10-12-2020,TATASTEEL.NS,25.01128942,25.18050766,25.34147273,24.49537998,198293280 +11-12-2020,TATASTEEL.NS,25.37861607,25.65926933,25.81404215,25.35178777,163956980 +14-12-2020,TATASTEEL.NS,25.86769867,25.86769867,26.3691627,25.80785299,177227150 +15-12-2020,TATASTEEL.NS,25.73149772,26.2226429,26.2948699,25.47973368,132263120 +16-12-2020,TATASTEEL.NS,26.46409036,26.55488777,26.80458931,26.34027084,160402560 +17-12-2020,TATASTEEL.NS,26.55488937,26.22058105,26.66219941,26.06168164,79651860 +18-12-2020,TATASTEEL.NS,26.34233634,26.05342674,26.44964481,25.91928997,253515060 +21-12-2020,TATASTEEL.NS,25.75420006,24.59237099,25.90690882,24.16932619,190766540 +22-12-2020,TATASTEEL.NS,24.5985611,24.81937027,25.19495227,24.14456143,188468790 +23-12-2020,TATASTEEL.NS,24.72238178,25.64689064,25.76245385,24.61094514,122383430 +24-12-2020,TATASTEEL.NS,25.80785229,25.68403435,26.28868025,25.55815232,120907400 +28-12-2020,TATASTEEL.NS,25.92960651,26.11120605,26.22264267,25.8615061,104805170 +29-12-2020,TATASTEEL.NS,26.32582468,26.0926342,26.40011576,25.63244233,104163260 +30-12-2020,TATASTEEL.NS,26.12359031,26.43313599,26.57759,25.75626304,115144280 +31-12-2020,TATASTEEL.NS,26.27217036,26.56520653,26.9717434,26.27217036,177130120 +01-01-2021,TATASTEEL.NS,26.6209245,26.54250526,26.81490693,26.41456074,84113960 +04-01-2021,TATASTEEL.NS,26.78601843,28.60202026,28.88680013,26.68077089,381849550 +05-01-2021,TATASTEEL.NS,28.35438079,28.08817291,28.6371013,27.86323716,215452540 +06-01-2021,TATASTEEL.NS,28.23056161,28.2223053,28.75266165,27.85910623,196105220 +07-01-2021,TATASTEEL.NS,28.60201548,29.8319416,30.19101564,28.5483589,382321940 +08-01-2021,TATASTEEL.NS,30.00528967,29.43366432,30.01560849,29.01887115,193293130 +11-01-2021,TATASTEEL.NS,29.38619869,28.71139145,29.38619869,28.40390831,170245090 +12-01-2021,TATASTEEL.NS,28.68456334,28.68043518,29.90210829,28.52359985,245254840 +13-01-2021,TATASTEEL.NS,28.95077368,29.26857567,29.49144893,28.60202153,193538710 +14-01-2021,TATASTEEL.NS,29.30365408,29.15300941,29.4873177,28.7712352,115408580 +15-01-2021,TATASTEEL.NS,29.38620163,29.13443756,29.77829471,28.79393858,206884370 +18-01-2021,TATASTEEL.NS,29.22110907,27.51654243,29.25206238,27.21937812,250452260 +19-01-2021,TATASTEEL.NS,27.73528871,28.11087227,28.22849798,26.70346988,312451180 +20-01-2021,TATASTEEL.NS,28.48439217,28.48439217,28.87029143,28.17278399,233131500 +21-01-2021,TATASTEEL.NS,28.51947041,27.51654243,28.67424323,27.30605367,161178670 +22-01-2021,TATASTEEL.NS,27.65274679,26.70347214,27.89212954,26.15248279,237156650 +25-01-2021,TATASTEEL.NS,26.86856244,26.90777206,27.31637145,26.04310736,163484730 +27-01-2021,TATASTEEL.NS,26.86443306,25.8367424,26.87475187,25.74594342,149180840 +28-01-2021,TATASTEEL.NS,25.50655911,25.74181366,26.02659664,25.28368588,170917520 +29-01-2021,TATASTEEL.NS,26.00389656,24.8049221,26.15866937,24.59855835,268265750 +01-02-2021,TATASTEEL.NS,24.96589149,26.25360107,26.41456458,24.65840832,210846940 +02-02-2021,TATASTEEL.NS,26.5383813,26.4826622,26.74474506,25.75832495,180489570 +03-02-2021,TATASTEEL.NS,26.61679808,26.95730019,27.41749051,26.30106176,148463810 +04-02-2021,TATASTEEL.NS,26.99238088,27.07286263,27.38447077,26.35678011,147649950 +05-02-2021,TATASTEEL.NS,27.11207502,28.27390099,28.50296491,26.8850736,291008880 +08-02-2021,TATASTEEL.NS,28.64329031,29.01268005,29.09316179,28.1769062,214621690 +09-02-2021,TATASTEEL.NS,29.15920073,28.85790825,29.56986261,28.54423759,293370280 +10-02-2021,TATASTEEL.NS,29.30365595,28.48851967,29.90210963,28.06753581,573979190 +11-02-2021,TATASTEEL.NS,28.37914591,28.67218208,29.08078146,28.18310097,163407050 +12-02-2021,TATASTEEL.NS,28.68456281,28.08610916,28.80425417,28.00356177,147054790 +15-02-2021,TATASTEEL.NS,28.35850867,27.74147987,28.39565579,27.65274496,131716720 +16-02-2021,TATASTEEL.NS,27.74147952,28.85790825,29.24587314,27.58258169,336618380 +17-02-2021,TATASTEEL.NS,28.79393728,28.75885582,29.03538252,28.37501907,159574830 +18-02-2021,TATASTEEL.NS,28.89092634,28.79806328,29.34492598,28.64329046,148561470 +19-02-2021,TATASTEEL.NS,28.72583701,27.68163681,28.72583701,27.0728643,223923860 +22-02-2021,TATASTEEL.NS,27.77243553,28.25326347,28.80425434,27.68782563,281491090 +23-02-2021,TATASTEEL.NS,28.46169269,30.10022163,30.37674835,28.15627517,389070710 +24-02-2021,TATASTEEL.NS,30.33547601,30.0341835,30.74820357,29.71638466,216767890 +25-02-2021,TATASTEEL.NS,30.34372757,30.66152954,31.07838524,30.20959238,219015960 +26-02-2021,TATASTEEL.NS,29.92274358,29.51620674,30.60787274,29.34905261,235515910 +01-03-2021,TATASTEEL.NS,29.88147308,30.14561844,30.4696079,29.35937302,140586460 +02-03-2021,TATASTEEL.NS,30.14768211,30.35611153,30.53151884,29.84639277,111133990 +03-03-2021,TATASTEEL.NS,30.58310622,32.0751152,32.29592592,30.58310622,288428350 +04-03-2021,TATASTEEL.NS,30.99583502,31.28268051,31.65207339,30.69248005,228738220 +05-03-2021,TATASTEEL.NS,30.89265474,30.26531029,31.20220039,30.00528993,168819600 +08-03-2021,TATASTEEL.NS,30.70486379,30.4283371,31.00409378,30.33753654,106145960 +09-03-2021,TATASTEEL.NS,30.74820097,29.16951942,30.99377435,28.98379015,195564380 +10-03-2021,TATASTEEL.NS,29.50589108,29.90210915,30.12704805,29.01680995,196858600 +12-03-2021,TATASTEEL.NS,30.54183678,29.71431923,30.74820054,29.46874585,161214090 +15-03-2021,TATASTEEL.NS,29.79892845,30.39325714,30.50056719,29.51208292,155429990 +16-03-2021,TATASTEEL.NS,30.54596639,29.88353729,30.54596639,29.68336418,125699980 +17-03-2021,TATASTEEL.NS,29.92068209,29.07252693,29.96401672,28.91775411,105409590 +18-03-2021,TATASTEEL.NS,29.56160983,29.09110069,29.83607402,28.82076466,143206510 +19-03-2021,TATASTEEL.NS,29.00442826,30.25292969,30.40770251,28.11706343,246378140 +22-03-2021,TATASTEEL.NS,30.17450949,30.68629074,30.7750288,29.92274545,137603700 +23-03-2021,TATASTEEL.NS,30.78947518,30.58930206,30.93186669,30.26531257,118738960 +24-03-2021,TATASTEEL.NS,30.17038223,29.00649071,30.25292963,28.84758972,210302830 +25-03-2021,TATASTEEL.NS,29.30778214,29.84639168,30.15799982,28.41009852,367224000 +26-03-2021,TATASTEEL.NS,30.14562235,31.65001297,31.98225879,29.93100225,429122470 +30-03-2021,TATASTEEL.NS,32.19274864,33.01820374,33.43093128,32.10607624,284794680 +31-03-2021,TATASTEEL.NS,32.77056901,33.50728607,33.98811406,32.60960551,280445850 +01-04-2021,TATASTEEL.NS,33.88492544,35.62044525,35.86189045,33.80238121,368420980 +05-04-2021,TATASTEEL.NS,35.57711003,35.81443024,36.2312859,34.55148192,305759860 +06-04-2021,TATASTEEL.NS,36.1342941,35.61219406,36.42320209,35.41821163,207789200 +07-04-2021,TATASTEEL.NS,35.88665691,36.10746765,36.52638584,35.68648381,171132080 +08-04-2021,TATASTEEL.NS,36.48511519,37.90489578,39.35976099,36.43145859,530630560 +09-04-2021,TATASTEEL.NS,38.0122046,37.12483978,38.38366,36.55527693,321790690 +12-04-2021,TATASTEEL.NS,36.17763183,35.14581299,36.86482356,34.80737653,221355040 +13-04-2021,TATASTEEL.NS,35.57710893,36.27874756,36.38605759,35.04056507,204285020 +15-04-2021,TATASTEEL.NS,36.81529387,37.07118607,37.62011443,36.29938446,218563570 +16-04-2021,TATASTEEL.NS,37.30231273,36.7430687,37.73980605,36.57797705,173985980 +19-04-2021,TATASTEEL.NS,35.89904473,36.65227127,37.10420845,35.49457033,191469960 +20-04-2021,TATASTEEL.NS,37.14547446,36.89783859,37.38279151,36.40256371,169152930 +22-04-2021,TATASTEEL.NS,37.14341781,38.02871704,38.74067145,37.02372644,319028150 +23-04-2021,TATASTEEL.NS,38.37540866,38.2020607,39.00275315,37.58916004,247523860 +26-04-2021,TATASTEEL.NS,38.59002591,38.82734299,39.45675313,38.38572463,212348580 +27-04-2021,TATASTEEL.NS,39.13895251,40.35443497,40.57111755,38.97386087,249045150 +28-04-2021,TATASTEEL.NS,40.65366354,40.09235382,40.69493566,39.70438892,204479680 +29-04-2021,TATASTEEL.NS,40.57112063,42.56665802,42.79778445,40.57112063,447186470 +30-04-2021,TATASTEEL.NS,42.26330166,42.67602921,43.4437027,41.73088274,281297380 +03-05-2021,TATASTEEL.NS,42.59141791,43.94516373,44.12057419,42.03629887,264841000 +04-05-2021,TATASTEEL.NS,44.3455102,43.90802002,44.8490383,43.64799966,249616280 +05-05-2021,TATASTEEL.NS,44.73966594,44.16803741,44.91920141,43.21257215,192498390 +06-05-2021,TATASTEEL.NS,43.5427541,45.43717194,46.59693843,43.02684469,464345370 +07-05-2021,TATASTEEL.NS,46.84457447,48.79883957,49.19712012,46.64233886,540754330 +10-05-2021,TATASTEEL.NS,49.94003124,50.20211411,50.72421418,49.52730371,280808840 +11-05-2021,TATASTEEL.NS,49.11457893,50.92645264,51.4258526,48.57390684,411083810 +12-05-2021,TATASTEEL.NS,50.84597196,48.66677094,51.46093515,48.01053247,308891920 +14-05-2021,TATASTEEL.NS,48.90821308,46.72488403,48.90821308,46.02737349,376480320 +17-05-2021,TATASTEEL.NS,46.96839553,47.49874878,47.80210377,45.54448362,287534300 +18-05-2021,TATASTEEL.NS,48.49548712,48.70185089,49.38078633,47.75464192,245738800 +19-05-2021,TATASTEEL.NS,48.41294017,48.05180359,49.09600373,47.79384888,174350260 +20-05-2021,TATASTEEL.NS,46.68361228,45.60845566,46.86521341,45.31954764,284462530 +21-05-2021,TATASTEEL.NS,45.97784765,45.94070053,46.38644702,45.6414737,141049260 +24-05-2021,TATASTEEL.NS,45.7302137,45.06984711,45.76942018,44.66124771,189238420 +25-05-2021,TATASTEEL.NS,45.48050792,45.6146431,46.47105457,45.40002618,181137520 +26-05-2021,TATASTEEL.NS,45.00794129,44.663311,45.1523953,44.26503042,154327030 +27-05-2021,TATASTEEL.NS,44.66331149,45.26176834,45.80244044,44.36821279,227910320 +28-05-2021,TATASTEEL.NS,46.67948,45.54447937,47.19951754,45.29478099,192085810 +31-05-2021,TATASTEEL.NS,45.89530004,46.45867538,46.62376388,45.35875614,154286470 +01-06-2021,TATASTEEL.NS,46.22548302,45.43717194,46.34930254,44.80157432,176909250 +02-06-2021,TATASTEEL.NS,45.60639369,46.39263916,46.62995939,45.56512157,128625910 +03-06-2021,TATASTEEL.NS,46.61964049,46.30802917,47.0406212,45.9365769,121094770 +04-06-2021,TATASTEEL.NS,46.06039681,46.25437927,46.5886876,45.68894136,97133470 +07-06-2021,TATASTEEL.NS,46.63821384,46.58456039,47.46366896,46.45455021,122185920 +08-06-2021,TATASTEEL.NS,46.74964798,45.85815811,46.74964798,45.40209279,108343730 +09-06-2021,TATASTEEL.NS,46.10166284,45.44129944,46.55566563,45.15032578,111143380 +10-06-2021,TATASTEEL.NS,45.78386358,45.996418,46.46486461,45.51971822,77767640 +11-06-2021,TATASTEEL.NS,46.54740968,47.80829239,48.06624709,45.94069971,174458560 +14-06-2021,TATASTEEL.NS,48.20657754,48.07450485,48.64613022,47.05093918,160312640 +15-06-2021,TATASTEEL.NS,48.28912173,48.4665947,48.98250412,47.88052235,97681020 +16-06-2021,TATASTEEL.NS,48.24784684,47.13967133,48.89789141,46.70630933,175211070 +17-06-2021,TATASTEEL.NS,47.21562889,46.57424545,47.84224527,46.23245587,162076870 +18-06-2021,TATASTEEL.NS,46.6269913,46.09109879,46.83375262,44.31674056,403470770 +21-06-2021,TATASTEEL.NS,45.15011633,46.67551422,46.79577542,44.88216848,130014320 +22-06-2021,TATASTEEL.NS,47.01519518,46.93502426,47.72409433,46.69028454,90246340 +23-06-2021,TATASTEEL.NS,47.28103338,46.42022705,47.57851533,46.32528586,78063360 +24-06-2021,TATASTEEL.NS,46.6269886,46.97089005,47.28103362,46.35060289,72394700 +25-06-2021,TATASTEEL.NS,47.89288579,49.16932678,49.36975892,47.68190391,180227700 +28-06-2021,TATASTEEL.NS,49.53853893,49.96050262,50.17148447,49.0743795,116603350 +29-06-2021,TATASTEEL.NS,49.98159863,49.47735214,50.2980714,49.18197884,78037590 +30-06-2021,TATASTEEL.NS,49.83602527,49.22628784,50.2558771,49.06593957,80432670 +01-07-2021,TATASTEEL.NS,49.44992689,49.09758759,49.6566882,48.79799053,56149280 +02-07-2021,TATASTEEL.NS,49.2009649,47.93507385,49.23472277,47.69033414,75734070 +05-07-2021,TATASTEEL.NS,48.35703871,48.81486893,49.02374211,47.93507501,76799000 +06-07-2021,TATASTEEL.NS,48.89082645,49.25371552,49.70732845,48.53637847,91468350 +07-07-2021,TATASTEEL.NS,49.28325151,51.42260742,51.69055528,48.88449592,167456260 +08-07-2021,TATASTEEL.NS,51.69055145,50.20312881,51.90153329,49.84235167,124105850 +09-07-2021,TATASTEEL.NS,50.29807172,52.2960701,52.49650543,50.12928882,178593560 +12-07-2021,TATASTEEL.NS,52.78765694,51.77283478,53.1041297,51.40994575,166477750 +13-07-2021,TATASTEEL.NS,52.23910692,51.84878922,52.46907636,51.6103787,79155280 +14-07-2021,TATASTEEL.NS,51.98381951,52.52182388,52.64841107,51.43737727,83413880 +15-07-2021,TATASTEEL.NS,52.58089793,52.99653244,53.41216695,52.22644674,96555510 +16-07-2021,TATASTEEL.NS,53.36574947,53.94594955,54.06621075,53.12733895,84969250 +19-07-2021,TATASTEEL.NS,53.12523249,53.43748474,54.47129456,52.90159224,89046290 +20-07-2021,TATASTEEL.NS,53.67378125,52.04289246,53.68644287,51.69055315,85799400 +22-07-2021,TATASTEEL.NS,52.703267,53.71598053,53.9248505,52.66107128,78940240 +23-07-2021,TATASTEEL.NS,53.98392742,54.07043076,54.66540115,53.7581785,86418650 +26-07-2021,TATASTEEL.NS,54.39111664,54.76877594,55.20339802,53.9290691,86784330 +27-07-2021,TATASTEEL.NS,55.4882273,56.14860153,56.31105524,55.19495944,103413820 +28-07-2021,TATASTEEL.NS,56.20556757,57.59804916,57.80691915,55.11690037,128351250 +29-07-2021,TATASTEEL.NS,58.02000605,61.54762268,62.52657507,57.72463277,300610410 +30-07-2021,TATASTEEL.NS,61.42314776,60.52225113,62.14259665,60.2479773,140492650 +02-08-2021,TATASTEEL.NS,61.01595292,59.49899292,61.05814543,59.30699867,97689200 +03-08-2021,TATASTEEL.NS,59.66565916,59.37872696,59.95470968,58.66771922,86405600 +04-08-2021,TATASTEEL.NS,59.91885124,59.75850296,61.10035101,59.29012295,112894350 +05-08-2021,TATASTEEL.NS,59.72052648,61.04127502,61.18474115,58.54746782,162217990 +06-08-2021,TATASTEEL.NS,61.14253485,60.29227829,61.48010708,60.17202353,96740250 +09-08-2021,TATASTEEL.NS,60.5095957,59.58971786,60.89991343,59.30277918,78594930 +10-08-2021,TATASTEEL.NS,59.58127274,57.96093369,59.83445353,57.69087718,84516230 +11-08-2021,TATASTEEL.NS,58.65295904,60.1804657,60.32815558,58.4082193,145353570 +12-08-2021,TATASTEEL.NS,60.59398751,60.56655884,60.96109385,59.77326505,109431080 +13-08-2021,TATASTEEL.NS,59.28590135,61.67632294,62.30716306,58.68038445,289698720 +16-08-2021,TATASTEEL.NS,62.61941913,64.11317444,64.7503374,62.12150499,271144880 +17-08-2021,TATASTEEL.NS,64.11317359,63.45068741,64.72923706,62.94644407,189709230 +18-08-2021,TATASTEEL.NS,63.69332027,63.31354904,64.09207266,62.79664732,123317450 +20-08-2021,TATASTEEL.NS,60.97586725,58.04532623,61.05814683,57.50521321,273400690 +23-08-2021,TATASTEEL.NS,59.15931007,57.33010101,59.48844124,55.30889126,229257290 +24-08-2021,TATASTEEL.NS,58.31537833,59.27112579,59.91884158,58.10439649,176075790 +25-08-2021,TATASTEEL.NS,59.83445461,58.66139603,60.17202686,58.26263724,125650100 +26-08-2021,TATASTEEL.NS,58.66983082,58.02212143,58.85339045,57.59804584,91578980 +27-08-2021,TATASTEEL.NS,58.18879018,58.40610123,58.84072975,58.05587703,73940810 +30-08-2021,TATASTEEL.NS,59.03272291,60.78809357,60.97375864,58.99053041,134443870 +31-08-2021,TATASTEEL.NS,60.97376122,61.19528961,61.56450789,60.42520706,247521080 +01-09-2021,TATASTEEL.NS,61.23748256,59.54751587,61.41681843,59.37029189,88128970 +02-09-2021,TATASTEEL.NS,59.53907695,60.13404083,60.4251968,59.496878,61480460 +03-09-2021,TATASTEEL.NS,60.25641581,60.91679001,61.30921315,59.76904826,84523820 +06-09-2021,TATASTEEL.NS,61.05814457,60.63618088,61.26702097,60.05176349,69586760 +07-09-2021,TATASTEEL.NS,60.93156134,60.28595734,61.56450695,59.94627962,63527170 +08-09-2021,TATASTEEL.NS,60.17202658,60.33448029,60.87459331,59.85977112,46762240 +09-09-2021,TATASTEEL.NS,59.91884296,61.05814362,61.26702002,59.91884296,53130300 +13-09-2021,TATASTEEL.NS,61.05814529,61.75227737,62.11305453,60.61508213,56702080 +14-09-2021,TATASTEEL.NS,62.28184237,61.28178406,62.28184237,61.14253527,55037670 +15-09-2021,TATASTEEL.NS,61.28178735,61.39993668,61.76282572,60.94843886,44174640 +16-09-2021,TATASTEEL.NS,61.60669751,60.62563324,62.10883532,60.39355193,56067970 +17-09-2021,TATASTEEL.NS,60.63618876,58.47995377,60.77543756,57.38706921,195720300 +20-09-2021,TATASTEEL.NS,56.96509958,52.87627029,57.04527372,52.63364245,282384120 +21-09-2021,TATASTEEL.NS,53.08303467,54.52614975,54.7244732,52.02390488,255935400 +22-09-2021,TATASTEEL.NS,54.82996485,55.10002136,55.6148176,54.14216195,111242470 +23-09-2021,TATASTEEL.NS,56.12117301,55.64435196,56.5199318,55.11056813,99462510 +24-09-2021,TATASTEEL.NS,55.69920789,53.6780014,55.8679908,53.10202186,132866160 +27-09-2021,TATASTEEL.NS,53.67378087,53.61048889,54.37845947,53.21173333,86688770 +28-09-2021,TATASTEEL.NS,53.73497221,54.05144501,54.72025392,53.29402088,81007360 +29-09-2021,TATASTEEL.NS,53.58939295,54.66750717,55.26880677,53.47124362,94945770 +30-09-2021,TATASTEEL.NS,54.98187608,54.38690567,55.54730594,54.17381192,75145680 +01-10-2021,TATASTEEL.NS,53.80037584,54.76456451,55.31944785,53.37841211,90374700 +04-10-2021,TATASTEEL.NS,54.76456082,55.87432098,56.02622817,54.02822978,96902370 +05-10-2021,TATASTEEL.NS,55.4460268,55.56628799,56.23510328,55.28357309,57952160 +06-10-2021,TATASTEEL.NS,55.69499545,54.0071373,56.06210184,53.72231371,86316930 +07-10-2021,TATASTEEL.NS,54.64430257,54.39956284,55.14221668,54.1611523,46033670 +08-10-2021,TATASTEEL.NS,54.9396719,54.90380859,56.71403002,54.70126138,107220150 +11-10-2021,TATASTEEL.NS,55.06626389,55.41227722,56.00935304,54.77089058,63496580 +12-10-2021,TATASTEEL.NS,55.41227779,56.08319855,56.33215559,55.06626446,60970190 +13-10-2021,TATASTEEL.NS,55.93128677,57.14653778,58.08540954,55.61691945,132857180 +14-10-2021,TATASTEEL.NS,57.9778106,58.02212143,58.6782719,57.13388319,82273710 +18-10-2021,TATASTEEL.NS,59.83445132,59.54118347,60.11927809,58.69936799,109232300 +19-10-2021,TATASTEEL.NS,59.96104399,57.67821884,60.19523075,57.28368381,87569240 +20-10-2021,TATASTEEL.NS,57.89341825,56.68238449,58.06220759,55.97981133,69757740 +21-10-2021,TATASTEEL.NS,57.24781701,55.47557068,57.29634516,54.42066138,83575730 +22-10-2021,TATASTEEL.NS,55.69921204,54.69704819,55.89542363,53.63158913,80712890 +25-10-2021,TATASTEEL.NS,54.93967335,54.57256699,55.5304264,53.47335011,64185010 +26-10-2021,TATASTEEL.NS,54.98187522,56.69715881,57.00730241,54.91647136,77228750 +27-10-2021,TATASTEEL.NS,56.79631553,55.95871735,57.03683149,55.75195282,72418040 +28-10-2021,TATASTEEL.NS,55.48400956,54.83840561,55.52831394,54.47973389,93076820 +29-10-2021,TATASTEEL.NS,54.4438629,55.52831268,56.27729566,54.43331638,79147600 +01-11-2021,TATASTEEL.NS,56.54313439,57.59382629,57.93139209,56.1211707,96875330 +02-11-2021,TATASTEEL.NS,57.80902607,55.43126297,57.80902607,55.31100177,72161370 +03-11-2021,TATASTEEL.NS,55.90175283,55.95449829,56.20556722,55.36163977,57302440 +04-11-2021,TATASTEEL.NS,56.1633715,55.94816589,56.33215441,55.87221552,6744340 +08-11-2021,TATASTEEL.NS,56.58111704,56.68027878,56.86594386,55.11268501,54936670 +09-11-2021,TATASTEEL.NS,56.66339796,56.37224197,57.39972257,56.07264491,47565160 +10-11-2021,TATASTEEL.NS,56.03678417,54.7940979,56.07897667,54.31095407,118804170 +11-11-2021,TATASTEEL.NS,55.06204586,54.83840561,55.88909111,54.36369644,136638600 +12-11-2021,TATASTEEL.NS,56.54313973,54.31728363,56.54313973,53.63580989,232395580 +15-11-2021,TATASTEEL.NS,54.64430161,52.55347061,54.81308452,52.38679636,121082150 +16-11-2021,TATASTEEL.NS,52.55346483,51.85089493,53.21173035,51.63569577,123148800 +17-11-2021,TATASTEEL.NS,51.69055885,51.48168564,52.21379299,51.27281564,87802040 +18-11-2021,TATASTEEL.NS,51.63147769,50.07021332,51.82980114,49.87610719,101083510 +22-11-2021,TATASTEEL.NS,50.13350753,49.16088104,50.50061711,48.35704069,96210010 +23-11-2021,TATASTEEL.NS,49.28746884,50.30018234,51.01541067,49.16509899,93829630 +24-11-2021,TATASTEEL.NS,50.65252566,49.72842407,50.76012525,49.41828048,67671010 +25-11-2021,TATASTEEL.NS,49.79171723,49.52376938,50.07021482,49.2009674,47502860 +26-11-2021,TATASTEEL.NS,48.85917772,46.93502426,48.92669024,46.6797348,106455260 +29-11-2021,TATASTEEL.NS,46.93502732,47.03840637,47.97727503,45.36320984,93929910 +30-11-2021,TATASTEEL.NS,46.87806126,45.20075607,47.59328966,44.85474594,133559840 +01-12-2021,TATASTEEL.NS,46.07843544,45.67967987,46.2894173,45.00242992,93791140 +02-12-2021,TATASTEEL.NS,45.69867588,46.93924713,47.09115434,45.31890786,91286810 +03-12-2021,TATASTEEL.NS,47.04895053,47.17554092,47.85912003,46.51094619,100737840 +06-12-2021,TATASTEEL.NS,47.00675737,46.78733444,48.14605809,46.50884007,82159400 +07-12-2021,TATASTEEL.NS,47.30635116,48.47518921,48.760016,47.30213063,85053900 +08-12-2021,TATASTEEL.NS,48.90559567,49.49634552,49.66512843,48.48363195,74485010 +09-12-2021,TATASTEEL.NS,49.87610927,49.65879822,49.87610927,48.90559467,52123940 +10-12-2021,TATASTEEL.NS,49.51533182,49.79171753,50.16726497,49.26848343,48121300 +13-12-2021,TATASTEEL.NS,50.12929196,49.1714325,50.59345141,49.01741664,53537780 +14-12-2021,TATASTEEL.NS,48.90348399,49.25160599,49.70310704,48.39923747,53522640 +15-12-2021,TATASTEEL.NS,49.3718614,48.69672012,49.60605138,48.48362961,44308330 +16-12-2021,TATASTEEL.NS,49.11657591,48.66085434,49.31911669,48.25366091,42460080 +17-12-2021,TATASTEEL.NS,48.69461319,47.77051163,48.89926585,47.47091778,47435020 +20-12-2021,TATASTEEL.NS,47.13334686,45.27459717,47.14178794,44.98344439,73526500 +21-12-2021,TATASTEEL.NS,45.99404046,46.63120651,47.43926733,45.78305863,70268490 +22-12-2021,TATASTEEL.NS,47.04895263,47.63337326,47.72409391,46.83797078,43669170 +23-12-2021,TATASTEEL.NS,48.01947095,47.58273697,48.39079785,47.26837285,46214780 +24-12-2021,TATASTEEL.NS,47.68400637,47.06793976,47.8274757,46.57846354,40936300 +27-12-2021,TATASTEEL.NS,46.882282,47.33589172,47.45826159,46.51517239,27588510 +28-12-2021,TATASTEEL.NS,47.55530805,47.57429886,47.74519364,47.34432619,28807810 +29-12-2021,TATASTEEL.NS,47.25993622,47.10169983,47.54054248,46.75358105,41935200 +30-12-2021,TATASTEEL.NS,47.17132591,46.45820618,47.55531123,46.37381472,41140930 +31-12-2021,TATASTEEL.NS,46.62698949,46.89915466,47.4076217,46.52782776,36870210 +03-01-2022,TATASTEEL.NS,47.04894962,48.20724106,48.5680182,47.04894962,38658030 +04-01-2022,TATASTEEL.NS,48.65241641,48.47518921,48.93513132,47.95617566,59757310 +05-01-2022,TATASTEEL.NS,48.39923387,49.69044495,49.8254732,48.15660603,61861760 +06-01-2022,TATASTEEL.NS,49.45414485,49.08492661,49.9183075,48.76001597,53354000 +07-01-2022,TATASTEEL.NS,49.16720818,48.96255875,49.53853829,48.43510413,39738570 +10-01-2022,TATASTEEL.NS,49.15877515,49.32966995,49.51322315,48.68828649,38225000 +11-01-2022,TATASTEEL.NS,48.89082302,47.69244766,49.0617178,46.96456093,96978850 +12-01-2022,TATASTEEL.NS,48.09753312,48.4076767,48.55958389,47.783169,50358430 +13-01-2022,TATASTEEL.NS,48.6946106,51.52809525,51.71165164,48.61654513,157231160 +14-01-2022,TATASTEEL.NS,51.18420164,51.20951843,51.74541095,50.89304564,52679070 +17-01-2022,TATASTEEL.NS,51.26859156,51.8909874,52.53448271,50.22845254,89696070 +18-01-2022,TATASTEEL.NS,51.90153717,50.41833496,52.05977356,50.2136823,58408970 +19-01-2022,TATASTEEL.NS,50.46685485,51.04072571,51.5175435,49.91830401,73043210 +20-01-2022,TATASTEEL.NS,51.061831,50.91836166,51.64836032,50.50905634,59205970 +21-01-2022,TATASTEEL.NS,50.6356472,49.35709763,50.81709173,48.79377644,71662670 +24-01-2022,TATASTEEL.NS,48.94778793,46.38224792,49.10180377,45.9940421,83920760 +25-01-2022,TATASTEEL.NS,46.1923629,46.79999161,47.30212618,45.86956095,57330630 +27-01-2022,TATASTEEL.NS,45.99403998,45.92441559,46.56158163,44.78300309,90566560 +28-01-2022,TATASTEEL.NS,46.66285957,45.76829529,47.50256651,45.61217077,78648930 +31-01-2022,TATASTEEL.NS,46.8337473,45.80626678,47.03207074,45.59317629,55709390 +01-02-2022,TATASTEEL.NS,46.62277001,49.25793457,49.55752842,45.84213778,170752680 +02-02-2022,TATASTEEL.NS,49.78750111,49.26426697,49.78750111,48.8760611,75247340 +03-02-2022,TATASTEEL.NS,48.65241694,49.22628784,49.86345072,48.36969881,65140900 +04-02-2022,TATASTEEL.NS,49.53009487,49.63558578,50.54069967,49.38029957,93174180 +07-02-2022,TATASTEEL.NS,49.29802109,49.91830826,51.25171191,48.98998616,145105250 +08-02-2022,TATASTEEL.NS,50.42466195,51.46269226,51.58084158,49.4330479,140839840 +09-02-2022,TATASTEEL.NS,51.94373307,51.57873535,52.07032347,50.97954764,73520600 +10-02-2022,TATASTEEL.NS,51.9015317,52.67583466,52.9247949,51.73274559,93920570 +11-02-2022,TATASTEEL.NS,52.28130204,52.93323517,53.37629833,52.03234179,96762260 +14-02-2022,TATASTEEL.NS,51.4837922,50.08076096,51.80659417,49.79593739,80216130 +15-02-2022,TATASTEEL.NS,50.50272346,50.96266556,51.1419982,48.59122845,101889210 +16-02-2022,TATASTEEL.NS,51.26859038,50.2896347,51.39096024,50.06599446,66092140 +17-02-2022,TATASTEEL.NS,50.68206183,50.25376892,51.03650981,50.05122492,56557920 +18-02-2022,TATASTEEL.NS,50.08708826,50.24743652,50.84662419,49.91830536,47251200 +21-02-2022,TATASTEEL.NS,50.1292915,49.86978149,50.72003814,49.55542058,49787320 +22-02-2022,TATASTEEL.NS,48.86340136,48.04901123,49.22839909,47.2282919,93858570 +23-02-2022,TATASTEEL.NS,48.44143639,48.0616684,48.63553931,47.85068654,49608380 +24-02-2022,TATASTEEL.NS,46.16283233,45.31890488,47.25782872,45.02774888,121268670 +25-02-2022,TATASTEEL.NS,46.31895645,48.32961655,48.55536546,46.23034445,92128860 +28-02-2022,TATASTEEL.NS,47.85068574,51.51121902,51.69055489,47.64814174,176054460 +02-03-2022,TATASTEEL.NS,51.51121642,54.4058876,54.83840425,51.41838711,248475320 +03-03-2022,TATASTEEL.NS,55.10846173,54.99452972,56.06420925,54.5873363,174503380 +04-03-2022,TATASTEEL.NS,54.95655945,53.88898849,55.69288412,53.71598504,162829230 +07-03-2022,TATASTEEL.NS,53.83834807,54.51349258,54.93123254,53.33621345,110400010 +08-03-2022,TATASTEEL.NS,54.55990799,53.56829071,54.60210049,52.4922852,91078220 +09-03-2022,TATASTEEL.NS,53.75395515,52.97121429,53.87632501,52.68638751,69348880 +10-03-2022,TATASTEEL.NS,53.07671101,55.22239304,55.43759867,52.36569991,136740620 +11-03-2022,TATASTEEL.NS,55.48822974,54.92701721,56.53892173,54.69493588,118822990 +14-03-2022,TATASTEEL.NS,55.06626719,54.72869492,55.34898212,53.91430478,52780820 +15-03-2022,TATASTEEL.NS,54.50927272,52.05977631,54.55991275,51.81714844,96143130 +16-03-2022,TATASTEEL.NS,52.53448459,53.38896179,53.64003073,52.33194058,63024510 +17-03-2022,TATASTEEL.NS,53.80037108,55.00085831,55.60637518,53.6358055,106239760 +21-03-2022,TATASTEEL.NS,55.19285677,54.97976303,56.2899586,54.62320317,84227630 +22-03-2022,TATASTEEL.NS,55.69921035,54.93967438,56.12117407,54.35103319,81795880 +23-03-2022,TATASTEEL.NS,55.86799229,56.16337204,56.87226798,54.53247999,130552380 +24-03-2022,TATASTEEL.NS,56.1612589,56.98830414,57.36596345,55.95027705,94605270 +25-03-2022,TATASTEEL.NS,57.17186533,56.4988327,57.64024531,56.27096869,69457440 +28-03-2022,TATASTEEL.NS,56.54313709,56.4988327,57.17608265,56.01989977,46554910 +29-03-2022,TATASTEEL.NS,56.71192168,56.31738663,56.80264877,55.99458464,43202370 +30-03-2022,TATASTEEL.NS,56.33215687,55.19496155,56.35536178,54.85528384,58483160 +31-03-2022,TATASTEEL.NS,55.19285363,55.15909576,55.71819638,54.8594987,40067950 +01-04-2022,TATASTEEL.NS,55.2772424,55.57683945,56.58110863,55.08524815,55321590 +04-04-2022,TATASTEEL.NS,55.57684191,56.62331009,57.13388256,55.46502179,69670320 +05-04-2022,TATASTEEL.NS,56.89969613,56.74990082,57.30267224,56.08952659,63296420 +06-04-2022,TATASTEEL.NS,56.96509817,57.84067154,58.51370414,56.8300667,114097540 +07-04-2022,TATASTEEL.NS,58.10440432,56.94400406,58.27319367,56.58533875,55650640 +08-04-2022,TATASTEEL.NS,57.42714893,57.84067154,58.22887736,57.22882548,52287710 +11-04-2022,TATASTEEL.NS,57.83856995,57.29845047,58.39977603,57.09169237,44778820 +12-04-2022,TATASTEEL.NS,57.09168993,55.70975494,57.38495135,54.69071544,69191680 +13-04-2022,TATASTEEL.NS,56.33004135,55.67810822,56.79631587,55.48822584,44937800 +18-04-2022,TATASTEEL.NS,56.2013469,56.50516129,57.30477787,56.07264462,80700420 +19-04-2022,TATASTEEL.NS,57.07480868,55.97770691,57.66766718,55.23504666,64772190 +20-04-2022,TATASTEEL.NS,56.10851813,55.45658493,56.39334493,54.98398117,54100210 +21-04-2022,TATASTEEL.NS,55.53042682,54.94600296,55.81524717,54.25820649,66690280 +22-04-2022,TATASTEEL.NS,54.92279581,53.90797043,55.34264763,53.74762538,55848230 +25-04-2022,TATASTEEL.NS,52.74546756,51.49434662,53.29190984,51.17576193,72310460 +26-04-2022,TATASTEEL.NS,52.11251857,52.05344391,52.39523349,51.69055486,44812710 +27-04-2022,TATASTEEL.NS,51.77494363,52.60621262,52.95644325,51.07448558,71209740 +28-04-2022,TATASTEEL.NS,53.14632685,53.20329285,53.53242402,52.45008931,51295830 +29-04-2022,TATASTEEL.NS,53.50499845,53.63369751,54.50505036,53.40583673,57173520 +02-05-2022,TATASTEEL.NS,53.04083605,54.65274048,54.9713187,52.69271728,54426170 +04-05-2022,TATASTEEL.NS,56.00724383,53.22439575,56.12117584,52.93534841,138374020 +05-05-2022,TATASTEEL.NS,54.01135323,54.19068909,55.55151815,53.92696178,87338160 +06-05-2022,TATASTEEL.NS,53.50500078,54.16748047,54.43331967,52.45009148,69256760 +09-05-2022,TATASTEEL.NS,53.16742319,52.8404007,53.76661084,52.49228195,50552970 +10-05-2022,TATASTEEL.NS,52.78766441,49.15455627,52.94168028,48.88661161,145537420 +11-05-2022,TATASTEEL.NS,49.58073893,49.18831253,50.25165973,47.40340451,107063150 +12-05-2022,TATASTEEL.NS,48.81698005,47.16287994,49.04905814,46.54259603,94191610 +13-05-2022,TATASTEEL.NS,47.89288064,46.28941727,48.60177979,46.07843541,82924410 +16-05-2022,TATASTEEL.NS,47.2177429,46.56369781,47.88444637,46.16283355,62665270 +17-05-2022,TATASTEEL.NS,47.42872294,50.15882874,50.51749725,47.06372522,112876010 +18-05-2022,TATASTEEL.NS,50.50905242,49.80226517,51.01541078,49.58073359,81575800 +19-05-2022,TATASTEEL.NS,48.56802468,47.35065842,48.73259028,47.05739375,66545630 +20-05-2022,TATASTEEL.NS,49.04695036,49.39506912,49.72420029,48.15449805,65527500 +23-05-2022,TATASTEEL.NS,46.28941653,43.16477585,46.28941653,42.26177379,273883460 +24-05-2022,TATASTEEL.NS,43.50445628,42.46431732,43.88000371,42.28076093,123116660 +25-05-2022,TATASTEEL.NS,42.46431689,42.15839386,42.97067203,41.85035895,99343400 +26-05-2022,TATASTEEL.NS,42.49174626,44.39058304,45.04673677,41.99594081,150536730 +27-05-2022,TATASTEEL.NS,44.83364159,44.03190994,45.05095263,43.54665106,74772200 +30-05-2022,TATASTEEL.NS,44.68596074,44.19859314,44.88850154,44.03191566,72701590 +31-05-2022,TATASTEEL.NS,44.09520905,44.54460144,45.23029249,43.75763678,121248850 +01-06-2022,TATASTEEL.NS,44.96023919,44.87795639,45.52988962,44.4454429,94055290 +02-06-2022,TATASTEEL.NS,45.05517296,45.63748169,45.77250994,44.69017528,79177040 +03-06-2022,TATASTEEL.NS,46.07843774,45.03619003,46.11219561,44.93913696,53954860 +06-06-2022,TATASTEEL.NS,44.9391338,45.49190521,45.6944492,44.27243038,57262490 +07-06-2022,TATASTEEL.NS,45.0235235,45.0868187,45.63537277,44.87794873,43341570 +08-06-2022,TATASTEEL.NS,45.61427583,45.85690689,45.94762754,45.32101118,64734340 +09-06-2022,TATASTEEL.NS,45.35899423,44.08888245,45.87800784,43.93486658,98547810 +10-06-2022,TATASTEEL.NS,43.46226237,43.19642639,43.52133703,42.64576362,95225630 +13-06-2022,TATASTEEL.NS,42.37781488,41.85668945,42.70272552,41.77440666,82235750 +14-06-2022,TATASTEEL.NS,41.70056095,42.03391266,42.77446101,41.58663217,77202600 +15-06-2022,TATASTEEL.NS,42.42528281,42.67433548,43.32809322,42.27852357,92443330 +16-06-2022,TATASTEEL.NS,92.55360883,85.59547424,92.55360883,85.26323197,122741050 +17-06-2022,TATASTEEL.NS,85.24424063,86.07009888,88.03508269,85.00692371,121290260 +20-06-2022,TATASTEEL.NS,85.90872816,81.76992035,85.90872816,79.99004338,139866890 +21-06-2022,TATASTEEL.NS,83.06092539,83.99121094,85.00692711,82.01673234,124526970 +22-06-2022,TATASTEEL.NS,82.86631912,79.55812073,82.95175698,79.33029852,109877390 +23-06-2022,TATASTEEL.NS,79.7384905,79.8618927,81.25257371,78.50443954,111515840 +24-06-2022,TATASTEEL.NS,80.68775296,80.95829773,82.08792135,80.17989128,85433810 +27-06-2022,TATASTEEL.NS,82.63375751,82.38220215,83.42639519,81.92655046,72814730 +28-06-2022,TATASTEEL.NS,82.20658841,83.43114471,83.95324489,81.67500077,84647330 +29-06-2022,TATASTEEL.NS,82.58629255,83.68744659,84.37091328,82.44390094,72318470 +30-06-2022,TATASTEEL.NS,83.67795072,82.30625916,84.9119944,81.95028376,84672090 +01-07-2022,TATASTEEL.NS,82.29677028,82.85684204,83.06093114,81.55159884,54761890 +04-07-2022,TATASTEEL.NS,82.44389996,81.11967468,82.7002063,80.0517485,77554410 +05-07-2022,TATASTEEL.NS,81.82687258,81.65126038,83.45961418,81.42818189,79058290 +06-07-2022,TATASTEEL.NS,81.48988739,81.46141052,81.74144276,79.55338041,81439710 +07-07-2022,TATASTEEL.NS,82.30151083,85.43409729,86.05586651,81.49463469,111007940 +08-07-2022,TATASTEEL.NS,87.13328799,84.09562683,87.13328799,83.58302862,112000630 +11-07-2022,TATASTEEL.NS,84.02917208,86.64440918,88.18696916,83.06566596,150193340 +12-07-2022,TATASTEEL.NS,85.89923191,85.63343811,86.9481759,84.82656202,100175050 +13-07-2022,TATASTEEL.NS,85.99891314,85.8944931,86.78205613,85.49580239,70135110 +14-07-2022,TATASTEEL.NS,86.38336261,86.19351196,86.47828793,84.95946103,74498580 +15-07-2022,TATASTEEL.NS,85.90872855,83.89627838,86.41183928,83.29824233,81253510 +18-07-2022,TATASTEEL.NS,85.14931649,85.84228516,86.19351684,84.69841575,73060810 +19-07-2022,TATASTEEL.NS,85.52902581,87.28042603,87.51299924,85.52902581,85341580 +20-07-2022,TATASTEEL.NS,88.84671644,88.13476563,89.04131807,87.82624926,77088650 +21-07-2022,TATASTEEL.NS,88.28190094,88.69008636,89.12200493,87.75980078,50877140 +22-07-2022,TATASTEEL.NS,89.4684833,88.8562088,89.61087491,88.47174929,48608940 +25-07-2022,TATASTEEL.NS,88.75653392,91.19615173,91.59009872,88.62363702,99635630 +26-07-2022,TATASTEEL.NS,92.26882522,90.13297272,92.71498223,89.80548142,126264690 +27-07-2022,TATASTEEL.NS,90.27535764,91.07274628,91.27683536,89.57290156,52559020 +28-07-2022,TATASTEEL.NS,93.12316549,95.25901794,96.82531119,92.22136402,137156107 +29-07-2022,TATASTEEL.NS,97.77457479,102.1412048,103.7549643,96.96769868,166959934 +01-08-2022,TATASTEEL.NS,104.8940845,102.7582321,105.795886,100.7647713,125365761 +02-08-2022,TATASTEEL.NS,102.5209154,101.5716476,102.5209154,100.0053544,64935371 +03-08-2022,TATASTEEL.NS,101.5716438,101.6191101,102.9480791,100.6223761,61428846 +04-08-2022,TATASTEEL.NS,102.0462867,102.2361374,103.9448223,100.6698513,79526154 +05-08-2022,TATASTEEL.NS,102.1886757,101.9038925,103.7075027,101.6665756,54469112 +08-08-2022,TATASTEEL.NS,102.378523,101.7614975,102.6633062,101.2868636,41384943 +10-08-2022,TATASTEEL.NS,102.4259905,103.6600342,104.3245259,101.0970142,73880698 +11-08-2022,TATASTEEL.NS,104.7042272,103.5651016,105.0364694,103.0904678,75321498 +12-08-2022,TATASTEEL.NS,103.8024264,106.9350128,107.1723298,103.2803335,95942333 +16-08-2022,TATASTEEL.NS,107.9317422,107.2672577,107.9317422,105.4636475,69207437 +17-08-2022,TATASTEEL.NS,107.7418855,106.7926178,107.7418855,106.5553009,54008422 +18-08-2022,TATASTEEL.NS,106.7926216,106.8400879,107.2672555,105.7484285,49396425 +19-08-2022,TATASTEEL.NS,106.8400805,104.4669113,107.1723228,103.9922775,57134813 +22-08-2022,TATASTEEL.NS,103.9448117,99.72057343,104.0397371,99.38832394,74037526 +23-08-2022,TATASTEEL.NS,98.91369315,102.1412048,102.7582303,98.24920865,70531639 +24-08-2022,TATASTEEL.NS,102.0937533,101.1444855,102.6633125,100.3850683,55686404 +25-08-2022,TATASTEEL.NS,101.6191125,100.8596954,102.4259886,100.3850616,42186335 +26-08-2022,TATASTEEL.NS,101.8089672,101.9038925,103.6600364,101.6665756,71257092 +29-08-2022,TATASTEEL.NS,98.77130614,99.53071594,100.290133,98.01188909,59895805 +30-08-2022,TATASTEEL.NS,101.0970098,102.8056946,102.9955452,100.6698423,67401780 +01-09-2022,TATASTEEL.NS,101.5716497,101.0020905,102.2836005,100.5274566,52454732 +02-09-2022,TATASTEEL.NS,101.5716525,100.1477509,101.5716525,99.67311696,45601352 +05-09-2022,TATASTEEL.NS,100.669839,101.4767151,101.8564236,100.4325221,40352735 +06-09-2022,TATASTEEL.NS,101.9513586,103.090477,103.2803349,100.6698486,59505849 +07-09-2022,TATASTEEL.NS,102.0937458,102.1412048,103.3752558,101.666571,43945660 +08-09-2022,TATASTEEL.NS,102.9006237,100.4799881,102.9006237,100.0053542,71228405 +09-09-2022,TATASTEEL.NS,101.5716517,100.3376007,101.903894,100.1477501,63647166 +12-09-2022,TATASTEEL.NS,101.3817984,102.2835999,102.4734505,101.0970152,40838533 +13-09-2022,TATASTEEL.NS,102.5209168,102.2835999,103.1854013,102.0937492,44179394 +14-09-2022,TATASTEEL.NS,100.9071602,103.6125717,104.7991564,100.4325263,86379872 +15-09-2022,TATASTEEL.NS,103.1379409,101.5716476,103.4701831,101.0970138,62926791 +16-09-2022,TATASTEEL.NS,100.8122346,100.3376007,102.0462856,99.67311616,107967267 +19-09-2022,TATASTEEL.NS,100.8122277,97.86949921,100.8122277,97.77457388,51146568 +20-09-2022,TATASTEEL.NS,98.91369152,100.4325256,100.9546185,98.72384088,52140254 +21-09-2022,TATASTEEL.NS,100.4325335,99.15101624,101.7615026,99.00863186,46142823 +22-09-2022,TATASTEEL.NS,99.15101525,98.3441391,99.95789865,98.24921377,61380323 +23-09-2022,TATASTEEL.NS,100.8122318,99.00862885,102.4259913,98.48652869,109765520 +26-09-2022,TATASTEEL.NS,99.10354897,94.78437805,99.15100801,93.50286811,101291962 +27-09-2022,TATASTEEL.NS,96.20827908,92.69599152,96.20827908,91.60433222,104949032 +28-09-2022,TATASTEEL.NS,91.65180226,90.37028503,92.88584597,90.18043439,71724106 +29-09-2022,TATASTEEL.NS,92.07896845,91.93657684,93.26555309,91.50940927,60884592 +30-09-2022,TATASTEEL.NS,91.93658061,94.26229095,95.30648404,90.84492124,66436616 +03-10-2022,TATASTEEL.NS,94.54705822,93.36047363,94.5945245,93.0282314,37282313 +04-10-2022,TATASTEEL.NS,95.21155649,96.01843262,96.35067488,94.92677328,40186702 +06-10-2022,TATASTEEL.NS,96.82530875,98.29667664,98.53399357,96.58799182,48169310 +07-10-2022,TATASTEEL.NS,98.05936432,98.05936432,98.24921498,96.73038798,36080875 +10-10-2022,TATASTEEL.NS,96.82530579,97.96442413,98.24920734,96.01842969,36641275 +11-10-2022,TATASTEEL.NS,98.29667911,95.25901794,98.39160444,94.73692502,41083734 +12-10-2022,TATASTEEL.NS,95.25900992,95.4488678,96.06588599,93.9775,41357469 +13-10-2022,TATASTEEL.NS,95.97096572,95.021698,96.63545748,93.7876543,34668093 +14-10-2022,TATASTEEL.NS,96.68291652,95.021698,97.58472521,94.83184735,32456805 +17-10-2022,TATASTEEL.NS,94.68945392,94.49960327,95.30647938,93.12316075,37568783 +18-10-2022,TATASTEEL.NS,95.21155809,95.54380035,95.87604262,94.73692422,30722156 +19-10-2022,TATASTEEL.NS,95.49633609,94.97424316,96.11336159,94.64199365,38764542 +20-10-2022,TATASTEEL.NS,94.45213644,95.78111267,96.06588864,93.78765194,38091315 +21-10-2022,TATASTEEL.NS,95.73364839,95.11662292,96.30320758,94.30974681,30973997 +24-10-2022,TATASTEEL.NS,96.82531219,96.06589508,96.92023752,95.87604442,7480281 +25-10-2022,TATASTEEL.NS,96.01843604,96.06589508,97.29994607,95.5912612,37163180 +27-10-2022,TATASTEEL.NS,97.06262708,98.91369629,99.34087112,96.87277643,74349009 +28-10-2022,TATASTEEL.NS,98.81876399,96.44559479,99.29339783,95.68618499,51006232 +31-10-2022,TATASTEEL.NS,96.73038221,96.39813995,96.96769914,95.2115553,38715841 +01-11-2022,TATASTEEL.NS,93.55034129,96.06589508,96.30321202,93.55034129,69031178 +02-11-2022,TATASTEEL.NS,95.87604061,96.11335754,97.77457607,95.68618996,42336049 +03-11-2022,TATASTEEL.NS,95.63872508,96.82530975,97.25247734,94.92677427,39110676 +04-11-2022,TATASTEEL.NS,97.2999387,99.43579102,99.67310794,97.0151555,70299020 +07-11-2022,TATASTEEL.NS,100.5274554,101.2868652,101.998816,99.29340442,74426059 +09-11-2022,TATASTEEL.NS,101.8089597,100.7173004,102.0937429,100.1952075,38295904 +10-11-2022,TATASTEEL.NS,99.86296242,99.38832855,100.6223795,99.15101162,27864285 +11-11-2022,TATASTEEL.NS,100.859699,102.09375,102.7107682,100.859699,77933417 +14-11-2022,TATASTEEL.NS,102.9955513,103.1854019,104.4194529,102.7582343,55474425 +15-11-2022,TATASTEEL.NS,103.4701821,103.0430145,103.8024244,101.7614973,35007427 +16-11-2022,TATASTEEL.NS,102.9480885,101.1444855,103.280338,99.86296817,40404167 +17-11-2022,TATASTEEL.NS,100.5274544,100.4799881,101.3817968,99.19847811,32894825 +18-11-2022,TATASTEEL.NS,100.4799931,100.1477509,100.907168,99.38833373,28992538 +21-11-2022,TATASTEEL.NS,102.2361295,98.96115875,102.2361295,98.58145022,58404309 +22-11-2022,TATASTEEL.NS,99.10355099,99.86296082,100.0528187,98.29667488,27846186 +23-11-2022,TATASTEEL.NS,100.3375977,100.1002808,100.6223809,99.62564689,22809651 +24-11-2022,TATASTEEL.NS,100.4799931,100.1477509,100.5749185,99.2934084,23737867 +25-11-2022,TATASTEEL.NS,100.2426738,100.812233,101.0970162,99.76803989,27361785 +28-11-2022,TATASTEEL.NS,100.6223791,99.57818604,101.0020876,99.1984775,33516118 +29-11-2022,TATASTEEL.NS,99.6731074,100.7173004,102.1886682,99.62564112,40661568 +30-11-2022,TATASTEEL.NS,100.717307,102.1886749,102.4734509,100.5274564,61142050 +01-12-2022,TATASTEEL.NS,103.1853993,105.1314011,105.6535012,102.5209148,91702642 +02-12-2022,TATASTEEL.NS,105.1788672,106.3179855,106.7926194,104.5618417,70541914 +05-12-2022,TATASTEEL.NS,107.5520355,109.9726639,110.2099808,106.9350101,96441799 +06-12-2022,TATASTEEL.NS,109.4980316,107.2197876,109.4980316,106.5553031,50581245 +07-12-2022,TATASTEEL.NS,107.6469565,105.5585632,107.7418818,105.226321,39494279 +08-12-2022,TATASTEEL.NS,106.0806728,106.1755981,107.2672575,105.1788713,32416724 +09-12-2022,TATASTEEL.NS,107.0774036,104.8466187,107.9792051,104.1346678,35665257 +12-12-2022,TATASTEEL.NS,104.6093015,106.0332031,106.4129117,103.1853999,37082389 +13-12-2022,TATASTEEL.NS,106.8400804,105.5585632,107.1248564,105.178862,32264080 +14-12-2022,TATASTEEL.NS,105.9382776,107.3147202,107.4571045,105.4636437,38606984 +15-12-2022,TATASTEEL.NS,106.9350104,105.3212509,107.6944202,105.083934,34361613 +16-12-2022,TATASTEEL.NS,104.7516993,105.4161911,106.4129179,103.8973568,34736665 +19-12-2022,TATASTEEL.NS,105.4161849,106.1281357,106.4129117,105.1788679,17297590 +20-12-2022,TATASTEEL.NS,105.5111088,105.3212509,105.8433511,103.4701818,34836506 +21-12-2022,TATASTEEL.NS,106.1281357,103.8498917,106.3179863,103.1853999,32303565 +22-12-2022,TATASTEEL.NS,104.4194527,102.1886749,104.9890119,100.954624,39639329 +23-12-2022,TATASTEEL.NS,100.6223838,97.0626297,101.3343347,96.77784647,46756489 +26-12-2022,TATASTEEL.NS,97.58472487,99.67311096,100.1952111,96.49306554,33995681 +27-12-2022,TATASTEEL.NS,101.2394037,105.5111084,105.8908169,100.4799866,76033410 +28-12-2022,TATASTEEL.NS,105.4161906,104.4194565,106.6027753,104.1346732,50660601 +29-12-2022,TATASTEEL.NS,103.4701869,106.0806732,106.3179902,103.3277952,51751642 +30-12-2022,TATASTEEL.NS,107.1723298,106.9350128,108.9284736,106.4129127,56048485 +02-01-2023,TATASTEEL.NS,108.5962329,113.2001801,113.6273476,107.9792074,143444095 +03-01-2023,TATASTEEL.NS,113.7222827,112.4407654,114.3867672,111.7762808,74419090 +04-01-2023,TATASTEEL.NS,112.7255421,109.877739,113.0103253,109.4980304,55634568 +05-01-2023,TATASTEEL.NS,110.5896873,110.6371536,111.0643212,108.6911519,58806907 +06-01-2023,TATASTEEL.NS,111.064324,109.782814,111.8712001,109.4031055,58551863 +09-01-2023,TATASTEEL.NS,110.9694003,111.5864258,112.1085187,110.637158,37763131 +10-01-2023,TATASTEEL.NS,111.6813467,112.8204651,113.6748075,111.5864214,56750710 +11-01-2023,TATASTEEL.NS,113.3900243,112.8204651,114.2443666,112.013589,49321252 +12-01-2023,TATASTEEL.NS,112.9153967,112.1085205,113.2001799,111.6338866,33740024 +13-01-2023,TATASTEEL.NS,112.5356916,114.3392944,115.4309538,112.155983,68884010 +16-01-2023,TATASTEEL.NS,115.2885638,113.8646622,115.2885638,112.7730101,44362359 +17-01-2023,TATASTEEL.NS,113.6748135,113.295105,113.8172051,112.013595,27880531 +18-01-2023,TATASTEEL.NS,113.9121281,116.2378311,116.7599313,113.9121281,64749065 +19-01-2023,TATASTEEL.NS,115.6208097,117.2820282,117.993979,115.0037843,53564076 +20-01-2023,TATASTEEL.NS,117.1396382,116.7124634,117.899048,115.8106619,37784498 +23-01-2023,TATASTEEL.NS,117.1396376,115.8106613,117.5668051,115.3360275,28601260 +24-01-2023,TATASTEEL.NS,116.2853004,114.2918396,116.3327667,114.0070564,27707765 +25-01-2023,TATASTEEL.NS,114.2443713,114.8613968,116.0479815,114.0070544,46522102 +27-01-2023,TATASTEEL.NS,115.7157443,114.5291595,116.9972543,113.0577916,58771746 +30-01-2023,TATASTEEL.NS,114.3392924,112.7255402,114.9563178,110.9693964,46551837 +31-01-2023,TATASTEEL.NS,112.7255484,113.6273499,114.3393007,111.7762806,43986769 +01-02-2023,TATASTEEL.NS,114.0070474,115.8581238,117.8515845,113.2476376,72919626 +02-02-2023,TATASTEEL.NS,115.7631976,113.8646622,116.2852978,112.3933015,38768010 +03-02-2023,TATASTEEL.NS,113.9595935,114.2443695,114.861395,111.2541747,46977350 +06-02-2023,TATASTEEL.NS,113.9121289,111.4914932,113.9121289,111.0643256,49546361 +07-02-2023,TATASTEEL.NS,106.8875425,105.7958832,109.4980287,104.941548,110953246 +08-02-2023,TATASTEEL.NS,105.7958832,105.7958832,107.0299341,104.5143732,66523699 +09-02-2023,TATASTEEL.NS,106.4603757,105.6060333,107.2197855,104.3719824,64710455 +10-02-2023,TATASTEEL.NS,105.3687206,103.2803345,105.6060376,102.8057006,60810058 +13-02-2023,TATASTEEL.NS,103.2803307,103.2328644,104.9890082,102.9006221,56186469 +14-02-2023,TATASTEEL.NS,103.9922799,103.7074966,104.3245221,102.7582289,31163587 +15-02-2023,TATASTEEL.NS,103.4701803,104.7042313,104.9890072,103.2803297,35544190 +16-02-2023,TATASTEEL.NS,105.3687178,106.3179855,106.5078362,105.0364756,30956191 +17-02-2023,TATASTEEL.NS,105.8908134,106.5552979,107.3621739,105.6534964,34107244 +20-02-2023,TATASTEEL.NS,106.6027637,106.6502228,106.982465,105.4161791,19896764 +21-02-2023,TATASTEEL.NS,107.1723281,107.4096451,108.4063719,107.0299365,29830864 +22-02-2023,TATASTEEL.NS,107.5045692,105.5111084,107.9317367,105.0364745,24391211 +23-02-2023,TATASTEEL.NS,105.8908217,106.3654556,107.8842826,105.7009638,30845778 +24-02-2023,TATASTEEL.NS,106.7926229,104.1821365,107.1723314,103.9922859,34326940 +27-02-2023,TATASTEEL.NS,104.2295952,100.7173004,104.4669121,99.81549901,56217189 +28-02-2023,TATASTEEL.NS,101.4292542,98.67637634,101.6191121,98.29667505,76540448 +01-03-2023,TATASTEEL.NS,99.38833373,100.1477509,101.6665779,99.19848307,76175319 +02-03-2023,TATASTEEL.NS,100.66985,99.34087372,101.4767262,99.05609049,55276248 +03-03-2023,TATASTEEL.NS,100.6223799,101.5716476,101.9988152,99.67311217,117175295 +06-03-2023,TATASTEEL.NS,102.0462821,100.2901382,102.1412074,99.67311276,106868143 +08-03-2023,TATASTEEL.NS,99.95789698,101.0970154,101.4767239,98.72384601,43939583 +09-03-2023,TATASTEEL.NS,102.3785198,102.710762,103.4227128,102.0462775,51967449 +10-03-2023,TATASTEEL.NS,101.5716441,102.6158371,102.853154,101.1919355,47699832 +13-03-2023,TATASTEEL.NS,102.7582331,101.3817978,103.4701839,100.954623,34552596 +14-03-2023,TATASTEEL.NS,101.5716497,101.0020905,103.0430176,100.8122326,48584984 +15-03-2023,TATASTEEL.NS,102.0462801,103.1379395,103.6125733,101.9513548,38930902 +16-03-2023,TATASTEEL.NS,101.8089594,99.72057343,101.8089594,98.43905625,81088340 +17-03-2023,TATASTEEL.NS,101.0495475,101.5716476,101.9038899,99.67311217,48962238 +20-03-2023,TATASTEEL.NS,100.7173056,99.1984787,101.0495479,98.58145322,41569640 +21-03-2023,TATASTEEL.NS,99.76803326,99.43579102,100.0528165,99.00862345,26434897 +22-03-2023,TATASTEEL.NS,99.43579482,99.48326111,100.5749132,99.10355257,25891259 +23-03-2023,TATASTEEL.NS,99.10355217,99.57818604,100.1477452,99.05608589,20913844 +24-03-2023,TATASTEEL.NS,99.67311257,96.92023468,99.72057885,96.39814177,39014278 +27-03-2023,TATASTEEL.NS,97.3474091,97.11009216,98.15428522,96.92023427,24753289 +28-03-2023,TATASTEEL.NS,97.63219193,97.29994965,97.86950888,97.15755803,18703734 +29-03-2023,TATASTEEL.NS,97.29994601,98.3441391,99.19848154,96.49306985,37221124 +31-03-2023,TATASTEEL.NS,99.67311257,99.1984787,100.1477464,98.81877015,34579415 +03-04-2023,TATASTEEL.NS,99.76803911,98.81877136,99.91043072,98.53399538,21840428 +05-04-2023,TATASTEEL.NS,98.81876517,99.53071594,99.67310754,97.9644228,25194802 +06-04-2023,TATASTEEL.NS,99.5307252,99.05609131,99.76804214,98.91369969,21053782 +10-04-2023,TATASTEEL.NS,99.19847331,99.62564087,100.3850579,99.19847331,19992257 +11-04-2023,TATASTEEL.NS,100.1952145,102.09375,102.378526,99.76803965,49304956 +12-04-2023,TATASTEEL.NS,102.710764,102.1412048,102.9006219,101.5241794,27349538 +13-04-2023,TATASTEEL.NS,102.0462799,102.0462799,102.6633054,100.527453,34880922 +17-04-2023,TATASTEEL.NS,102.1412026,101.714035,102.8056943,101.3343265,24642162 +18-04-2023,TATASTEEL.NS,101.7614963,102.1412048,102.425988,101.429254,25476339 +19-04-2023,TATASTEEL.NS,102.3785202,102.6158371,104.7991557,102.2835949,62100775 +20-04-2023,TATASTEEL.NS,102.7107628,102.5209122,103.1853967,101.951353,18337948 +21-04-2023,TATASTEEL.NS,102.5209144,100.7647705,102.6158397,100.0053534,37638506 +24-04-2023,TATASTEEL.NS,101.0020901,101.0970154,101.286866,100.005356,23475012 +25-04-2023,TATASTEEL.NS,101.2868606,101.6191101,102.141203,100.8596931,23333425 +26-04-2023,TATASTEEL.NS,101.0970104,101.4292526,101.6191105,100.4799849,23590297 +27-04-2023,TATASTEEL.NS,100.9071649,102.1886749,102.3785256,100.9071649,22364308 +28-04-2023,TATASTEEL.NS,102.3310577,102.4734421,102.9955422,101.8564239,30072920 +02-05-2023,TATASTEEL.NS,102.5209126,104.7042313,105.2263242,102.5209126,52822162 +03-05-2023,TATASTEEL.NS,104.229599,104.1346664,105.3687174,103.232865,51272624 +04-05-2023,TATASTEEL.NS,104.419457,105.4161911,106.2230673,103.9448231,38636907 +05-05-2023,TATASTEEL.NS,105.2263255,103.1379395,105.2263255,102.9006225,32958346 +08-05-2023,TATASTEEL.NS,103.7075035,103.9922867,104.2770627,102.7582357,23130472 +09-05-2023,TATASTEEL.NS,104.0397457,103.9922867,105.5585727,103.6125781,27999202 +10-05-2023,TATASTEEL.NS,104.0397389,103.7074966,104.4194474,103.0904712,19213215 +11-05-2023,TATASTEEL.NS,103.6600328,103.0430145,103.944816,102.7582313,19817637 +12-05-2023,TATASTEEL.NS,102.8531623,101.3343353,102.9006286,101.1444847,36794838 +15-05-2023,TATASTEEL.NS,101.6191191,102.2361374,102.7107713,100.2901428,22148028 +16-05-2023,TATASTEEL.NS,102.7107648,101.951355,103.1379396,101.7614971,18587658 +17-05-2023,TATASTEEL.NS,101.9513517,100.6223755,102.046277,100.1952079,28895465 +18-05-2023,TATASTEEL.NS,101.0970117,99.86296082,101.7140372,99.76803549,24208481 +19-05-2023,TATASTEEL.NS,100.2426752,99.34087372,100.3376005,98.7713145,29848841 +22-05-2023,TATASTEEL.NS,99.67311096,99.67311096,99.91042789,99.00862645,21588716 +23-05-2023,TATASTEEL.NS,99.76804189,100.2426758,100.6698506,99.67311656,21304034 +24-05-2023,TATASTEEL.NS,99.76803549,99.86296082,100.4325272,99.57818485,28454367 +25-05-2023,TATASTEEL.NS,99.67310754,99.53071594,99.86295819,99.00862306,25885062 +26-05-2023,TATASTEEL.NS,99.67311415,101.0020905,101.3343327,99.62564787,28362042 +29-05-2023,TATASTEEL.NS,101.5716467,102.948082,103.3277905,100.9071622,41062311 +30-05-2023,TATASTEEL.NS,103.4227129,101.6191101,103.4227129,101.4767185,33475211 +31-05-2023,TATASTEEL.NS,101.0020848,100.4325256,101.5241777,100.2426677,41249944 +01-06-2023,TATASTEEL.NS,100.527454,100.574913,101.2868638,100.4325287,21211538 +02-06-2023,TATASTEEL.NS,101.0970106,102.5209122,102.8056954,101.0970106,46686933 +05-06-2023,TATASTEEL.NS,103.1379409,103.8498917,104.3245255,102.3310647,39642539 +06-06-2023,TATASTEEL.NS,104.1821275,103.4701767,104.2770528,102.8056922,26751372 +07-06-2023,TATASTEEL.NS,103.9448178,105.8433533,106.0806702,103.3752586,45157197 +08-06-2023,TATASTEEL.NS,105.8433507,105.5111084,107.2672522,105.3212505,46380294 +09-06-2023,TATASTEEL.NS,105.6060372,103.3752594,105.9857457,103.1379425,36392617 +12-06-2023,TATASTEEL.NS,103.6125743,103.9448166,104.9890096,103.6125743,23472313 +13-06-2023,TATASTEEL.NS,104.4194491,105.5111084,106.1755929,104.0872068,30018212 +14-06-2023,TATASTEEL.NS,105.8433537,108.0266724,108.216523,105.7484283,66696433 +15-06-2023,TATASTEEL.NS,108.1215939,107.9792023,108.4063698,107.5045684,39430138 +16-06-2023,TATASTEEL.NS,108.5962338,108.4538422,108.9759423,108.0741336,31715807 +19-06-2023,TATASTEEL.NS,109.5929571,108.3114471,109.7353487,107.3147204,33502185 +20-06-2023,TATASTEEL.NS,108.3114505,108.4538422,109.4031099,107.7418913,30371599 +21-06-2023,TATASTEEL.NS,109.070865,108.1215973,109.070865,107.1248633,35627983 +22-06-2023,TATASTEEL.NS,108.4156672,108.9057922,109.9840659,108.3666591,34769987 +23-06-2023,TATASTEEL.NS,108.3176438,107.4354172,108.5627064,107.0433156,22190233 +26-06-2023,TATASTEEL.NS,107.4354184,107.680481,108.023567,105.9650431,25332751 +27-06-2023,TATASTEEL.NS,108.415667,108.562706,109.2978936,107.9745574,24129403 +28-06-2023,TATASTEEL.NS,109.2978931,109.3469086,109.8370337,108.7097445,23895274 +30-06-2023,TATASTEEL.NS,109.3959157,109.7880173,109.9840643,108.2196185,26741918 +03-07-2023,TATASTEEL.NS,110.0330837,110.8662949,111.9935841,109.8370366,30979256 +04-07-2023,TATASTEEL.NS,110.964318,110.1801224,111.1603726,109.8860443,25080307 +05-07-2023,TATASTEEL.NS,110.3271595,110.7192535,111.3074096,109.9840659,27877180 +06-07-2023,TATASTEEL.NS,109.788022,110.4251862,110.6212332,109.2978969,34320086 +07-07-2023,TATASTEEL.NS,109.7880214,109.3959198,111.0623496,109.0528337,30034274 +10-07-2023,TATASTEEL.NS,110.033084,113.02285,113.4149441,109.4449353,60652690 +11-07-2023,TATASTEEL.NS,113.3169183,112.8758087,113.8070434,112.5327227,37999385 +12-07-2023,TATASTEEL.NS,112.8758094,112.4346924,113.7580361,111.7485202,32771204 +13-07-2023,TATASTEEL.NS,113.7090229,112.5817337,114.6402576,112.2386476,44847814 +14-07-2023,TATASTEEL.NS,113.4149441,114.8363113,115.571499,112.5327249,34521821 +17-07-2023,TATASTEEL.NS,115.6205084,115.4244614,116.9928602,114.7872972,49115369 +18-07-2023,TATASTEEL.NS,115.6695243,114.2971725,115.8165634,114.1011255,23433431 +19-07-2023,TATASTEEL.NS,114.395195,114.395195,114.8853201,113.8070464,17222355 +20-07-2023,TATASTEEL.NS,114.3951962,114.6402588,114.9343368,114.0521102,22303831 +21-07-2023,TATASTEEL.NS,114.2971725,114.2971725,115.6205088,113.2188988,31546136 +24-07-2023,TATASTEEL.NS,114.1991451,113.218895,114.1991451,112.0916058,38113555 +25-07-2023,TATASTEEL.NS,112.7287731,116.8948364,117.5320006,112.0916089,88035259 +26-07-2023,TATASTEEL.NS,117.4339774,117.5810089,118.218173,116.5027352,29716336 +27-07-2023,TATASTEEL.NS,117.8750848,117.4339752,119.051382,116.7968111,39664251 +28-07-2023,TATASTEEL.NS,117.8260686,118.2181702,118.7082953,116.3556933,33996691 +31-07-2023,TATASTEEL.NS,118.2181706,120.7178116,121.4039837,118.2181706,52330311 +01-08-2023,TATASTEEL.NS,121.1099164,120.7668228,121.698065,120.1296662,27863562 +02-08-2023,TATASTEEL.NS,120.4727464,116.6007538,120.4727464,115.9145817,54951586 +03-08-2023,TATASTEEL.NS,116.3556952,115.8655701,117.2869373,115.1793979,34624188 +04-08-2023,TATASTEEL.NS,117.0418742,116.6497726,117.3849603,115.6695225,22303966 +07-08-2023,TATASTEEL.NS,117.237919,116.5027313,117.237919,115.6695202,20711952 +08-08-2023,TATASTEEL.NS,116.64977,115.8165588,117.1398951,115.6205043,21275054 +09-08-2023,TATASTEEL.NS,116.0126038,117.8260651,118.1201431,114.5912441,34154214 +10-08-2023,TATASTEEL.NS,117.6300201,117.6300201,118.2671842,116.8948325,24439101 +11-08-2023,TATASTEEL.NS,117.9241028,117.9241028,119.0023765,116.7968136,26337436 +14-08-2023,TATASTEEL.NS,117.9240982,115.8165588,118.0221217,115.0323557,33095516 +16-08-2023,TATASTEEL.NS,115.620504,113.6600037,115.620504,113.1208706,31252473 +17-08-2023,TATASTEEL.NS,113.6109947,113.7580338,114.4932214,112.4346901,28461865 +18-08-2023,TATASTEEL.NS,114.0031027,113.5129776,114.1011262,112.4837119,30381609 +21-08-2023,TATASTEEL.NS,114.4442085,114.5912476,114.7872946,113.5619819,22629651 +22-08-2023,TATASTEEL.NS,114.8363073,115.2284088,115.4244559,114.1991432,17343131 +23-08-2023,TATASTEEL.NS,115.5224801,116.6007538,116.8948318,115.3264331,43744909 +24-08-2023,TATASTEEL.NS,117.139894,115.9145813,117.7280426,115.7185343,27103446 +25-08-2023,TATASTEEL.NS,115.6695213,114.5912476,115.8165603,114.395193,23692527 +28-08-2023,TATASTEEL.NS,114.6892714,115.27742,115.9145842,114.6892714,19218821 +29-08-2023,TATASTEEL.NS,116.1596458,117.1889114,117.77706,115.4244581,36038317 +30-08-2023,TATASTEEL.NS,118.1201464,119.6885452,120.2766938,117.8750839,51467177 +31-08-2023,TATASTEEL.NS,120.4237323,120.4727478,121.1589199,119.7375602,60626985 +01-09-2023,TATASTEEL.NS,121.0608957,124.5407867,126.1581935,120.9628721,76460408 +04-09-2023,TATASTEEL.NS,126.6483235,129.1479645,130.2752462,126.3052449,68525900 +05-09-2023,TATASTEEL.NS,129.1479688,129.0989532,129.8341409,126.305249,36466807 +06-09-2023,TATASTEEL.NS,129.7851167,127.0404282,129.7851167,125.6680689,36058850 +07-09-2023,TATASTEEL.NS,126.9423951,127.5795517,128.2167233,126.0601759,30268235 +08-09-2023,TATASTEEL.NS,128.8048674,126.9423981,129.04993,126.64832,34313523 +11-09-2023,TATASTEEL.NS,126.9423925,128.5597992,129.2459863,126.6483144,33377857 +12-09-2023,TATASTEEL.NS,130.1772241,126.4522705,130.5203027,126.109177,38065283 +13-09-2023,TATASTEEL.NS,127.0404324,126.9914169,127.9226516,125.1779481,23371459 +14-09-2023,TATASTEEL.NS,128.4127811,129.0989532,131.5495788,128.216734,58800620 +15-09-2023,TATASTEEL.NS,129.981181,129.3440094,130.6673531,127.285493,85058495 +18-09-2023,TATASTEEL.NS,132.3337757,127.8736343,132.3337757,127.4815402,62420823 +20-09-2023,TATASTEEL.NS,127.8736299,125.766098,129.1969736,125.47202,43627379 +21-09-2023,TATASTEEL.NS,125.7661032,125.2759781,126.6973379,124.687822,29826091 +22-09-2023,TATASTEEL.NS,124.6388133,124.2467117,126.1581966,123.021399,34059194 +25-09-2023,TATASTEEL.NS,124.7858495,124.883873,125.7660996,123.6095448,23466981 +26-09-2023,TATASTEEL.NS,126.4522714,126.3542404,127.9716622,125.8641153,48936598 +27-09-2023,TATASTEEL.NS,126.2072128,125.6190567,126.2072128,124.1976969,33277329 +28-09-2023,TATASTEEL.NS,125.8151137,124.295723,126.7463484,123.8055979,29982233 +29-09-2023,TATASTEEL.NS,125.6680683,126.3542404,126.991412,125.0309117,28406435 +03-10-2023,TATASTEEL.NS,126.4522732,125.472023,126.5503042,124.7368354,18613557 +04-10-2023,TATASTEEL.NS,124.4917702,122.8253479,124.5897937,122.0411448,33272725 +05-10-2023,TATASTEEL.NS,123.4135008,122.7763367,123.6585633,122.0901645,27063441 +06-10-2023,TATASTEEL.NS,124.0016465,123.4134979,124.4917716,122.6292948,21928671 +09-10-2023,TATASTEEL.NS,122.3352262,121.4039841,122.4332498,120.1786713,21457836 +10-10-2023,TATASTEEL.NS,122.2371918,122.8253479,123.4134965,121.3059572,28745957 +11-10-2023,TATASTEEL.NS,123.5115197,122.482254,123.8055977,122.2371915,24455932 +12-10-2023,TATASTEEL.NS,122.8743573,123.4134979,124.3937481,122.6292948,19361688 +13-10-2023,TATASTEEL.NS,122.5312762,122.5802917,123.2664639,121.551026,26912800 +16-10-2023,TATASTEEL.NS,122.6292986,124.4917755,124.7368381,122.4822596,23868700 +17-10-2023,TATASTEEL.NS,125.3739981,124.883873,126.0111622,124.4917714,24241710 +18-10-2023,TATASTEEL.NS,125.3249856,124.589798,126.1581968,124.0996729,20926079 +19-10-2023,TATASTEEL.NS,123.0213953,123.5115204,124.0016455,121.8941061,30941319 +20-10-2023,TATASTEEL.NS,122.5312695,120.6687927,123.2664571,120.2766912,30746140 +23-10-2023,TATASTEEL.NS,120.9138567,117.6300201,120.9628722,117.3359421,30699479 +25-10-2023,TATASTEEL.NS,118.8063225,118.9533615,120.3747288,118.3652129,27346103 +26-10-2023,TATASTEEL.NS,118.4632324,117.5319977,118.5122479,116.5517475,36298907 +27-10-2023,TATASTEEL.NS,118.1201463,117.5319977,119.3944745,117.1398961,28424007 +30-10-2023,TATASTEEL.NS,118.6592909,116.796814,118.8553379,116.6007594,18753217 +31-10-2023,TATASTEEL.NS,117.6300216,116.4047089,117.7770606,116.0616228,22319950 +01-11-2023,TATASTEEL.NS,116.6497745,114.2971725,116.7477981,113.7090239,24717941 +02-11-2023,TATASTEEL.NS,112.3366719,115.7675476,116.2086647,112.3366719,72538804 +03-11-2023,TATASTEEL.NS,115.8655719,114.9833527,116.2576734,114.7872981,31747230 +06-11-2023,TATASTEEL.NS,116.1596435,117.0418701,117.2869327,115.1793933,27883152 +07-11-2023,TATASTEEL.NS,116.9438478,117.2869339,117.826067,116.0616212,25818033 +08-11-2023,TATASTEEL.NS,117.384956,116.6987839,118.1201436,116.2086588,22552386 +09-11-2023,TATASTEEL.NS,116.8458168,117.2869339,118.120145,116.5027308,22979112 +10-11-2023,TATASTEEL.NS,117.1398984,117.679039,118.0711331,116.4537263,23584510 +13-11-2023,TATASTEEL.NS,118.4632362,118.6102753,118.8553378,117.5320015,17951775 +15-11-2023,TATASTEEL.NS,119.2964427,121.6000366,121.9431227,119.1003957,38344393 +16-11-2023,TATASTEEL.NS,121.5510257,122.2371979,122.7763385,120.5707755,30836413 +17-11-2023,TATASTEEL.NS,122.2371927,122.7273178,123.2664584,121.8450986,23319439 +20-11-2023,TATASTEEL.NS,122.5802913,121.8941116,123.1684399,121.6000411,18780290 +21-11-2023,TATASTEEL.NS,122.580287,123.7565842,123.9036232,122.482256,29643312 +22-11-2023,TATASTEEL.NS,123.9036209,123.6095428,124.393746,123.0213943,19588063 +23-11-2023,TATASTEEL.NS,123.8546068,124.1976929,124.8838725,123.4134972,30736851 +24-11-2023,TATASTEEL.NS,124.1976968,123.4625092,124.4917749,123.0704151,14719450 +28-11-2023,TATASTEEL.NS,124.4917732,124.3447342,124.4917732,123.511523,18377843 +29-11-2023,TATASTEEL.NS,124.6388106,125.2269592,125.6190533,124.1976936,23092165 +30-11-2023,TATASTEEL.NS,125.275977,125.3740005,126.3052427,124.0016488,40165104 +01-12-2023,TATASTEEL.NS,126.3542444,127.4325256,127.7266037,125.5210407,31192397 +04-12-2023,TATASTEEL.NS,129.5890781,128.4127808,129.7361246,127.8246246,41230928 +05-12-2023,TATASTEEL.NS,128.4127747,129.0009308,129.8341345,127.4325245,35192149 +06-12-2023,TATASTEEL.NS,129.8831435,129.2459869,130.7653627,128.2167213,40753593 +07-12-2023,TATASTEEL.NS,129.098948,127.4325256,129.5890731,127.2364786,34686333 +08-12-2023,TATASTEEL.NS,127.5795578,126.6483231,128.8048705,125.4230103,34393711 +11-12-2023,TATASTEEL.NS,127.2854898,127.4815369,127.9226464,126.2072087,24038059 +12-12-2023,TATASTEEL.NS,127.4815402,127.5305557,129.5400566,127.1384467,30696410 +13-12-2023,TATASTEEL.NS,127.9716669,128.8048706,128.9029016,126.5993077,22767972 +14-12-2023,TATASTEEL.NS,129.6870987,129.3930206,130.6183333,128.9028956,43372143 +15-12-2023,TATASTEEL.NS,130.7653611,133.755127,134.049205,130.373267,77377446 +18-12-2023,TATASTEEL.NS,134.1472384,133.9021759,134.882426,132.4318007,38461877 +19-12-2023,TATASTEEL.NS,133.9511886,132.7258759,134.8824383,132.1377347,27726431 +20-12-2023,TATASTEEL.NS,133.2159945,127.1874619,133.4610571,126.2072117,39495961 +21-12-2023,TATASTEEL.NS,126.1582022,128.4127808,128.8538904,125.324991,34914399 +22-12-2023,TATASTEEL.NS,129.7851179,130.9124146,132.0887118,129.1479612,37357334 +26-12-2023,TATASTEEL.NS,132.0396906,132.5298157,133.4120498,131.7946281,25936447 +27-12-2023,TATASTEEL.NS,133.1669971,134.4903259,136.1567483,132.8239036,48101400 +28-12-2023,TATASTEEL.NS,135.4215546,135.4215546,136.0097106,134.1472413,34661176 +29-12-2023,TATASTEEL.NS,135.8626759,136.842926,138.4603328,134.4413012,49202910 +01-01-2024,TATASTEEL.NS,137.235029,137.0879974,138.1662637,136.3037943,21186105 +02-01-2024,TATASTEEL.NS,137.7251452,136.842926,137.8231762,134.3432852,27764060 +03-01-2024,TATASTEEL.NS,136.7448968,132.6768646,136.8429278,131.6966145,45176618 +04-01-2024,TATASTEEL.NS,133.3140249,131.598587,133.6571184,131.3535245,43913498 +05-01-2024,TATASTEEL.NS,132.3337808,131.010437,133.2650155,130.2262488,71330190 +08-01-2024,TATASTEEL.NS,132.6278491,129.3930206,133.2650058,129.1479581,39559717 +09-01-2024,TATASTEEL.NS,130.8634055,131.010437,132.1377337,129.8831552,30736868 +10-01-2024,TATASTEEL.NS,131.1574753,131.4515533,132.0396945,129.491053,27213624 +11-01-2024,TATASTEEL.NS,132.1867477,132.2357483,132.970936,131.5495761,23113349 +12-01-2024,TATASTEEL.NS,133.1179785,132.6278534,133.5590881,131.9906818,32883921 +15-01-2024,TATASTEEL.NS,133.3140295,132.2357483,133.5590921,131.3045136,34158775 +16-01-2024,TATASTEEL.NS,132.0396962,134.5393372,135.7646499,131.3535241,56361287 +17-01-2024,TATASTEEL.NS,132.7748803,129.0499268,133.0689584,128.8048642,58982971 +18-01-2024,TATASTEEL.NS,129.0499374,128.4127808,129.6380936,125.6680771,45273496 +19-01-2024,TATASTEEL.NS,129.9811802,131.598587,132.0396966,129.00093,32653013 +23-01-2024,TATASTEEL.NS,132.1377286,127.5305557,132.5298227,126.7463526,35373970 +24-01-2024,TATASTEEL.NS,127.6285691,132.4808044,132.8729135,127.5305531,39340119 +25-01-2024,TATASTEEL.NS,133.8041474,131.1084595,133.8041474,129.3930217,61358839 +29-01-2024,TATASTEEL.NS,132.0396927,132.3337708,132.7258648,130.8633955,29745400 +30-01-2024,TATASTEEL.NS,132.9219376,132.0397034,134.9804541,131.8436563,35704185 +31-01-2024,TATASTEEL.NS,132.3337799,133.2650146,134.0002023,131.8436548,36079354 +01-02-2024,TATASTEEL.NS,133.7061171,132.1377258,134.0492107,131.8436478,31701793 +02-02-2024,TATASTEEL.NS,132.6278488,135.9606934,136.8429275,132.1377237,69296192 +05-02-2024,TATASTEEL.NS,137.2350191,138.7544098,140.518863,136.5978625,80737626 +06-02-2024,TATASTEEL.NS,140.1757756,141.7931824,142.2343069,137.6761346,53192936 +07-02-2024,TATASTEEL.NS,143.9497512,141.5481262,144.4888769,141.2050476,61517064 +08-02-2024,TATASTEEL.NS,142.430349,140.8129272,142.7734275,140.2247861,38997666 +09-02-2024,TATASTEEL.NS,141.3520732,138.5093536,141.5971357,136.4018068,35961925 +12-02-2024,TATASTEEL.NS,139.1955277,134.6863708,140.1267624,133.9511832,36477544 +13-02-2024,TATASTEEL.NS,135.0294562,135.1274872,135.5195813,131.4515492,39155909 +14-02-2024,TATASTEEL.NS,134.2942683,138.4113159,138.7053939,133.0689557,29141690 +15-02-2024,TATASTEEL.NS,138.7053939,138.4113159,140.6168787,138.2152689,31587387 +16-02-2024,TATASTEEL.NS,139.2445462,139.4896088,140.6168905,138.7054056,22316127 +19-02-2024,TATASTEEL.NS,140.1267651,139.1465149,140.5188742,138.5583737,16973568 +20-02-2024,TATASTEEL.NS,139.1465167,138.2642975,139.4405948,137.2840473,24291123 +21-02-2024,TATASTEEL.NS,138.7544196,141.0579987,143.3125771,138.6563886,88000833 +22-02-2024,TATASTEEL.NS,142.1362745,143.0184937,143.2635562,140.6658992,46728176 +23-02-2024,TATASTEEL.NS,143.5086273,142.5773926,144.1948144,142.136283,28414697 +26-02-2024,TATASTEEL.NS,142.9695,139.8326874,143.0675161,139.4405933,22570277 +27-02-2024,TATASTEEL.NS,139.8326753,141.352066,141.6461441,139.1955187,24119469 +28-02-2024,TATASTEEL.NS,141.2050435,137.9702148,142.0872627,137.2840427,20721926 +29-02-2024,TATASTEEL.NS,138.0192218,138.0682373,139.0484874,136.6468626,32248156 +01-03-2024,TATASTEEL.NS,140.1757744,146.9885101,147.6746823,140.1757744,123709943 +04-03-2024,TATASTEEL.NS,151.8407476,150.0763092,151.8407476,148.0667933,67577785 +05-03-2024,TATASTEEL.NS,150.1743267,148.8509979,150.9585299,147.7727167,37165490 +06-03-2024,TATASTEEL.NS,148.8019735,148.6059265,149.6351772,144.978989,51782444 +07-03-2024,TATASTEEL.NS,149.3901286,154.1443481,156.0068176,149.243097,124847699 +11-03-2024,TATASTEEL.NS,155.7617483,150.4193878,155.7617483,149.9782782,54155385 +12-03-2024,TATASTEEL.NS,151.1545816,149.4881592,151.4976751,147.9197528,34947937 +13-03-2024,TATASTEEL.NS,149.782225,140.8129272,149.8802411,139.6856456,70937597 +14-03-2024,TATASTEEL.NS,140.7639392,139.6366425,141.1070178,135.6176255,91956952 +15-03-2024,TATASTEEL.NS,140.0777407,138.9014435,140.8619438,137.0879897,68482621 +18-03-2024,TATASTEEL.NS,139.7346709,146.743454,147.2825946,139.3915774,166913078 +19-03-2024,TATASTEEL.NS,146.0572726,145.8122101,149.4391327,144.6849284,105004268 +20-03-2024,TATASTEEL.NS,146.6454378,142.7734375,147.6746886,141.0089991,77550319 +21-03-2024,TATASTEEL.NS,145.0770277,147.1355591,148.2138253,144.8809807,84225737 +22-03-2024,TATASTEEL.NS,146.0572831,148.8019867,149.7332214,145.4201264,68241556 +26-03-2024,TATASTEEL.NS,148.1648087,149.3901215,150.3703716,147.5276521,52965508 +27-03-2024,TATASTEEL.NS,149.4391415,149.6842041,151.0565634,148.9980319,35328794 +28-03-2024,TATASTEEL.NS,149.684206,152.7720032,153.8992849,149.684206,62575327 +01-04-2024,TATASTEEL.NS,153.703231,159.9278107,160.6629983,153.409153,84583929 +02-04-2024,TATASTEEL.NS,159.731771,161.3981934,162.231412,158.6044892,69533405 +03-04-2024,TATASTEEL.NS,161.3981884,160.4179382,162.9665947,159.8788126,50938559 +04-04-2024,TATASTEEL.NS,162.2804136,160.1728668,162.6725077,157.8202725,61094750 +05-04-2024,TATASTEEL.NS,160.6629965,160.1238708,160.908059,157.6242299,44668121 +08-04-2024,TATASTEEL.NS,163.65277,161.9373322,163.65277,160.9570819,48255703 +09-04-2024,TATASTEEL.NS,162.7215271,162.7215271,166.4464807,161.937324,63884687 +10-04-2024,TATASTEEL.NS,163.9958614,161.7902985,165.8583308,161.2511579,64134758 +12-04-2024,TATASTEEL.NS,162.72153,160.2709045,162.72153,159.7807795,55317636 +15-04-2024,TATASTEEL.NS,158.604483,157.6732483,161.4472025,155.4676854,66426404 +16-04-2024,TATASTEEL.NS,157.6732412,156.8890381,159.2416324,155.8597724,41391261 +18-04-2024,TATASTEEL.NS,157.7222417,156.8890381,160.7610232,156.006804,68093672 +19-04-2024,TATASTEEL.NS,156.8400282,158.8985596,159.2906537,154.1933557,60078229 +22-04-2024,TATASTEEL.NS,160.5649883,158.6535034,161.4472076,158.3104099,39304790 +23-04-2024,TATASTEEL.NS,160.2709097,157.9673157,160.2709097,157.6242371,30295177 +24-04-2024,TATASTEEL.NS,159.2416444,162.280426,163.6037548,158.2613942,59894921 +25-04-2024,TATASTEEL.NS,162.1333763,164.3879547,164.6820328,160.9080635,50128523 +26-04-2024,TATASTEEL.NS,164.6820296,162.5254822,167.3287021,161.9863416,65355111 +29-04-2024,TATASTEEL.NS,164.8780752,164.0938721,166.2504344,163.603747,44906151 +30-04-2024,TATASTEEL.NS,165.074132,161.7412872,165.074132,161.2511621,55043389 +02-05-2024,TATASTEEL.NS,161.7412822,164.0448761,165.5642519,161.7412822,69320283 +03-05-2024,TATASTEEL.NS,165.6132646,163.2116547,167.3777179,161.8883109,62573586 +06-05-2024,TATASTEEL.NS,164.6330108,164.2899323,165.3191829,161.4471978,37621296 +07-05-2024,TATASTEEL.NS,164.6330108,161.0060883,164.6330108,159.0946034,43611824 +08-05-2024,TATASTEEL.NS,160.9570696,162.7705383,163.799804,160.2708975,30128705 +09-05-2024,TATASTEEL.NS,162.6725156,158.7024994,163.4077033,158.3104053,30223088 +10-05-2024,TATASTEEL.NS,159.976828,159.0455933,161.1041246,158.6534992,31472419 +13-05-2024,TATASTEEL.NS,159.2416392,160.6139984,161.251155,154.9285444,36561003 +14-05-2024,TATASTEEL.NS,160.8590571,161.6922607,163.260667,160.270901,46261468 +15-05-2024,TATASTEEL.NS,161.6922657,162.3294373,164.2409221,161.6922657,29601304 +16-05-2024,TATASTEEL.NS,163.9468484,162.6235046,164.6820361,159.0946128,41126570 +17-05-2024,TATASTEEL.NS,163.3096885,164.0448761,165.1231423,162.1823918,39181277 +21-05-2024,TATASTEEL.NS,165.1721617,170.9066315,171.7398352,164.6330211,84833644 +22-05-2024,TATASTEEL.NS,171.9848971,169.8773651,172.0339126,168.1129117,42919832 +23-05-2024,TATASTEEL.NS,169.6322951,172.033905,172.3279831,167.1326542,49377680 +24-05-2024,TATASTEEL.NS,171.4947598,171.3967438,174.0434162,170.7105567,38674485 +27-05-2024,TATASTEEL.NS,174.1904524,172.033905,174.1904524,171.3967484,30410585 +28-05-2024,TATASTEEL.NS,172.4260052,171.445755,173.9944115,170.0243952,39208456 +29-05-2024,TATASTEEL.NS,171.2987188,170.8085938,172.5240316,170.0734061,36575550 +30-05-2024,TATASTEEL.NS,168.6030359,160.9080658,168.6030359,160.1238776,108813875 +31-05-2024,TATASTEEL.NS,162.7705454,163.8978271,164.6330148,160.7610296,83713848 +03-06-2024,TATASTEEL.NS,169.8283436,170.8085938,171.5437814,165.5152488,86397540 +04-06-2024,TATASTEEL.NS,171.0536535,155.8107605,171.2006851,145.2240557,125042158 +05-06-2024,TATASTEEL.NS,158.9475556,165.8583221,166.2504312,155.8597736,60098501 +06-06-2024,TATASTEEL.NS,166.6425379,168.6520538,171.2497109,166.0543818,57920819 +07-06-2024,TATASTEEL.NS,168.603025,175.366745,176.1019326,167.4267278,84319867 +10-06-2024,TATASTEEL.NS,176.650887,176.7292938,178.5035592,173.857168,74286848 +11-06-2024,TATASTEEL.NS,176.9351546,177.748764,180.1209676,176.9351546,55555544 +12-06-2024,TATASTEEL.NS,178.6505906,178.6309814,180.2385911,177.915403,33304643 +13-06-2024,TATASTEEL.NS,179.7778743,178.9544678,180.4640614,176.9449519,36669164 +14-06-2024,TATASTEEL.NS,179.3367746,179.5328217,179.8759152,177.8173838,28509237 +18-06-2024,TATASTEEL.NS,180.169986,177.5429077,180.9541891,177.0331884,35032118 +19-06-2024,TATASTEEL.NS,178.8466462,176.4646454,178.8858646,175.7686612,27476795 +20-06-2024,TATASTEEL.NS,178.013445,178.6800079,179.3367738,175.8274762,38837494 +21-06-2024,TATASTEEL.NS,179.3999939,179.9400024,180.8999939,178.1799927,65494855 +24-06-2024,TATASTEEL.NS,177.4400024,177.9600067,178.9499969,175.1000061,47597307 +25-06-2024,TATASTEEL.NS,177.9900055,175.6799927,179,175.25,30599989 +26-06-2024,TATASTEEL.NS,175.6799927,172.5599976,176,171.8399963,44006436 +27-06-2024,TATASTEEL.NS,172.5599976,174.1600037,174.9499969,171.8000031,49767976 +28-06-2024,TATASTEEL.NS,174.1699982,174.0099945,177.1000061,173.5700073,37521949 +01-07-2024,TATASTEEL.NS,174.5,174.0700073,175.9900055,173.5099945,27807688 +02-07-2024,TATASTEEL.NS,174.4700012,174.5399933,175.75,173.6000061,33359495 +03-07-2024,TATASTEEL.NS,174.5399933,176.3699951,176.8800049,174.3999939,29090492 +04-07-2024,TATASTEEL.NS,177,176.2899933,178.1900024,175.8200073,29504744 +05-07-2024,TATASTEEL.NS,176.1999969,174.7100067,176.1999969,173.3999939,38123217 +08-07-2024,TATASTEEL.NS,174.6000061,172.2799988,175.4700012,172.0899963,31479861 +09-07-2024,TATASTEEL.NS,173.6000061,171.8000031,173.6999969,171.5099945,25127904 +10-07-2024,TATASTEEL.NS,172.5,167.9799957,172.8899994,167.0200043,41525591 +11-07-2024,TATASTEEL.NS,170,168.9199982,170.9499969,168.6699982,33987236 +12-07-2024,TATASTEEL.NS,170.1999969,168.6900024,170.3899994,168.0099945,33311402 +15-07-2024,TATASTEEL.NS,168.6900024,166.7599945,168.9900055,165.8000031,32635187 +16-07-2024,TATASTEEL.NS,167.8000031,167.0700073,169.8200073,166.6999969,26505901 +18-07-2024,TATASTEEL.NS,167.6100006,166.3600006,167.6100006,164.4400024,36568852 +19-07-2024,TATASTEEL.NS,166,157.7700043,166.0899963,157.1999969,77987514 +22-07-2024,TATASTEEL.NS,158.3999939,160.3200073,160.6999969,156.4100037,40353690 +23-07-2024,TATASTEEL.NS,161.6000061,160.0200043,161.9700012,155,37077411 +24-07-2024,TATASTEEL.NS,160.0200043,160.3099976,162.0200043,159.1900024,28086566 +25-07-2024,TATASTEEL.NS,158.5,157.3899994,158.5,156.8999939,45155876 +26-07-2024,TATASTEEL.NS,158.75,162.5500031,162.9499969,158.2100067,45642032 +29-07-2024,TATASTEEL.NS,164.6999969,162.8699951,164.6999969,162.3300018,31754833 +30-07-2024,TATASTEEL.NS,162.8999939,164.0700073,165.3000031,161.3099976,42824600 +31-07-2024,TATASTEEL.NS,166.2899933,165.3300018,166.5,163.5500031,52769925 +01-08-2024,TATASTEEL.NS,168.1999969,163.0599976,168.9499969,160.8999939,118341338 +02-08-2024,TATASTEEL.NS,161,158.2200012,161.1900024,154.7200012,72427529 +05-08-2024,TATASTEEL.NS,153.6600037,149.8200073,154,149,102883971 +06-08-2024,TATASTEEL.NS,151.2100067,150.3200073,153.8000031,149.6100006,53507102 +07-08-2024,TATASTEEL.NS,153.6999969,153.8600006,154.3000031,151.8999939,32029697 +08-08-2024,TATASTEEL.NS,153.3999939,150.2799988,153.4400024,150,51858615 +09-08-2024,TATASTEEL.NS,153,151.8099976,153,151.25,23290101 +12-08-2024,TATASTEEL.NS,151,152.0599976,153.3999939,149.8800049,30550334 +13-08-2024,TATASTEEL.NS,152.1000061,148.8800049,152.9499969,148.5,29396493 +14-08-2024,TATASTEEL.NS,149.8999939,146.1699982,149.8999939,142.3500061,97911180 +16-08-2024,TATASTEEL.NS,148,149.5200043,150,146.4600067,54131721 +19-08-2024,TATASTEEL.NS,150.8500061,153.9600067,154.3000031,150.3899994,62889770 +20-08-2024,TATASTEEL.NS,155.6999969,153.9299927,155.6999969,152.8000031,37559016 +21-08-2024,TATASTEEL.NS,153,151.9199982,154.1799927,151.7700043,49749381 +22-08-2024,TATASTEEL.NS,152.5099945,154.1399994,154.3500061,152.5099945,36719176 +23-08-2024,TATASTEEL.NS,154,154.1999969,154.3899994,152.5500031,31490857 +26-08-2024,TATASTEEL.NS,154.6100006,155.6999969,156.3999939,153.6999969,32497603 +27-08-2024,TATASTEEL.NS,155.8000031,154.6999969,156.5,154.6000061,24523684 +28-08-2024,TATASTEEL.NS,154.6999969,153.6999969,155,153.0500031,25195197 +29-08-2024,TATASTEEL.NS,153.2100067,152.9700012,153.5599976,151.1999969,44452983 +30-08-2024,TATASTEEL.NS,153,152.7599945,155.25,152.4700012,55134023 +02-09-2024,TATASTEEL.NS,153.8999939,152.8800049,153.8999939,152.1399994,19200143 +03-09-2024,TATASTEEL.NS,152.8399963,152.1499939,153.4499969,152.0099945,19780066 +04-09-2024,TATASTEEL.NS,149.5,151.1799927,152.1799927,149.1600037,39613696 +05-09-2024,TATASTEEL.NS,151,151.7200012,152.7899933,151,28347324 +06-09-2024,TATASTEEL.NS,151.9400024,151.2200012,152.8999939,149.6499939,30709532 +09-09-2024,TATASTEEL.NS,150.8999939,149.4700012,150.8999939,148.0500031,32624586 +10-09-2024,TATASTEEL.NS,150.5,149.4199982,151.5899963,148.8099976,41607844 +11-09-2024,TATASTEEL.NS,149.8999939,148.1699982,150.1999969,147.6199951,24633287 +12-09-2024,TATASTEEL.NS,152,151.7400055,152.4400024,148.75,73191476 +13-09-2024,TATASTEEL.NS,152.7799988,153.4900055,155.3999939,152.5,54894255 +16-09-2024,TATASTEEL.NS,155,154.2100067,155.6600037,153.5,32575460 +17-09-2024,TATASTEEL.NS,154,152.8200073,154.2400055,152.2700043,18275113 +18-09-2024,TATASTEEL.NS,152.3999939,150.6000061,152.9799957,149.6100006,24856345 +19-09-2024,TATASTEEL.NS,151.8899994,149.5399933,152.1900024,147.7899933,36913781 +20-09-2024,TATASTEEL.NS,151,152.0200043,153.3399963,150.6499939,53873369 +23-09-2024,TATASTEEL.NS,154.3800049,153.9900055,154.3899994,152.8000031,33281905 +24-09-2024,TATASTEEL.NS,155.1499939,160.5299988,161.5,154.8500061,137414352 +25-09-2024,TATASTEEL.NS,161.5,161.6600037,162.6900024,159.5200043,58044967 +26-09-2024,TATASTEEL.NS,162,165.6100006,165.8999939,160.4799957,88661662 +27-09-2024,TATASTEEL.NS,167,166.5500031,169.0099945,165.8899994,72795668 +30-09-2024,TATASTEEL.NS,167.5,168.5500031,170.1799927,167.2599945,92381529 +01-10-2024,TATASTEEL.NS,169.4900055,167.0299988,169.4900055,165.1000061,50761579 +03-10-2024,TATASTEEL.NS,165.5,166.9799957,169.9900055,164.5200043,75959797 +04-10-2024,TATASTEEL.NS,167,166.75,169.1000061,164,53880875 +07-10-2024,TATASTEEL.NS,167.1000061,164.3600006,167.9499969,162.3300018,48775098 +08-10-2024,TATASTEEL.NS,163,159.5200043,163.5899963,156.6999969,74956764 +09-10-2024,TATASTEEL.NS,159.5200043,159.0599976,162.1999969,158.1100006,42766218 +10-10-2024,TATASTEEL.NS,158.3000031,159.7200012,161.1799927,156.6000061,46507936 +11-10-2024,TATASTEEL.NS,159.3000031,160.6600037,163.7799988,159.1999969,53263433 +14-10-2024,TATASTEEL.NS,161.8800049,158.3200073,163.3800049,158.0399933,35566857 +15-10-2024,TATASTEEL.NS,159.5,155.6300049,159.5299988,155.0500031,38964393 +16-10-2024,TATASTEEL.NS,155.1900024,155.2400055,156.5500031,154.0200043,28518262 +17-10-2024,TATASTEEL.NS,155.6499939,152.3999939,156.3000031,152.1000061,28404223 +18-10-2024,TATASTEEL.NS,152.3999939,155.3899994,156.1999969,151.1000061,34750795 +21-10-2024,TATASTEEL.NS,156.1000061,155.0299988,157.9299927,154.5899963,25799090 +22-10-2024,TATASTEEL.NS,154.8999939,150.3899994,154.8999939,150.1000061,39079846 +23-10-2024,TATASTEEL.NS,150.3000031,148.7799988,151.9499969,148.0500031,42107893 +24-10-2024,TATASTEEL.NS,149.4900055,148.9799957,149.8300018,148.0099945,22115070 +25-10-2024,TATASTEEL.NS,149,145.8600006,149.5,144.4299927,39730802 +28-10-2024,TATASTEEL.NS,146,149.3800049,149.7299957,144.7299957,28386897 +29-10-2024,TATASTEEL.NS,149.8500061,150.0599976,150.4499969,146.5500031,32258407 +30-10-2024,TATASTEEL.NS,148.1000061,148.9700012,150.9499969,148.1000061,21362130 +31-10-2024,TATASTEEL.NS,149.0800018,148.5599976,149.9499969,148.1999969,26383702 +01-11-2024,TATASTEEL.NS,149.6600037,149.75,150.25,149,5106804 +04-11-2024,TATASTEEL.NS,150,146.9499969,150,145.1000061,25571021 +05-11-2024,TATASTEEL.NS,147,152.2899933,152.5500031,146.9499969,42772283 +06-11-2024,TATASTEEL.NS,154,153.6199951,154.9499969,149.5899963,48928986 +07-11-2024,TATASTEEL.NS,156.1100006,150.9499969,156.9199982,150.1999969,88254789 +08-11-2024,TATASTEEL.NS,152,147.5700073,152,146.9400024,61980989 +11-11-2024,TATASTEEL.NS,147.5700073,145.0099945,147.6900024,144.1000061,47497863 +12-11-2024,TATASTEEL.NS,145.6499939,144.1699982,147.1300049,143.6000061,28861672 +13-11-2024,TATASTEEL.NS,143.6000061,139.1699982,143.6000061,138.6000061,57609083 +14-11-2024,TATASTEEL.NS,139.7100067,137.9799957,140.7299957,137.5,36345184 +18-11-2024,TATASTEEL.NS,139.4900055,141.2100067,143.25,138,40233848 +19-11-2024,TATASTEEL.NS,142,139.4600067,142.4900055,139.0599976,37611903 +21-11-2024,TATASTEEL.NS,139.5,140.2200012,141.6000061,137.25,58398744 +22-11-2024,TATASTEEL.NS,140.1499939,142.7799988,143.1900024,139.6499939,43710169 +25-11-2024,TATASTEEL.NS,144.9400024,143.6699982,146.1499939,142.8399963,53883890 +26-11-2024,TATASTEEL.NS,144.2200012,144.4700012,145.8000031,143.5800018,25608469 +27-11-2024,TATASTEEL.NS,144.3099976,144.5299988,144.8999939,142.8999939,24895631 +28-11-2024,TATASTEEL.NS,144,143.3899994,145.25,143.0899963,30947861 +29-11-2024,TATASTEEL.NS,143.8999939,144.5399933,145.4900055,143.0500031,29742979 +02-12-2024,TATASTEEL.NS,144.1100006,146.4100037,146.8300018,143.1399994,23840351 +03-12-2024,TATASTEEL.NS,146.75,146.5399933,148.1999969,146.3399963,35527228 +04-12-2024,TATASTEEL.NS,147,145.8500061,147.0500031,144,38537808 +05-12-2024,TATASTEEL.NS,146.5,147.0700073,147.8800049,144.8000031,36328245 +06-12-2024,TATASTEEL.NS,147.5,148.2899933,148.6799927,146.6000061,30604899 +09-12-2024,TATASTEEL.NS,148.2899933,149.8800049,150.6699982,146.6300049,39059139 +10-12-2024,TATASTEEL.NS,150.1900024,150.3200073,152.5,149.3099976,36278104 +11-12-2024,TATASTEEL.NS,150.5899963,150.6000061,152.1100006,150.0599976,20499709 +12-12-2024,TATASTEEL.NS,150.8699951,150.7799988,151.6300049,148.6999969,25761723 +13-12-2024,TATASTEEL.NS,150,148.9499969,150.0500031,145.5500031,39701388 +16-12-2024,TATASTEEL.NS,148.9400024,147.7899933,149.8000031,147.1000061,22634773 +17-12-2024,TATASTEEL.NS,147.7899933,145.6799927,148.5,145.3300018,27110781 +18-12-2024,TATASTEEL.NS,146,144.4600067,146.8999939,143.3000031,19850229 +19-12-2024,TATASTEEL.NS,141.5500031,143.2599945,143.8000031,141.1000061,27104579 +20-12-2024,TATASTEEL.NS,142.8899994,140.6799927,144.3999939,140,46503449 +23-12-2024,TATASTEEL.NS,142.4499969,141.7100067,143.8000031,140.6100006,27514178 +24-12-2024,TATASTEEL.NS,141.1999969,140.3800049,141.5,139.25,25882917 +26-12-2024,TATASTEEL.NS,140.9499969,140.3600006,141.1499939,139.5099945,23939932 +27-12-2024,TATASTEEL.NS,140.6999969,138.9100037,141.75,138.6100006,19562177 +30-12-2024,TATASTEEL.NS,138.9100037,136.8800049,139.25,136.0899963,32555723 +31-12-2024,TATASTEEL.NS,136.8699951,138.0500031,138.6799927,136.5599976,20080291 +01-01-2025,TATASTEEL.NS,138.1000061,136.7400055,138.4499969,136.5800018,18169498 +02-01-2025,TATASTEEL.NS,137,138.1799927,138.4499969,136.3999939,23388424 +03-01-2025,TATASTEEL.NS,138.1799927,138.3600006,139.7299957,137.8399963,23351832 +06-01-2025,TATASTEEL.NS,138.3600006,132.1799927,138.3899994,131.3500061,44620509 +07-01-2025,TATASTEEL.NS,132.7799988,133.3800049,133.8800049,132.0099945,24239451 +08-01-2025,TATASTEEL.NS,133.9299927,132.6399994,134.2400055,131.7700043,31570331 +09-01-2025,TATASTEEL.NS,132,129.9299927,132.3999939,129.6999969,31903107 +10-01-2025,TATASTEEL.NS,129.9299927,127.4300003,130.3899994,126.6999969,34855510 +13-01-2025,TATASTEEL.NS,126,122.9300003,126.5,122.6200027,38968332 +14-01-2025,TATASTEEL.NS,122.9400024,126.9300003,127.6399994,122.9400024,36877365 +15-01-2025,TATASTEEL.NS,128,126.5299988,128.3099976,125.7799988,18773125 +16-01-2025,TATASTEEL.NS,128,127.8099976,128.4700012,126.5599976,22164393 +17-01-2025,TATASTEEL.NS,127.9000015,130.2799988,131.1600037,127.6399994,27421959 +20-01-2025,TATASTEEL.NS,130.9900055,131.6600037,132.1000061,128.9100037,20571916 +21-01-2025,TATASTEEL.NS,132.0599976,129.6999969,132.3999939,129.25,32238213 +22-01-2025,TATASTEEL.NS,130.25,128.9199982,130.3500061,127.1200027,27505569 +23-01-2025,TATASTEEL.NS,127.8499985,130.3699951,130.75,127.6999969,20722538 +24-01-2025,TATASTEEL.NS,130.5,129.7400055,133.1999969,129.3099976,37092106 +27-01-2025,TATASTEEL.NS,129.0200043,126.3700027,129.4499969,125.7399979,24650571 +28-01-2025,TATASTEEL.NS,126.3700027,128.6199951,130.4900055,124.7399979,40373804 +29-01-2025,TATASTEEL.NS,129,130.8000031,131.3399963,128.5500031,16674706 +30-01-2025,TATASTEEL.NS,130.8000031,131.1199951,132.1499939,130.1000061,25256096 +31-01-2025,TATASTEEL.NS,131.1199951,134.6199951,135,129.9299927,26689228 +01-02-2025,TATASTEEL.NS,135,132.9700012,135.5,130.25,21173846 +03-02-2025,TATASTEEL.NS,131.2899933,131.8200073,132.5099945,127.8099976,27765357 +04-02-2025,TATASTEEL.NS,132.8000031,133.4199982,134.3399963,131.8699951,25032519 +05-02-2025,TATASTEEL.NS,133.1499939,134.3999939,135.3899994,133.0800018,16958362 +06-02-2025,TATASTEEL.NS,134.5,132.5399933,134.8699951,132.0200043,22408168 +07-02-2025,TATASTEEL.NS,133.3000031,138.3099976,138.75,132.5599976,52950146 +10-02-2025,TATASTEEL.NS,138.1000061,134.0399933,138.1000061,133,26120805 +11-02-2025,TATASTEEL.NS,133,130.1100006,134.3399963,129.6999969,23635428 +12-02-2025,TATASTEEL.NS,129.3500061,132.2799988,133.2899933,128.3099976,37927696 +13-02-2025,TATASTEEL.NS,132.2799988,136.25,137.6900024,131.8600006,52036196 +14-02-2025,TATASTEEL.NS,136.25,134.4700012,139.25,133.3300018,41469242 +17-02-2025,TATASTEEL.NS,132.9100037,134.2899933,134.8000031,130.7299957,21189637 +18-02-2025,TATASTEEL.NS,134.2899933,134.5399933,134.8999939,131.75,23957576 +19-02-2025,TATASTEEL.NS,134.5,135.7599945,136.8800049,133.0299988,18447487 +20-02-2025,TATASTEEL.NS,135.2700043,138.0399933,138.3600006,135,24139808 +21-02-2025,TATASTEEL.NS,137.9100037,140.7599945,141.6000061,137.1499939,41987785 +24-02-2025,TATASTEEL.NS,138.8099976,137.6499939,140.6600037,136.6600037,25193205 +25-02-2025,TATASTEEL.NS,138.4900055,137.0700073,139.3500061,136.6999969,23575603 +27-02-2025,TATASTEEL.NS,137.2100067,138.6900024,138.9900055,135.8800049,30747044 +28-02-2025,TATASTEEL.NS,137.8000031,137.1999969,137.8000031,134.0599976,45540594 +03-03-2025,TATASTEEL.NS,137,138.5700073,139.0500031,134.3099976,31154401 +04-03-2025,TATASTEEL.NS,136.1499939,139.3399963,140.9400024,135.8099976,28634645 +05-03-2025,TATASTEEL.NS,139,146.1000061,146.4900055,139,62109377 +06-03-2025,TATASTEEL.NS,146.7899933,150.4400024,152.1999969,146.1999969,79121467 +07-03-2025,TATASTEEL.NS,149.7400055,151.5599976,152.4499969,149.2700043,81821791 +10-03-2025,TATASTEEL.NS,151.5599976,151.0500031,154.2400055,150.4100037,54450331 +11-03-2025,TATASTEEL.NS,148.1000061,150.75,151.6999969,148,35916900 +12-03-2025,TATASTEEL.NS,151,150.3000031,152.2799988,147.6999969,26377549 +13-03-2025,TATASTEEL.NS,152,150.8800049,153.5599976,150.0200043,48286431 +17-03-2025,TATASTEEL.NS,151.9900055,151.8099976,152.6399994,150.8999939,35879780 +18-03-2025,TATASTEEL.NS,151.8099976,151.8099976,151.8099976,151.8099976,0 +19-03-2025,TATASTEEL.NS,156.8000031,158.6000061,159.1999969,156.5,66161413 +20-03-2025,TATASTEEL.NS,160,159.0399933,160.1000061,156.6499939,39889517 +21-03-2025,TATASTEEL.NS,159.0299988,157.2799988,159.75,156.8200073,49184821 +24-03-2025,TATASTEEL.NS,158,158.4199982,159,157.1100006,30905773 +25-03-2025,TATASTEEL.NS,159,156.7299957,159,156.0500031,28467187 +27-03-2020,GRASIM.NS,460.0824345,449.2151184,481.2810411,435.5213194,2028451 +30-03-2020,GRASIM.NS,436.6421336,439.0787659,464.4196098,427.0906045,1999573 +31-03-2020,GRASIM.NS,451.6517422,464.0297546,467.5872331,442.1001827,1808450 +01-04-2020,GRASIM.NS,465.7841279,464.0784912,472.0218841,441.1255431,2128750 +03-04-2020,GRASIM.NS,461.4956909,443.1723022,465.5891951,439.7610288,1475994 +07-04-2020,GRASIM.NS,465.8815709,505.4035034,509.6432722,451.2618371,2642753 +08-04-2020,GRASIM.NS,499.5069299,499.6043701,518.9998687,487.7136786,2411598 +09-04-2020,GRASIM.NS,515.5886388,517.0993652,533.5709124,499.9942924,2500431 +13-04-2020,GRASIM.NS,517.099379,530.6956787,546.7774058,497.0703526,3275888 +15-04-2020,GRASIM.NS,544.7306919,521.826416,558.3269926,516.7095351,2133786 +16-04-2020,GRASIM.NS,516.5631832,529.9645996,542.8786658,509.7893724,3609311 +17-04-2020,GRASIM.NS,545.802765,531.7190552,548.7266883,519.8283624,2741854 +20-04-2020,GRASIM.NS,534.3506261,508.4250183,538.8827459,506.232061,3118395 +21-04-2020,GRASIM.NS,501.7973588,496.6317139,504.185256,490.7351031,2598896 +22-04-2020,GRASIM.NS,498.0449651,497.4601746,500.2866574,489.7117217,2333990 +23-04-2020,GRASIM.NS,501.943538,487.7623901,504.7212556,486.0567536,2048968 +24-04-2020,GRASIM.NS,479.5266667,486.3979187,489.1756665,472.4604745,2560066 +27-04-2020,GRASIM.NS,492.0995959,485.6181946,497.7525613,479.8190241,1765581 +28-04-2020,GRASIM.NS,494.0976507,484.838501,498.5323003,481.2810522,2128372 +29-04-2020,GRASIM.NS,487.3238184,489.2243652,492.0995829,482.9866393,1404693 +30-04-2020,GRASIM.NS,492.1970794,492.0996094,501.943579,488.5908659,6561590 +04-05-2020,GRASIM.NS,480.5012968,466.9049683,482.4018736,464.2734256,3320830 +05-05-2020,GRASIM.NS,472.7040974,459.4976196,475.43311,457.3533975,1735925 +06-05-2020,GRASIM.NS,462.9576467,470.1700439,473.6787874,457.304681,1896522 +07-05-2020,GRASIM.NS,470.1700351,472.8990479,479.4779194,464.3221593,1743414 +08-05-2020,GRASIM.NS,477.3824035,473.9711304,480.3063562,470.5111222,1451705 +11-05-2020,GRASIM.NS,476.797661,491.6610413,499.5069643,472.4604815,3912963 +12-05-2020,GRASIM.NS,489.9554063,504.8187866,507.7914448,479.6241456,3122914 +13-05-2020,GRASIM.NS,536.0562401,509.6920166,536.0562401,505.8909223,2711938 +14-05-2020,GRASIM.NS,504.86748,498.4347839,515.1987099,495.364656,1940379 +15-05-2020,GRASIM.NS,501.2125396,504.721283,506.6705649,496.9728305,1384443 +18-05-2020,GRASIM.NS,502.4308437,483.2302856,502.4308437,481.5733841,2678574 +19-05-2020,GRASIM.NS,485.5694651,498.8734131,507.7914169,482.499337,3299878 +20-05-2020,GRASIM.NS,498.0449245,523.239563,525.2863149,494.1463309,2862696 +21-05-2020,GRASIM.NS,523.2395133,513.5905151,523.3369833,508.3274307,2005953 +22-05-2020,GRASIM.NS,510.6178951,518.8536377,521.3877399,500.0916656,1752039 +26-05-2020,GRASIM.NS,521.4365455,519.1461182,530.5981953,514.4677933,4004041 +27-05-2020,GRASIM.NS,521.4365133,552.2841187,555.1593066,515.6373427,4754112 +28-05-2020,GRASIM.NS,553.599801,561.8843384,566.903748,543.1223664,3330221 +29-05-2020,GRASIM.NS,575.3345623,574.2624512,586.7379042,562.3716992,5979901 +01-06-2020,GRASIM.NS,577.4787995,568.7069702,584.7886373,565.3444317,2564085 +02-06-2020,GRASIM.NS,568.2195421,581.2310791,586.1043435,560.9584403,2681043 +03-06-2020,GRASIM.NS,585.3247169,582.6444092,594.5351017,577.3325886,2436065 +04-06-2020,GRASIM.NS,581.8646806,589.7593384,595.5097143,568.0733819,1650031 +05-06-2020,GRASIM.NS,596.0945447,611.2503052,614.7103136,594.0477926,3146152 +08-06-2020,GRASIM.NS,618.9012982,601.5038452,628.0630075,598.1900418,2757483 +09-06-2020,GRASIM.NS,607.3030749,596.3869629,619.6810591,591.3188171,2091161 +10-06-2020,GRASIM.NS,596.4843653,599.1646729,610.129459,594.6325533,1797749 +11-06-2020,GRASIM.NS,602.3322585,575.6268921,610.1294463,567.7810291,2507917 +12-06-2020,GRASIM.NS,553.7947903,586.6891479,590.8314469,553.7947903,2110589 +15-06-2020,GRASIM.NS,594.5351215,567.147522,595.3635575,562.469197,2927192 +16-06-2020,GRASIM.NS,582.839275,574.164917,589.1744709,565.490559,1815454 +17-06-2020,GRASIM.NS,572.2156926,569.0480347,582.5469233,566.0753766,1161867 +18-06-2020,GRASIM.NS,568.2196231,582.9368286,587.5664185,563.6387683,1808862 +19-06-2020,GRASIM.NS,582.8392989,586.006897,588.3947942,578.5021197,2630246 +22-06-2020,GRASIM.NS,588.5897592,601.9423828,612.9071688,572.1182127,5901428 +23-06-2020,GRASIM.NS,606.8156356,606.5719604,618.2677717,597.5077216,3194115 +24-06-2020,GRASIM.NS,610.1294259,598.0925293,617.3905279,583.3265902,2452073 +25-06-2020,GRASIM.NS,595.4609559,592.0496826,610.6654505,588.7358794,2097893 +26-06-2020,GRASIM.NS,597.3615767,600.5291748,610.4705846,594.535064,1767686 +29-06-2020,GRASIM.NS,598.1900426,603.5505981,608.6187435,583.3266324,2018333 +30-06-2020,GRASIM.NS,609.3984872,603.9891968,612.8097606,595.8021287,1634716 +01-07-2020,GRASIM.NS,604.0866622,598.7748413,610.0807736,596.6306189,1402760 +02-07-2020,GRASIM.NS,599.3596461,602.2835693,615.5387835,599.3596461,2512090 +03-07-2020,GRASIM.NS,607.985266,612.2249756,614.0280526,597.9463854,2074752 +06-07-2020,GRASIM.NS,616.9520519,624.8953857,636.8348735,613.1508979,4075813 +07-07-2020,GRASIM.NS,624.8953582,607.8390503,626.6010249,605.5486229,2164858 +08-07-2020,GRASIM.NS,612.0787072,593.0730591,615.8311257,589.954196,2401094 +09-07-2020,GRASIM.NS,596.48436,601.0164795,606.9618554,594.4863429,1631873 +10-07-2020,GRASIM.NS,601.0165097,595.9483643,604.1841081,581.9621844,2704109 +13-07-2020,GRASIM.NS,598.8235003,596.2407227,602.2835086,592.1471589,1722338 +14-07-2020,GRASIM.NS,596.9229032,581.5722046,598.2874243,578.794487,1758125 +15-07-2020,GRASIM.NS,587.1765101,573.9700317,591.6111596,571.4846643,1921434 +16-07-2020,GRASIM.NS,576.9914041,568.2683105,577.9660451,565.2956526,1515681 +17-07-2020,GRASIM.NS,569.6816202,577.0889282,580.3052617,568.2196287,2180665 +20-07-2020,GRASIM.NS,582.8392332,587.8586426,595.8995043,578.3071144,2295638 +21-07-2020,GRASIM.NS,589.6619304,587.8100586,600.870333,586.6404773,1950293 +22-07-2020,GRASIM.NS,591.6111738,586.5429688,596.484379,578.9407208,1749629 +23-07-2020,GRASIM.NS,589.95423,583.0830078,596.2894862,581.8646916,1211759 +24-07-2020,GRASIM.NS,581.6698113,567.9272461,581.6698113,566.8551349,1255646 +27-07-2020,GRASIM.NS,570.1688304,556.3288574,570.1688304,554.0384303,2224709 +28-07-2020,GRASIM.NS,558.27813,581.133606,582.7905373,550.6758831,5625982 +29-07-2020,GRASIM.NS,584.7885692,600.675354,606.0846441,584.1550735,6110360 +30-07-2020,GRASIM.NS,598.5798076,587.6637573,609.2522424,585.9094156,2519390 +31-07-2020,GRASIM.NS,590.9777135,617.0008545,620.7532142,586.7380034,4769694 +03-08-2020,GRASIM.NS,614.0279967,617.43927,626.4547737,605.8897237,2556245 +04-08-2020,GRASIM.NS,619.291217,608.8137207,623.5309267,606.4258231,2070693 +05-08-2020,GRASIM.NS,608.8624102,617.390564,627.283239,605.9384871,2505820 +06-08-2020,GRASIM.NS,619.8759239,618.121582,630.1097441,613.0533771,2312477 +07-08-2020,GRASIM.NS,617.9266808,620.4120483,625.626399,612.3224498,2235535 +10-08-2020,GRASIM.NS,623.7745738,617.9754028,627.0396423,611.7863515,1932817 +11-08-2020,GRASIM.NS,618.9012635,608.4238281,624.700434,603.3556234,2069626 +12-08-2020,GRASIM.NS,604.2815845,610.2756958,613.0534139,599.5058493,2151111 +13-08-2020,GRASIM.NS,615.7823807,615.8311157,621.8251665,605.7435013,3049144 +14-08-2020,GRASIM.NS,615.9774178,613.0046997,623.5796662,607.6441438,2852059 +17-08-2020,GRASIM.NS,614.1742982,609.4960327,617.9267173,595.2174416,4326042 +18-08-2020,GRASIM.NS,605.2561273,650.1873779,661.2983679,605.2561273,15527149 +19-08-2020,GRASIM.NS,651.0158984,647.9944458,654.9631973,643.7060017,3257907 +20-08-2020,GRASIM.NS,643.4137044,648.7255249,657.8871745,638.4429695,3026994 +21-08-2020,GRASIM.NS,657.5948344,660.1776123,665.684373,651.9418686,4009171 +24-08-2020,GRASIM.NS,663.1502803,654.5245972,675.9181427,649.3102471,3836076 +25-08-2020,GRASIM.NS,654.9632786,656.6689453,662.2243815,644.8756629,1831246 +26-08-2020,GRASIM.NS,659.8063411,654.1686401,665.2479378,645.7366317,2459758 +27-08-2020,GRASIM.NS,657.0611074,671.670105,674.5624648,653.9726432,3272319 +28-08-2020,GRASIM.NS,676.4743209,687.4555664,703.4862599,670.6405154,7416581 +31-08-2020,GRASIM.NS,689.2694414,661.6692505,696.9170921,657.5512385,4474304 +01-09-2020,GRASIM.NS,663.7282025,671.1797485,691.0342359,638.3340668,4746522 +02-09-2020,GRASIM.NS,667.6991245,665.1989136,672.552468,649.7075073,3946609 +03-09-2020,GRASIM.NS,671.6210192,710.5946045,715.1047652,668.2874247,7528192 +04-09-2020,GRASIM.NS,691.230387,692.7010498,709.8592833,685.0533989,3620215 +07-09-2020,GRASIM.NS,705.9374404,686.4751587,706.721858,679.4647864,4194868 +08-09-2020,GRASIM.NS,689.1713897,663.8753052,689.1713897,661.0319117,2836862 +09-09-2020,GRASIM.NS,662.7967997,673.6799927,682.8963584,651.080163,2847119 +10-09-2020,GRASIM.NS,682.945443,699.3682861,703.7313689,667.9933229,4943692 +11-09-2020,GRASIM.NS,701.0350304,706.8688354,712.8006327,690.8871691,7359626 +14-09-2020,GRASIM.NS,706.9179327,693.1913452,721.5758959,689.2694974,3056973 +15-09-2020,GRASIM.NS,697.701477,706.3295898,709.3690278,695.9366576,2938207 +16-09-2020,GRASIM.NS,708.8298008,706.3295898,722.8014581,700.1526618,3050802 +17-09-2020,GRASIM.NS,706.329589,710.5455933,724.3212062,702.5548197,3942939 +18-09-2020,GRASIM.NS,713.7320982,730.4490967,734.0278216,710.496556,3228972 +21-09-2020,GRASIM.NS,735.0083179,702.848938,735.0083179,696.1817487,2436306 +22-09-2020,GRASIM.NS,706.3295588,714.8596191,731.4295388,692.9951813,3326343 +23-09-2020,GRASIM.NS,715.1048291,704.3687134,718.4384238,691.2304388,2586941 +24-09-2020,GRASIM.NS,694.1717059,666.4244385,701.0349986,662.3064869,2836522 +25-09-2020,GRASIM.NS,669.6601006,694.3189087,698.2897827,669.6601006,2267006 +28-09-2020,GRASIM.NS,701.0351651,719.8601685,721.2818655,701.0351651,2555901 +29-09-2020,GRASIM.NS,721.6248836,707.3590698,725.448739,701.0840896,1829165 +30-09-2020,GRASIM.NS,707.3590608,729.6647339,731.8217621,701.0840807,2387252 +01-10-2020,GRASIM.NS,734.5671298,739.8126221,741.2342588,721.6739263,2413277 +05-10-2020,GRASIM.NS,737.5085462,735.4985962,748.6858967,727.458736,1907600 +06-10-2020,GRASIM.NS,735.5965939,742.901062,745.1071163,726.0369853,1861945 +07-10-2020,GRASIM.NS,740.2538619,744.8130493,746.8229994,733.3906279,1633121 +08-10-2020,GRASIM.NS,750.0585244,755.3040771,759.5691078,743.8815959,2229138 +09-10-2020,GRASIM.NS,754.5195586,730.5471191,757.8041269,727.7528119,2916735 +12-10-2020,GRASIM.NS,731.5766661,730.1550293,737.6556021,723.5858322,2824839 +13-10-2020,GRASIM.NS,728.292084,734.8121948,748.0975469,722.5563308,2751314 +14-10-2020,GRASIM.NS,728.4881806,748.6858521,752.9999085,719.1247364,2415604 +15-10-2020,GRASIM.NS,745.4992716,735.4494629,752.9508175,730.6451459,1506667 +16-10-2020,GRASIM.NS,738.2438062,757.6080933,761.4809146,735.3514467,1772044 +19-10-2020,GRASIM.NS,756.9217762,758.0493164,767.1186644,746.675922,2143086 +20-10-2020,GRASIM.NS,759.8631745,762.0202026,764.6674317,749.5682348,1746130 +21-10-2020,GRASIM.NS,764.7654787,776.2860107,778.9332397,756.480549,2418947 +22-10-2020,GRASIM.NS,776.2861015,776.1880493,778.9333308,765.7460301,1706604 +23-10-2020,GRASIM.NS,778.5902407,769.8640747,788.2968688,766.8245764,2363692 +26-10-2020,GRASIM.NS,769.6679339,764.765564,774.4231654,752.9999602,1344142 +27-10-2020,GRASIM.NS,758.8828165,763.8831787,774.5702686,757.7552762,1536888 +28-10-2020,GRASIM.NS,774.276113,762.0692749,774.276113,757.9512627,1985259 +29-10-2020,GRASIM.NS,757.6571935,755.1569824,762.1673545,751.0390302,1066172 +30-10-2020,GRASIM.NS,754.9607678,763.1477051,778.2469012,750.3035291,1716739 +02-11-2020,GRASIM.NS,769.0795377,772.4621582,776.3840657,760.3533731,1795870 +03-11-2020,GRASIM.NS,773.7858561,775.6977539,785.306389,771.677854,2056424 +04-11-2020,GRASIM.NS,774.9624431,767.8049927,779.4726041,763.490936,1505112 +05-11-2020,GRASIM.NS,772.1191047,788.6890259,794.5717976,772.1191047,2985097 +06-11-2020,GRASIM.NS,793.1990708,778.8352051,793.1990708,776.0408977,1506722 +09-11-2020,GRASIM.NS,781.4334527,776.6781616,792.5127499,773.7858021,2196951 +10-11-2020,GRASIM.NS,783.3944355,774.0800171,800.5526697,765.7950266,2914387 +11-11-2020,GRASIM.NS,776.5312347,787.4144287,792.8069996,774.5702506,2520351 +12-11-2020,GRASIM.NS,788.296745,810.7984619,814.7693955,787.4143353,3845786 +13-11-2020,GRASIM.NS,810.8475278,824.9172974,831.4374081,803.4940334,5942145 +14-11-2020,GRASIM.NS,826.5351262,822.2210693,828.1039015,818.7894222,326158 +17-11-2020,GRASIM.NS,830.3589196,826.4370117,836.8300044,819.2305954,1893365 +18-11-2020,GRASIM.NS,825.1133333,832.3688354,835.0650907,821.877791,1727008 +19-11-2020,GRASIM.NS,828.2999473,820.4071655,845.0659126,815.7499262,1931331 +20-11-2020,GRASIM.NS,823.5936778,839.281189,845.0659084,822.221007,2058126 +23-11-2020,GRASIM.NS,846.536683,837.9085693,851.929254,834.4769223,2233883 +24-11-2020,GRASIM.NS,840.2616161,836.5848389,846.8797789,833.3983227,1399638 +25-11-2020,GRASIM.NS,839.2811289,826.6330566,856.7334584,823.6426449,2401936 +26-11-2020,GRASIM.NS,833.5944868,860.2632446,863.7928837,830.5060226,4266333 +27-11-2020,GRASIM.NS,860.2632481,858.6454468,868.5481788,853.0077454,4020685 +01-12-2020,GRASIM.NS,850.0663228,890.069458,892.9127916,845.3110314,4126748 +02-12-2020,GRASIM.NS,883.941458,897.6190186,901.0016391,882.5197613,2854485 +03-12-2020,GRASIM.NS,903.0116279,892.2755127,906.8354235,888.3045788,1996094 +04-12-2020,GRASIM.NS,897.5210161,913.3065796,928.4057776,895.2659356,3042427 +07-12-2020,GRASIM.NS,921.5914914,919.385437,935.3671046,912.0809686,3205743 +08-12-2020,GRASIM.NS,919.189404,907.7179565,923.601513,900.4624536,1763695 +09-12-2020,GRASIM.NS,908.8454432,902.2763062,915.5126325,898.2563461,1618537 +10-12-2020,GRASIM.NS,903.9920701,891.7362061,906.7374115,884.9219387,1734033 +11-12-2020,GRASIM.NS,892.12838,884.6278076,897.7660808,883.4022153,1945748 +14-12-2020,GRASIM.NS,888.941927,893.6481323,905.9530228,888.5987443,2052814 +15-12-2020,GRASIM.NS,894.1873779,894.1873779,899.7760528,885.3631608,1467901 +16-12-2020,GRASIM.NS,902.423301,896.9326782,907.2276185,893.206935,1395643 +17-12-2020,GRASIM.NS,898.0111472,894.8736572,908.306087,894.1873519,1482672 +18-12-2020,GRASIM.NS,894.1874073,891.8833008,898.8446466,884.382728,2224860 +21-12-2020,GRASIM.NS,891.8342645,860.2141724,892.1774472,851.3409289,1912602 +22-12-2020,GRASIM.NS,860.2141507,867.9108276,872.0287796,846.487564,1715164 +23-12-2020,GRASIM.NS,868.7932922,884.3827515,891.2460452,864.1360529,2387101 +24-12-2020,GRASIM.NS,888.9419199,879.6274414,894.040334,873.6955836,1425968 +28-12-2020,GRASIM.NS,883.5983501,888.9418945,894.5305695,879.5783902,1495820 +29-12-2020,GRASIM.NS,893.206929,891.7362061,904.6293493,888.5006637,1631226 +30-12-2020,GRASIM.NS,893.3050011,916.1499023,920.6110372,879.7745183,2289284 +31-12-2020,GRASIM.NS,921.4444214,909.7278442,922.4739095,903.550856,2086260 +01-01-2021,GRASIM.NS,906.4433288,915.1694946,919.6796558,902.2763504,1156184 +04-01-2021,GRASIM.NS,918.8462862,945.6130371,948.1132483,918.8462862,2678141 +05-01-2021,GRASIM.NS,936.3475471,942.5244751,952.9664935,928.4547657,1517829 +06-01-2021,GRASIM.NS,941.249925,965.3694458,970.1737636,936.3966412,2171483 +07-01-2021,GRASIM.NS,970.6639514,974.4387207,985.0278174,958.1139309,1896450 +08-01-2021,GRASIM.NS,980.1254445,984.6846313,1003.852815,972.7229241,2390870 +11-01-2021,GRASIM.NS,979.8312879,984.6846313,992.5283866,975.0270306,1254601 +12-01-2021,GRASIM.NS,986.1553354,990.5674438,1000.666219,978.213528,1557324 +13-01-2021,GRASIM.NS,989.2929074,1013.167297,1020.66793,987.7731583,2214186 +14-01-2021,GRASIM.NS,1014.78504,1000.323181,1020.618906,993.5089134,1528096 +15-01-2021,GRASIM.NS,995.2736991,1012.873108,1019.00101,982.037373,2034259 +18-01-2021,GRASIM.NS,1003.019365,979.6842041,1009.441484,971.4973263,1854738 +19-01-2021,GRASIM.NS,982.4296194,1011.745667,1031.943339,982.4296194,4075179 +20-01-2021,GRASIM.NS,1007.921707,1014.490784,1018.216647,994.9795385,1534841 +21-01-2021,GRASIM.NS,1015.765463,997.2346191,1026.501577,992.7244585,1273254 +22-01-2021,GRASIM.NS,1002.333094,984.3905029,1010.618025,980.4686552,1033889 +25-01-2021,GRASIM.NS,1004.980484,1048.856445,1092.879485,997.1367281,15405089 +27-01-2021,GRASIM.NS,1043.169663,1040.81665,1092.585334,1030.521649,6647316 +28-01-2021,GRASIM.NS,1020.177646,1046.552246,1054.984255,1018.265748,2845529 +29-01-2021,GRASIM.NS,1041.846006,1035.031738,1072.632716,1027.97234,3837388 +01-02-2021,GRASIM.NS,1039.296764,1103.664551,1108.713999,1026.893881,2107472 +02-02-2021,GRASIM.NS,1121.656199,1166.75769,1186.269118,1114.253618,4139299 +03-02-2021,GRASIM.NS,1155.09013,1167.591064,1181.954991,1149.354316,2436735 +04-02-2021,GRASIM.NS,1156.952909,1165.286865,1193.671413,1148.177719,2669863 +05-02-2021,GRASIM.NS,1165.286848,1162.933716,1185.190362,1150.0896,1642638 +08-02-2021,GRASIM.NS,1162.835863,1187.151489,1196.171812,1161.855461,1963580 +09-02-2021,GRASIM.NS,1186.367195,1194.161865,1202.544848,1180.484303,1733956 +10-02-2021,GRASIM.NS,1192.249802,1207.348999,1224.605224,1192.249802,3276987 +11-02-2021,GRASIM.NS,1199.113168,1211.319946,1220.487346,1197.740437,1221329 +12-02-2021,GRASIM.NS,1219.702957,1217.839966,1230.291994,1197.201181,3434991 +15-02-2021,GRASIM.NS,1232.498182,1203.966553,1234.017871,1192.985307,1921858 +16-02-2021,GRASIM.NS,1210.290607,1219.458008,1232.449204,1201.662493,1567856 +17-02-2021,GRASIM.NS,1204.113551,1214.261353,1224.605259,1204.015499,1052775 +18-02-2021,GRASIM.NS,1214.261291,1205.633179,1223.281612,1189.30833,1542595 +19-02-2021,GRASIM.NS,1207.692396,1194.210938,1215.487066,1186.367241,1319734 +22-02-2021,GRASIM.NS,1197.642579,1206.466797,1210.878906,1191.269426,1133104 +23-02-2021,GRASIM.NS,1214.800575,1207.447021,1225.487664,1197.740335,1440367 +24-02-2021,GRASIM.NS,1214.800615,1225.78186,1232.449049,1207.201931,443684 +25-02-2021,GRASIM.NS,1233.429576,1245.636475,1263.824197,1229.507728,1949746 +26-02-2021,GRASIM.NS,1230.488212,1177.346802,1245.195201,1167.591088,2809674 +01-03-2021,GRASIM.NS,1183.376572,1241.224243,1245.195117,1178.719333,1607731 +02-03-2021,GRASIM.NS,1250.097564,1269.461792,1273.138509,1236.370976,1961842 +03-03-2021,GRASIM.NS,1273.628705,1292.355713,1316.769388,1264.804487,2252759 +04-03-2021,GRASIM.NS,1280.492126,1324.024902,1333.437434,1275.099495,1958602 +05-03-2021,GRASIM.NS,1322.456249,1313.190796,1344.909004,1298.140623,2724965 +08-03-2021,GRASIM.NS,1313.778869,1317.994873,1340.986911,1305.542965,1406248 +09-03-2021,GRASIM.NS,1355.007659,1339.66333,1380.499909,1334.466924,5099085 +10-03-2021,GRASIM.NS,1351.085728,1357.998047,1362.214051,1333.437293,1090258 +12-03-2021,GRASIM.NS,1367.753769,1352.556519,1377.509483,1348.14441,1210907 +15-03-2021,GRASIM.NS,1361.870968,1357.06665,1364.714362,1320.691326,974779 +16-03-2021,GRASIM.NS,1353.144806,1357.458862,1370.450058,1349.026853,1181261 +17-03-2021,GRASIM.NS,1355.595931,1340.398682,1367.655631,1334.711894,1009550 +18-03-2021,GRASIM.NS,1364.812288,1360.694336,1372.557931,1345.20293,1797660 +19-03-2021,GRASIM.NS,1353.635083,1383.686401,1387.363239,1336.378856,2441007 +22-03-2021,GRASIM.NS,1391.28509,1386.284668,1400.109308,1373.881785,1593946 +23-03-2021,GRASIM.NS,1386.284665,1383.686401,1394.716674,1366.626279,1007993 +24-03-2021,GRASIM.NS,1381.480307,1360.547363,1381.480307,1352.703548,1496233 +25-03-2021,GRASIM.NS,1356.478363,1345.938232,1373.097249,1327.162318,2174481 +26-03-2021,GRASIM.NS,1354.027209,1378.146729,1383.882422,1352.066286,1772011 +30-03-2021,GRASIM.NS,1388.931804,1394.814575,1413.492557,1368.489003,2584538 +31-03-2021,GRASIM.NS,1389.324041,1422.21875,1427.562234,1382.460747,1247057 +01-04-2021,GRASIM.NS,1431.484306,1426.091675,1438.347479,1408.884474,1275251 +05-04-2021,GRASIM.NS,1426.581881,1418.247925,1443.936159,1397.265836,1402086 +06-04-2021,GRASIM.NS,1418.738014,1404.570313,1420.944068,1398.148254,739833 +07-04-2021,GRASIM.NS,1399.913153,1409.325684,1416.286909,1399.913153,609297 +08-04-2021,GRASIM.NS,1418.541939,1419.522461,1434.719711,1405.550744,1573056 +09-04-2021,GRASIM.NS,1426.581988,1411.874878,1440.651639,1404.864626,1129821 +12-04-2021,GRASIM.NS,1390.255435,1349.713135,1397.118729,1340.839892,1328953 +13-04-2021,GRASIM.NS,1345.987378,1365.008545,1379.225274,1343.83035,1428913 +15-04-2021,GRASIM.NS,1365.792773,1322.897339,1372.607041,1299.121002,2016916 +16-04-2021,GRASIM.NS,1316.769418,1326.770142,1353.046689,1314.808374,1443699 +19-04-2021,GRASIM.NS,1304.317345,1298.826782,1312.847405,1279.756591,1241897 +20-04-2021,GRASIM.NS,1324.711135,1266.667358,1346.526547,1256.568583,3702862 +22-04-2021,GRASIM.NS,1247.057969,1274.805298,1287.992597,1245.489254,1876238 +23-04-2021,GRASIM.NS,1273.628916,1253.137085,1297.307204,1237.35164,2851038 +26-04-2021,GRASIM.NS,1259.902182,1286.718018,1295.199052,1259.902182,1238450 +27-04-2021,GRASIM.NS,1294.218705,1305.199951,1313.043647,1282.453041,1241249 +28-04-2021,GRASIM.NS,1311.327753,1314.955444,1322.652181,1295.346086,1288850 +29-04-2021,GRASIM.NS,1327.946661,1324.31897,1342.751822,1306.278326,1800136 +30-04-2021,GRASIM.NS,1315.788765,1374.371704,1379.911412,1306.964549,3274647 +03-05-2021,GRASIM.NS,1369.322588,1386.921997,1397.216878,1347.409122,1793989 +04-05-2021,GRASIM.NS,1387.36318,1388.294556,1420.601074,1376.577918,2079242 +05-05-2021,GRASIM.NS,1392.36341,1393.147827,1426.532797,1377.558369,2165853 +06-05-2021,GRASIM.NS,1392.265363,1419.620483,1421.679459,1390.402491,1643323 +07-05-2021,GRASIM.NS,1421.679562,1421.287354,1433.347174,1405.305686,1272527 +10-05-2021,GRASIM.NS,1431.484405,1416.33606,1446.191395,1402.315435,2080852 +11-05-2021,GRASIM.NS,1397.167852,1421.82666,1440.259513,1397.167852,1527199 +12-05-2021,GRASIM.NS,1423.591401,1384.764893,1428.199614,1380.548888,1354561 +14-05-2021,GRASIM.NS,1392.265442,1340.300659,1394.17734,1328.387917,1245183 +17-05-2021,GRASIM.NS,1346.28147,1366.626221,1373.048279,1335.839512,755051 +18-05-2021,GRASIM.NS,1377.656498,1365.20459,1399.962173,1359.027541,1049467 +19-05-2021,GRASIM.NS,1363.831932,1362.557373,1394.128501,1353.438998,912471 +20-05-2021,GRASIM.NS,1361.87086,1348.389404,1361.87086,1338.437707,886461 +21-05-2021,GRASIM.NS,1353.046559,1345.055786,1359.860826,1338.339572,743088 +24-05-2021,GRASIM.NS,1345.840289,1343.977417,1349.517126,1324.220979,1450921 +25-05-2021,GRASIM.NS,1353.046686,1348.046265,1371.920773,1327.750661,3103636 +26-05-2021,GRASIM.NS,1357.949022,1381.872437,1403.982005,1354.076201,4319669 +27-05-2021,GRASIM.NS,1387.314163,1389.471191,1408.19808,1365.792786,4469025 +28-05-2021,GRASIM.NS,1400.305357,1436.827759,1451.093633,1393.245959,2700533 +31-05-2021,GRASIM.NS,1436.63171,1442.465576,1465.702627,1426.58196,2951302 +01-06-2021,GRASIM.NS,1446.779709,1416.33606,1450.260322,1408.933598,1122065 +02-06-2021,GRASIM.NS,1415.796724,1414.080811,1426.042578,1397.707055,1804692 +03-06-2021,GRASIM.NS,1416.973314,1430.258667,1435.406167,1408.002018,1010766 +04-06-2021,GRASIM.NS,1430.307605,1473.889404,1477.566242,1423.983599,2566329 +07-06-2021,GRASIM.NS,1488.939695,1471.68335,1501.048421,1466.388891,2501045 +08-06-2021,GRASIM.NS,1479.478169,1473.791382,1486.439515,1461.094343,1031475 +09-06-2021,GRASIM.NS,1480.605664,1462.908203,1498.057995,1455.995883,1734171 +10-06-2021,GRASIM.NS,1461.878824,1463.349487,1487.370956,1458.153081,879471 +11-06-2021,GRASIM.NS,1476.487718,1461.486572,1480.507618,1446.681531,899012 +14-06-2021,GRASIM.NS,1452.564198,1463.8396,1468.447812,1428.738836,685484 +15-06-2021,GRASIM.NS,1465.800646,1466.045776,1485.410005,1458.937352,817869 +16-06-2021,GRASIM.NS,1466.290926,1440.504639,1472.222724,1435.308112,921327 +17-06-2021,GRASIM.NS,1436.386427,1429.719238,1461.535493,1422.218726,798597 +18-06-2021,GRASIM.NS,1435.406196,1451.828979,1460.11403,1392.314535,1491403 +21-06-2021,GRASIM.NS,1432.758805,1467.418335,1471.536287,1426.581877,1150374 +22-06-2021,GRASIM.NS,1470.702884,1467.075073,1491.096659,1463.888617,1410254 +23-06-2021,GRASIM.NS,1470.70307,1469.477417,1482.713744,1455.015558,977659 +24-06-2021,GRASIM.NS,1468.74204,1469.62439,1477.566257,1458.44704,1150441 +25-06-2021,GRASIM.NS,1472.369863,1477.419312,1485.410086,1460.898356,1198951 +28-06-2021,GRASIM.NS,1485.409952,1490.900635,1516.784973,1483.203898,2457270 +29-06-2021,GRASIM.NS,1487.370907,1473.938477,1493.498809,1469.722472,737277 +30-06-2021,GRASIM.NS,1473.938552,1469.477417,1480.213653,1461.878852,902718 +01-07-2021,GRASIM.NS,1473.889492,1470.997192,1478.889914,1459.917894,637573 +02-07-2021,GRASIM.NS,1475.605439,1460.653198,1483.400109,1457.957003,745289 +05-07-2021,GRASIM.NS,1468.251837,1460.604126,1478.546718,1456.976435,787645 +06-07-2021,GRASIM.NS,1462.613961,1468.006592,1495.214634,1462.565055,1828294 +07-07-2021,GRASIM.NS,1465.800576,1464.673096,1470.702945,1447.171619,1123558 +08-07-2021,GRASIM.NS,1467.565265,1446.632324,1469.477163,1443.445748,1079337 +09-07-2021,GRASIM.NS,1446.19129,1470.850098,1478.546715,1432.464703,801755 +12-07-2021,GRASIM.NS,1477.566198,1506.146851,1510.607985,1477.566198,1866434 +13-07-2021,GRASIM.NS,1509.921747,1545.855957,1551.248468,1507.960823,2184726 +14-07-2021,GRASIM.NS,1544.728372,1537.178833,1549.140481,1532.619646,705279 +15-07-2021,GRASIM.NS,1537.37497,1526.834839,1548.895384,1522.814939,911522 +16-07-2021,GRASIM.NS,1534.237266,1541.59082,1548.454114,1517.814364,853187 +19-07-2021,GRASIM.NS,1528.354614,1528.354614,1544.826423,1514.677053,562032 +20-07-2021,GRASIM.NS,1527.766133,1543.355591,1556.54289,1508.843141,1735941 +22-07-2021,GRASIM.NS,1563.847427,1551.150269,1568.259535,1542.47313,986602 +23-07-2021,GRASIM.NS,1549.140321,1519.236084,1557.915512,1514.971054,1414915 +26-07-2021,GRASIM.NS,1519.236288,1519.97168,1535.659072,1510.951357,1014895 +27-07-2021,GRASIM.NS,1520.903006,1489.037842,1533.649071,1483.449106,772365 +28-07-2021,GRASIM.NS,1498.156,1503.597656,1507.225347,1456.976359,1298575 +29-07-2021,GRASIM.NS,1512.863048,1514.431763,1527.177827,1493.25369,1223764 +30-07-2021,GRASIM.NS,1507.666644,1521.050049,1535.413975,1491.930107,1130851 +02-08-2021,GRASIM.NS,1534.433397,1560.562866,1582.672435,1528.207443,2029644 +03-08-2021,GRASIM.NS,1544.238218,1561.29834,1568.651774,1514.333858,1650483 +04-08-2021,GRASIM.NS,1558.945113,1524.481567,1573.897232,1507.029237,1252484 +05-08-2021,GRASIM.NS,1508.941152,1507.372437,1522.667738,1495.214685,718574 +06-08-2021,GRASIM.NS,1514.43179,1501.097412,1523.157955,1490.508376,688396 +09-08-2021,GRASIM.NS,1514.824191,1482.615723,1516.785115,1477.125159,611589 +10-08-2021,GRASIM.NS,1490.312357,1461.486572,1490.312357,1449.08369,933609 +11-08-2021,GRASIM.NS,1455.015508,1473.056152,1487.272881,1451.09366,1273342 +12-08-2021,GRASIM.NS,1475.417049,1468.03894,1490.369906,1464.448326,508925 +13-08-2021,GRASIM.NS,1469.022784,1472.564209,1507.536231,1461.349536,2451296 +16-08-2021,GRASIM.NS,1474.531629,1466.661743,1500.207381,1463.218577,932948 +17-08-2021,GRASIM.NS,1472.170725,1456.922729,1474.187387,1436.362596,1095272 +18-08-2021,GRASIM.NS,1458.10327,1476.794312,1484.2708,1455.93904,891871 +20-08-2021,GRASIM.NS,1465.727185,1460.513428,1478.86014,1451.020278,777228 +23-08-2021,GRASIM.NS,1470.69506,1417.228638,1474.875952,1408.719284,1168369 +24-08-2021,GRASIM.NS,1420.52428,1436.411743,1438.231645,1417.228684,916666 +25-08-2021,GRASIM.NS,1442.658464,1424.164063,1448.708448,1422.590109,842972 +26-08-2021,GRASIM.NS,1422.590064,1415.654663,1436.018156,1406.800981,940660 +27-08-2021,GRASIM.NS,1420.524235,1434.591675,1444.134014,1419.491249,899807 +30-08-2021,GRASIM.NS,1441.182805,1447.23291,1458.890171,1438.231658,767630 +31-08-2021,GRASIM.NS,1457.906441,1476.007324,1479.942267,1443.789691,1662849 +01-09-2021,GRASIM.NS,1485.451211,1461.841431,1489.878052,1456.135775,666666 +02-09-2021,GRASIM.NS,1465.776345,1474.875977,1482.500034,1460.857606,1022291 +03-09-2021,GRASIM.NS,1485.451213,1485.893921,1495.239502,1468.235745,1140167 +06-09-2021,GRASIM.NS,1487.418581,1506.109741,1541.524469,1487.418581,2520316 +07-09-2021,GRASIM.NS,1512.996108,1529.178711,1532.572566,1490.124054,1162828 +08-09-2021,GRASIM.NS,1536.605936,1551.067017,1582.497616,1527.162096,4094362 +09-09-2021,GRASIM.NS,1554.165686,1571.922241,1576.93936,1544.475896,845937 +13-09-2021,GRASIM.NS,1583.8256,1580.234985,1587.268646,1553.870575,971858 +14-09-2021,GRASIM.NS,1583.825479,1585.596191,1593.564578,1568.085586,1087072 +15-09-2021,GRASIM.NS,1588.744257,1580.67749,1596.269814,1564.15068,1003371 +16-09-2021,GRASIM.NS,1588.744271,1552.788452,1591.695418,1548.410801,855454 +17-09-2021,GRASIM.NS,1561.445362,1543.295288,1583.628758,1536.950165,1964523 +20-09-2021,GRASIM.NS,1539.557171,1510.635132,1542.065731,1503.699731,777241 +21-09-2021,GRASIM.NS,1510.044718,1531.834595,1539.557032,1501.879693,771658 +22-09-2021,GRASIM.NS,1526.079859,1549.050293,1556.92018,1521.800587,920391 +23-09-2021,GRASIM.NS,1553.034392,1580.726685,1598.581619,1547.869703,1218521 +24-09-2021,GRASIM.NS,1588.744367,1603.254517,1631.045312,1588.744367,2009800 +27-09-2021,GRASIM.NS,1608.517589,1621.994873,1630.307468,1595.827342,912417 +28-09-2021,GRASIM.NS,1626.126449,1621.945557,1657.212718,1614.419878,1569131 +29-09-2021,GRASIM.NS,1615.305364,1642.751709,1651.211994,1608.468343,821908 +30-09-2021,GRASIM.NS,1633.012691,1642.309082,1666.755089,1633.012691,1081824 +01-10-2021,GRASIM.NS,1632.963461,1649.883789,1660.213045,1608.910973,705296 +04-10-2021,GRASIM.NS,1625.142701,1614.469116,1627.9464,1594.646709,1154208 +05-10-2021,GRASIM.NS,1614.469187,1600.549194,1626.569277,1596.614251,543442 +06-10-2021,GRASIM.NS,1594.646704,1573.004395,1613.337865,1566.118183,1041144 +07-10-2021,GRASIM.NS,1582.792544,1566.118164,1600.549099,1564.150692,3216011 +08-10-2021,GRASIM.NS,1570.052987,1572.807495,1590.514859,1565.773715,696357 +11-10-2021,GRASIM.NS,1580.874264,1624.896729,1638.423202,1580.825074,1703912 +12-10-2021,GRASIM.NS,1624.896682,1611.026001,1637.931377,1602.073939,771610 +13-10-2021,GRASIM.NS,1611.026005,1649.7854,1685.39689,1596.417356,1353155 +14-10-2021,GRASIM.NS,1652.68755,1724.008911,1746.143118,1652.68755,2318372 +18-10-2021,GRASIM.NS,1733.354257,1725.435181,1769.162504,1717.614484,1339088 +19-10-2021,GRASIM.NS,1728.435691,1689.971313,1741.667025,1683.72457,551969 +20-10-2021,GRASIM.NS,1682.298221,1664.984253,1695.922953,1654.458237,837973 +21-10-2021,GRASIM.NS,1681.609597,1717.417847,1725.484493,1662.574106,1374606 +22-10-2021,GRASIM.NS,1720.172163,1685.937988,1736.059626,1682.298184,719097 +25-10-2021,GRASIM.NS,1672.362407,1682.839233,1691.742106,1642.013984,576094 +26-10-2021,GRASIM.NS,1689.085878,1711.121704,1738.273029,1676.543201,1340095 +27-10-2021,GRASIM.NS,1715.646912,1700.300537,1726.123858,1694.693261,527976 +28-10-2021,GRASIM.NS,1707.72794,1674.723389,1707.72794,1665.033479,652099 +29-10-2021,GRASIM.NS,1677.28099,1693.119263,1714.171292,1648.211385,1156691 +01-11-2021,GRASIM.NS,1694.004682,1759.915405,1766.654047,1691.250174,1416529 +02-11-2021,GRASIM.NS,1762.866659,1715.696167,1775.655285,1709.252664,1121991 +03-11-2021,GRASIM.NS,1716.630723,1756.521484,1764.047163,1706.990004,1007472 +04-11-2021,GRASIM.NS,1767.78528,1762.473022,1770.736548,1756.521418,95576 +08-11-2021,GRASIM.NS,1762.473175,1818.890869,1826.908325,1750.569965,1498465 +09-11-2021,GRASIM.NS,1820.907527,1833.548584,1849.337668,1818.497347,1049506 +10-11-2021,GRASIM.NS,1816.874182,1843.976318,1848.845747,1812.053822,507309 +11-11-2021,GRASIM.NS,1847.271896,1814.365723,1862.224754,1802.019684,949302 +12-11-2021,GRASIM.NS,1827.69524,1828.236328,1844.517188,1812.545625,1157525 +15-11-2021,GRASIM.NS,1828.826495,1825.678589,1859.224226,1810.135455,653718 +16-11-2021,GRASIM.NS,1829.761212,1793.510254,1844.51731,1787.460269,518987 +17-11-2021,GRASIM.NS,1795.625238,1763.506104,1795.625238,1757.603689,669416 +18-11-2021,GRASIM.NS,1754.209789,1745.651245,1782.492361,1734.682521,477111 +22-11-2021,GRASIM.NS,1740.683291,1749.389404,1769.064242,1721.549541,748099 +23-11-2021,GRASIM.NS,1750.078028,1754.3573,1775.163502,1736.748314,1470853 +24-11-2021,GRASIM.NS,1760.899204,1718.549072,1764.784958,1705.908016,698612 +25-11-2021,GRASIM.NS,1688.102221,1738.0271,1744.175584,1688.102221,708577 +26-11-2021,GRASIM.NS,1728.730894,1662.623291,1729.271862,1651.703757,751240 +29-11-2021,GRASIM.NS,1652.687611,1656.573364,1692.135666,1615.993943,1454309 +30-11-2021,GRASIM.NS,1652.687509,1635.422852,1681.855496,1623.470332,1649983 +01-12-2021,GRASIM.NS,1639.898959,1652.294067,1666.853406,1626.470865,867171 +02-12-2021,GRASIM.NS,1649.342632,1695.824463,1721.598593,1646.243915,984813 +03-12-2021,GRASIM.NS,1707.039296,1676.198975,1713.777938,1670.493319,921208 +06-12-2021,GRASIM.NS,1673.346109,1633.750366,1690.659955,1630.208941,851251 +07-12-2021,GRASIM.NS,1639.898884,1658.147217,1669.411079,1639.898884,824437 +08-12-2021,GRASIM.NS,1672.362423,1688.348267,1713.679571,1666.460008,1008502 +09-12-2021,GRASIM.NS,1701.677955,1694.742554,1701.874714,1674.329869,653385 +10-12-2021,GRASIM.NS,1687.118433,1720.762451,1728.632458,1687.118433,973292 +13-12-2021,GRASIM.NS,1733.3544,1704.284912,1740.929269,1699.169413,716279 +14-12-2021,GRASIM.NS,1687.118428,1694.004639,1716.532364,1682.642397,615369 +15-12-2021,GRASIM.NS,1687.118432,1676.690796,1703.842121,1670.394863,573823 +16-12-2021,GRASIM.NS,1684.068966,1689.381104,1711.564501,1674.231487,886870 +17-12-2021,GRASIM.NS,1677.822231,1638.718384,1686.725103,1629.274423,617780 +20-12-2021,GRASIM.NS,1628.880982,1590.170654,1628.880982,1574.971848,948588 +21-12-2021,GRASIM.NS,1591.842834,1609.845337,1641.66945,1591.842834,949077 +22-12-2021,GRASIM.NS,1621.10927,1611.960449,1634.980071,1602.713249,899027 +23-12-2021,GRASIM.NS,1620.224033,1632.619141,1642.751638,1609.550328,1111226 +24-12-2021,GRASIM.NS,1633.209307,1584.710815,1640.882434,1569.315252,1124342 +27-12-2021,GRASIM.NS,1574.479921,1576.496582,1589.973865,1566.314895,1202016 +28-12-2021,GRASIM.NS,1590.711628,1595.581177,1612.747453,1585.792888,1432912 +29-12-2021,GRASIM.NS,1597.597991,1578.5625,1612.255709,1572.020617,755567 +30-12-2021,GRASIM.NS,1578.906693,1567.741211,1593.957929,1561.740417,1165542 +31-12-2021,GRASIM.NS,1577.037733,1595.876465,1617.272825,1574.529174,1663106 +03-01-2022,GRASIM.NS,1603.254451,1634.58667,1639.751358,1590.711774,628963 +04-01-2022,GRASIM.NS,1643.833799,1664.492432,1668.919273,1631.045173,895183 +05-01-2022,GRASIM.NS,1657.606287,1718.647461,1724.599066,1656.622491,1771249 +06-01-2022,GRASIM.NS,1717.712911,1692.578247,1717.712911,1682.789958,1158707 +07-01-2022,GRASIM.NS,1694.004727,1768.424927,1777.622818,1694.004727,2905803 +10-01-2022,GRASIM.NS,1780.574006,1808.954956,1815.005061,1764.440594,1468479 +11-01-2022,GRASIM.NS,1804.331348,1816.874146,1840.582305,1791.395153,1416519 +12-01-2022,GRASIM.NS,1827.744486,1843.533569,1846.927425,1815.00505,701250 +13-01-2022,GRASIM.NS,1849.435904,1826.662231,1852.387172,1819.92359,844542 +14-01-2022,GRASIM.NS,1829.662852,1827.105103,1837.385169,1802.560715,1239491 +17-01-2022,GRASIM.NS,1827.105011,1887.506836,1897.639333,1815.988718,1256235 +18-01-2022,GRASIM.NS,1896.606597,1822.137207,1898.4265,1812.742557,945496 +19-01-2022,GRASIM.NS,1815.005207,1777.131104,1833.597869,1767.096865,809295 +20-01-2022,GRASIM.NS,1787.460123,1801.232544,1806.88901,1784.115457,716176 +21-01-2022,GRASIM.NS,1799.265236,1762.965088,1799.265236,1750.078082,527053 +24-01-2022,GRASIM.NS,1762.66986,1663.213501,1762.66986,1656.622429,1022826 +25-01-2022,GRASIM.NS,1641.472761,1693.31604,1698.136279,1631.094315,837999 +27-01-2022,GRASIM.NS,1669.509473,1659.622925,1672.362361,1633.111066,817874 +28-01-2022,GRASIM.NS,1672.362278,1669.411011,1708.121336,1663.557786,1141606 +31-01-2022,GRASIM.NS,1678.166373,1699.415283,1708.760864,1674.329809,513199 +01-02-2022,GRASIM.NS,1708.367502,1742.55249,1748.061508,1689.184441,1145245 +02-02-2022,GRASIM.NS,1751.061719,1749.192627,1760.899198,1734.33815,691679 +03-02-2022,GRASIM.NS,1750.127177,1704.53064,1756.964198,1694.004624,482344 +04-02-2022,GRASIM.NS,1704.530752,1707.088501,1736.305679,1699.120234,571680 +07-02-2022,GRASIM.NS,1697.005207,1684.511719,1721.205266,1672.362439,483211 +08-02-2022,GRASIM.NS,1693.36528,1689.872925,1699.907163,1657.99962,423296 +09-02-2022,GRASIM.NS,1690.16808,1711.41687,1717.614544,1685.150961,455811 +10-02-2022,GRASIM.NS,1698.529897,1739.797974,1742.503172,1698.529897,624867 +11-02-2022,GRASIM.NS,1721.549391,1682.347168,1731.386748,1674.329713,987534 +14-02-2022,GRASIM.NS,1669.017632,1616.239746,1669.017632,1609.058517,828020 +15-02-2022,GRASIM.NS,1632.323965,1684.265625,1687.905429,1591.744548,1199604 +16-02-2022,GRASIM.NS,1686.921607,1693.31604,1721.50023,1684.708186,1208851 +17-02-2022,GRASIM.NS,1709.695476,1683.429565,1723.32033,1672.362461,1071634 +18-02-2022,GRASIM.NS,1674.329869,1694.742554,1711.613693,1670.394926,1205180 +21-02-2022,GRASIM.NS,1676.297178,1664.934937,1708.51481,1659.917938,1035748 +22-02-2022,GRASIM.NS,1610.534135,1656.77002,1662.229847,1610.534135,884474 +23-02-2022,GRASIM.NS,1662.623297,1642.65332,1676.29734,1636.111438,675772 +24-02-2022,GRASIM.NS,1598.581613,1519.242798,1626.077267,1510.044787,1260593 +25-02-2022,GRASIM.NS,1554.313239,1542.36084,1572.807642,1534.785971,1125821 +28-02-2022,GRASIM.NS,1527.260481,1572.512573,1578.316609,1513.438869,1217106 +02-03-2022,GRASIM.NS,1546.44332,1523.325317,1557.018525,1513.487959,1150949 +03-03-2022,GRASIM.NS,1532.670888,1479.155273,1551.952206,1471.875665,1150368 +04-03-2022,GRASIM.NS,1460.857612,1453.578003,1490.271547,1423.47541,1633853 +07-03-2022,GRASIM.NS,1421.507953,1423.032837,1451.708926,1386.78188,927442 +08-03-2022,GRASIM.NS,1416.589162,1434.493286,1441.871395,1384.32246,819693 +09-03-2022,GRASIM.NS,1441.871385,1469.071899,1484.172325,1420.032319,1697970 +10-03-2022,GRASIM.NS,1524.801098,1529.621338,1549.394676,1506.208316,1492221 +11-03-2022,GRASIM.NS,1528.490015,1540.786743,1550.279893,1515.947338,1206952 +14-03-2022,GRASIM.NS,1530.90023,1551.853882,1558.199126,1520.767612,550221 +15-03-2022,GRASIM.NS,1547.42707,1538.819336,1572.709305,1532.277453,916893 +16-03-2022,GRASIM.NS,1553.870371,1577.972168,1589.580238,1550.574896,1406631 +17-03-2022,GRASIM.NS,1593.663072,1593.515503,1629.815531,1585.793065,2739045 +21-03-2022,GRASIM.NS,1580.87431,1543.934814,1588.203229,1531.146188,1291439 +22-03-2022,GRASIM.NS,1543.934767,1556.772583,1565.085178,1500.305821,1017766 +23-03-2022,GRASIM.NS,1568.577497,1556.379028,1569.069395,1538.868423,844629 +24-03-2022,GRASIM.NS,1551.362121,1573.397949,1577.824791,1543.590493,1080721 +25-03-2022,GRASIM.NS,1575.463781,1565.183594,1585.793038,1548.607593,662852 +28-03-2022,GRASIM.NS,1568.872669,1584.760132,1590.662547,1549.59123,1283149 +29-03-2022,GRASIM.NS,1592.679256,1597.302856,1611.960575,1580.825115,1743946 +30-03-2022,GRASIM.NS,1611.370346,1640.587402,1650.67083,1606.008899,1510711 +31-03-2022,GRASIM.NS,1642.850047,1636.947632,1651.310332,1623.470348,781390 +01-04-2022,GRASIM.NS,1634.193169,1642.800903,1653.523678,1631.045263,844681 +04-04-2022,GRASIM.NS,1639.898847,1652.392334,1660.557359,1632.02884,808254 +05-04-2022,GRASIM.NS,1660.557439,1674.625,1684.16734,1642.407485,1206116 +06-04-2022,GRASIM.NS,1672.362282,1672.116333,1689.380989,1665.91878,448766 +07-04-2022,GRASIM.NS,1662.033134,1654.605835,1672.362391,1640.882602,867367 +08-04-2022,GRASIM.NS,1648.752584,1742.453979,1756.76749,1648.752584,2508015 +11-04-2022,GRASIM.NS,1755.685199,1790.55896,1801.134165,1736.010363,3289420 +12-04-2022,GRASIM.NS,1772.704067,1726.959961,1785.492692,1721.549444,1507804 +13-04-2022,GRASIM.NS,1728.43562,1737.240112,1749.094131,1710.137978,839407 +18-04-2022,GRASIM.NS,1732.370665,1712.990967,1738.568219,1697.054314,466583 +19-04-2022,GRASIM.NS,1725.484404,1692.430664,1748.110508,1672.460689,747891 +20-04-2022,GRASIM.NS,1690.364927,1708.367432,1730.40326,1689.135182,678130 +21-04-2022,GRASIM.NS,1716.630759,1735.567749,1741.175146,1706.301503,711001 +22-04-2022,GRASIM.NS,1719.582037,1688.938477,1725.484452,1682.199835,900053 +25-04-2022,GRASIM.NS,1660.557398,1666.164795,1678.117194,1651.064369,453315 +26-04-2022,GRASIM.NS,1677.281076,1690.069702,1701.874652,1667.443598,753432 +27-04-2022,GRASIM.NS,1668.42738,1672.559082,1681.707903,1649.736218,426076 +28-04-2022,GRASIM.NS,1689.085968,1684.06897,1693.021032,1662.52492,814436 +29-04-2022,GRASIM.NS,1688.495756,1664.787476,1710.285634,1657.704626,1115565 +02-05-2022,GRASIM.NS,1648.752516,1652.244751,1661.491952,1630.258114,438839 +04-05-2022,GRASIM.NS,1652.785936,1595.876465,1675.805439,1589.088633,607695 +05-05-2022,GRASIM.NS,1605.418645,1580.775879,1618.158081,1575.463742,524858 +06-05-2022,GRASIM.NS,1564.544155,1540.147339,1578.316456,1525.833829,527671 +09-05-2022,GRASIM.NS,1524.751871,1526.522583,1548.066513,1511.618916,965410 +10-05-2022,GRASIM.NS,1525.784722,1517.029419,1550.23073,1509.454671,856641 +11-05-2022,GRASIM.NS,1516.93092,1510.389038,1538.278209,1483.532853,840087 +12-05-2022,GRASIM.NS,1502.174887,1461.693848,1505.126034,1439.461262,693593 +13-05-2022,GRASIM.NS,1479.155274,1451.118652,1493.272024,1442.1174,489395 +16-05-2022,GRASIM.NS,1451.020293,1428.640137,1472.564222,1414.228368,814351 +17-05-2022,GRASIM.NS,1432.329068,1457.316162,1465.776326,1424.508372,772250 +18-05-2022,GRASIM.NS,1465.776495,1463.169556,1484.811987,1452.151641,776063 +19-05-2022,GRASIM.NS,1446.101565,1434.099976,1447.036171,1423.032872,525816 +20-05-2022,GRASIM.NS,1448.068976,1464.153198,1497.256128,1444.379982,645075 +23-05-2022,GRASIM.NS,1461.841422,1433.706421,1485.89391,1428.394163,959790 +24-05-2022,GRASIM.NS,1434.296543,1379.944824,1443.150225,1357.564669,1863231 +25-05-2022,GRASIM.NS,1377.239624,1353.187134,1421.2129,1334.74192,3390982 +26-05-2022,GRASIM.NS,1369.369679,1369.910767,1378.075792,1318.461003,1562780 +27-05-2022,GRASIM.NS,1387.077051,1373.993286,1399.816487,1355.646453,1274718 +30-05-2022,GRASIM.NS,1387.076888,1417.572876,1425.442762,1380.289057,784377 +31-05-2022,GRASIM.NS,1424.705265,1405.374756,1431.591477,1396.766901,2034013 +01-06-2022,GRASIM.NS,1401.833071,1413.195313,1426.426646,1389.634723,871147 +02-06-2022,GRASIM.NS,1425.44298,1409.260498,1425.44298,1392.585997,888795 +03-06-2022,GRASIM.NS,1411.670604,1317.67395,1418.114107,1308.426749,4829454 +06-06-2022,GRASIM.NS,1312.312575,1305.131226,1318.21499,1288.702675,2364329 +07-06-2022,GRASIM.NS,1293.621531,1305.082153,1315.263841,1276.406063,2011482 +08-06-2022,GRASIM.NS,1315.263785,1307.147949,1332.97115,1286.194177,2671127 +09-06-2022,GRASIM.NS,1305.426368,1287.817383,1305.426368,1280.832792,1360831 +10-06-2022,GRASIM.NS,1269.027821,1304.934448,1310.148326,1265.142068,1149961 +13-06-2022,GRASIM.NS,1278.865296,1271.536377,1294.064101,1264.748546,1204017 +14-06-2022,GRASIM.NS,1277.881667,1288.063354,1300.065065,1265.19142,1069818 +15-06-2022,GRASIM.NS,1297.900649,1310.049927,1319.198627,1286.685977,1062150 +16-06-2022,GRASIM.NS,1323.133766,1264.158325,1325.986534,1257.272114,954602 +17-06-2022,GRASIM.NS,1265.978189,1269.077026,1285.505577,1255.845693,1027138 +20-06-2022,GRASIM.NS,1269.126352,1294.605347,1300.015864,1264.109233,670772 +21-06-2022,GRASIM.NS,1309.361484,1312.411011,1318.215167,1295.146352,582021 +22-06-2022,GRASIM.NS,1306.508502,1303.360596,1309.36139,1289.440604,506446 +23-06-2022,GRASIM.NS,1312.312594,1294.654419,1319.985721,1277.979919,829824 +24-06-2022,GRASIM.NS,1298.982917,1301.737305,1318.215046,1289.932475,761751 +27-06-2022,GRASIM.NS,1318.21507,1327.363892,1333.266307,1310.345063,1127432 +28-06-2022,GRASIM.NS,1322.14994,1321.215454,1331.839849,1305.131232,661031 +29-06-2022,GRASIM.NS,1308.771085,1301.737305,1337.791503,1297.359653,1556138 +30-06-2022,GRASIM.NS,1309.754901,1299.277954,1315.608126,1288.801128,1138089 +01-07-2022,GRASIM.NS,1298.540291,1325.34729,1328.052488,1284.079211,518559 +04-07-2022,GRASIM.NS,1318.215082,1328.839478,1335.52893,1309.951677,787143 +05-07-2022,GRASIM.NS,1332.971209,1327.806641,1355.400555,1323.527248,704841 +06-07-2022,GRASIM.NS,1337.05368,1347.383057,1352.842763,1323.723966,709046 +07-07-2022,GRASIM.NS,1359.532194,1352.498413,1369.271293,1345.808961,546507 +08-07-2022,GRASIM.NS,1359.728851,1368.730103,1384.125667,1359.728851,1079820 +11-07-2022,GRASIM.NS,1365.484035,1383.142212,1388.060831,1351.662422,761236 +12-07-2022,GRASIM.NS,1368.631805,1357.613892,1378.469284,1353.924897,318839 +13-07-2022,GRASIM.NS,1369.173024,1376.403564,1383.338845,1365.729858,470489 +14-07-2022,GRASIM.NS,1380.190765,1369.172852,1385.109504,1358.154938,380844 +15-07-2022,GRASIM.NS,1376.059028,1375.46875,1384.125673,1366.319929,288785 +18-07-2022,GRASIM.NS,1386.093168,1405.079468,1407.833856,1383.240401,606107 +19-07-2022,GRASIM.NS,1394.946879,1418.753418,1422.442533,1394.946879,764754 +20-07-2022,GRASIM.NS,1441.035144,1418.212402,1441.133524,1414.621667,810415 +21-07-2022,GRASIM.NS,1421.507869,1440.789307,1443.937213,1418.704291,780126 +22-07-2022,GRASIM.NS,1441.182803,1496.616699,1505.126053,1433.411296,1650074 +25-07-2022,GRASIM.NS,1496.616719,1474.138184,1496.616719,1457.808133,1205285 +26-07-2022,GRASIM.NS,1474.13819,1490.222412,1492.780161,1460.956045,882250 +27-07-2022,GRASIM.NS,1489.189616,1521.702271,1536.409179,1488.353389,1287079 +28-07-2022,GRASIM.NS,1530.703371,1525.391113,1541.573715,1513.045196,966093 +29-07-2022,GRASIM.NS,1531.14602,1547.42688,1561.887958,1529.817895,804695 +01-08-2022,GRASIM.NS,1550.771863,1542.901855,1563.5113,1534.68764,556560 +02-08-2022,GRASIM.NS,1534.687616,1564.003174,1568.577585,1526.76854,907650 +03-08-2022,GRASIM.NS,1566.216568,1561.05188,1578.464107,1542.11489,539764 +04-08-2022,GRASIM.NS,1573.840442,1553.673828,1575.660465,1535.818894,720561 +05-08-2022,GRASIM.NS,1561.445451,1572.315796,1589.629644,1556.379142,951109 +08-08-2022,GRASIM.NS,1571.528789,1572.660034,1580.923439,1559.231941,461663 +10-08-2022,GRASIM.NS,1569.167682,1584.710815,1589.924573,1560.707398,567647 +11-08-2022,GRASIM.NS,1598.624861,1578.937988,1598.674204,1571.981115,451982 +12-08-2022,GRASIM.NS,1586.88194,1601.190552,1631.189499,1569.020756,1803740 +16-08-2022,GRASIM.NS,1609.973017,1570.550171,1613.278874,1522.295419,1431538 +17-08-2022,GRASIM.NS,1578.888664,1595.220337,1617.324773,1574.990813,1052538 +18-08-2022,GRASIM.NS,1586.783198,1592.457275,1600.203757,1565.073506,1010974 +19-08-2022,GRASIM.NS,1598.575487,1584.661499,1600.598427,1573.066509,815549 +22-08-2022,GRASIM.NS,1577.901849,1543.46228,1577.901849,1533.248893,962565 +23-08-2022,GRASIM.NS,1537.442863,1574.398682,1586.28973,1526.538674,1878454 +24-08-2022,GRASIM.NS,1573.954698,1590.977051,1595.812419,1554.267826,907999 +25-08-2022,GRASIM.NS,1595.664528,1603.410889,1625.663355,1594.727011,872154 +26-08-2022,GRASIM.NS,1608.443453,1653.145752,1665.184828,1608.443453,1352886 +29-08-2022,GRASIM.NS,1612.440082,1642.093628,1659.806783,1592.802673,1007459 +30-08-2022,GRASIM.NS,1648.162379,1656.500854,1669.674819,1648.162379,830049 +01-09-2022,GRASIM.NS,1638.590493,1662.767212,1683.934131,1638.491807,1368943 +02-09-2022,GRASIM.NS,1663.161879,1665.628906,1675.102271,1648.014437,601416 +05-09-2022,GRASIM.NS,1670.612364,1688.17749,1691.631377,1657.833262,790436 +06-09-2022,GRASIM.NS,1681.516486,1700.315186,1707.913517,1681.516486,833826 +07-09-2022,GRASIM.NS,1687.437398,1727.057617,1731.843642,1687.437398,800842 +08-09-2022,GRASIM.NS,1734.113323,1746.497681,1749.112737,1726.958957,608734 +09-09-2022,GRASIM.NS,1749.112621,1725.182617,1774.078826,1719.261704,695716 +12-09-2022,GRASIM.NS,1723.949049,1745.116089,1748.619197,1723.949049,420084 +13-09-2022,GRASIM.NS,1747.632421,1766.036377,1784.785734,1747.632421,812176 +14-09-2022,GRASIM.NS,1740.72487,1759.276733,1775.114976,1740.72487,710550 +15-09-2022,GRASIM.NS,1762.434678,1784.44043,1792.285477,1753.454743,1078073 +16-09-2022,GRASIM.NS,1776.151221,1721.580811,1782.170699,1703.127511,1031783 +19-09-2022,GRASIM.NS,1717.041539,1726.268188,1739.688748,1703.818351,517380 +20-09-2022,GRASIM.NS,1736.777576,1718.669678,1744.622744,1708.357604,1023132 +21-09-2022,GRASIM.NS,1716.054734,1697.157349,1726.218779,1687.43739,1131988 +22-09-2022,GRASIM.NS,1697.157354,1709.837769,1713.094283,1674.411459,477972 +23-09-2022,GRASIM.NS,1710.133916,1675.003662,1711.614204,1667.701267,638948 +26-09-2022,GRASIM.NS,1654.922182,1643.47522,1670.66174,1630.696118,784059 +27-09-2022,GRASIM.NS,1643.031103,1660.300171,1674.559439,1622.258807,571532 +28-09-2022,GRASIM.NS,1643.031119,1647.126343,1665.480835,1632.47221,550298 +29-09-2022,GRASIM.NS,1655.366149,1633.952515,1667.553255,1629.51189,543934 +30-09-2022,GRASIM.NS,1660.793638,1652.751099,1674.60882,1632.12683,815263 +03-10-2022,GRASIM.NS,1648.951834,1614.857666,1659.263907,1606.568533,474878 +04-10-2022,GRASIM.NS,1645.794055,1661.681641,1666.319637,1629.610533,515663 +06-10-2022,GRASIM.NS,1670.020176,1660.892212,1682.503339,1652.899136,616095 +07-10-2022,GRASIM.NS,1652.899083,1675.496948,1680.431002,1633.162989,691354 +10-10-2022,GRASIM.NS,1659.80677,1651.863037,1665.678219,1635.333993,771385 +11-10-2022,GRASIM.NS,1659.017312,1622.801636,1659.806799,1615.597927,409456 +12-10-2022,GRASIM.NS,1630.202569,1649.593384,1654.872717,1609.775793,412162 +13-10-2022,GRASIM.NS,1648.162405,1657.586426,1662.52048,1618.360952,751063 +14-10-2022,GRASIM.NS,1676.582401,1673.177979,1692.618015,1665.530183,568187 +17-10-2022,GRASIM.NS,1667.701172,1668.83606,1686.450528,1653.145845,711250 +18-10-2022,GRASIM.NS,1677.223833,1665.974243,1678.260035,1658.129197,471745 +19-10-2022,GRASIM.NS,1668.687983,1662.125732,1690.052274,1655.36611,1082577 +20-10-2022,GRASIM.NS,1661.237677,1666.665161,1672.388582,1646.139578,430634 +21-10-2022,GRASIM.NS,1667.651754,1654.921997,1692.321902,1647.175637,471477 +24-10-2022,GRASIM.NS,1672.635176,1676.631714,1685.463619,1667.701122,56288 +25-10-2022,GRASIM.NS,1674.115448,1692.075195,1706.186555,1670.562876,708672 +27-10-2022,GRASIM.NS,1706.97611,1701.696655,1717.534898,1698.144204,568780 +28-10-2022,GRASIM.NS,1707.074829,1661.977783,1715.067905,1649.84002,443761 +31-10-2022,GRASIM.NS,1670.316224,1698.98291,1707.173478,1666.221,594266 +01-11-2022,GRASIM.NS,1705.3972,1738.060547,1746.645738,1705.3972,862642 +02-11-2022,GRASIM.NS,1738.060478,1736.826904,1759.42477,1728.883172,682110 +03-11-2022,GRASIM.NS,1727.008225,1722.616943,1748.569888,1712.65015,370943 +04-11-2022,GRASIM.NS,1727.896314,1741.810303,1748.619268,1720.051267,445790 +07-11-2022,GRASIM.NS,1747.632412,1751.7771,1771.414509,1739.096564,772139 +09-11-2022,GRASIM.NS,1770.279661,1722.468994,1770.279661,1710.47926,616980 +10-11-2022,GRASIM.NS,1717.041426,1682.059204,1717.140112,1673.375327,613431 +11-11-2022,GRASIM.NS,1690.496368,1685.907715,1715.956004,1673.177957,1083107 +14-11-2022,GRASIM.NS,1688.424038,1725.429199,1733.718453,1684.723558,1571362 +15-11-2022,GRASIM.NS,1725.429238,1710.627197,1733.274405,1688.522762,1013411 +16-11-2022,GRASIM.NS,1713.09424,1704.706421,1726.860199,1682.503299,903821 +17-11-2022,GRASIM.NS,1701.153894,1688.078735,1701.153894,1674.608833,638353 +18-11-2022,GRASIM.NS,1691.384573,1686.30249,1700.709908,1659.115972,753543 +21-11-2022,GRASIM.NS,1677.02652,1660.201538,1685.463682,1653.886002,417544 +22-11-2022,GRASIM.NS,1665.530295,1677.273315,1694.197105,1659.806875,792650 +23-11-2022,GRASIM.NS,1682.404692,1680.085693,1691.039226,1671.253787,515987 +24-11-2022,GRASIM.NS,1687.338744,1700.709961,1710.824663,1675.595725,861243 +25-11-2022,GRASIM.NS,1707.173409,1712.255371,1716.054658,1683.440657,584168 +28-11-2022,GRASIM.NS,1700.512503,1694.295532,1720.939278,1690.940453,410415 +29-11-2022,GRASIM.NS,1697.305383,1696.466553,1709.147088,1692.025928,494662 +30-11-2022,GRASIM.NS,1702.436834,1736.530884,1745.264225,1702.436834,1137756 +01-12-2022,GRASIM.NS,1746.645581,1776.200439,1783.552056,1736.777474,898588 +02-12-2022,GRASIM.NS,1773.092102,1795.640625,1800.624022,1762.434627,1357654 +05-12-2022,GRASIM.NS,1803.68295,1792.186646,1812.76157,1788.880909,837283 +06-12-2022,GRASIM.NS,1790.065007,1801.956055,1805.853906,1776.249825,631065 +07-12-2022,GRASIM.NS,1812.761647,1784.341675,1815.228674,1776.249913,657577 +08-12-2022,GRASIM.NS,1784.341613,1788.535522,1801.215937,1782.219987,334379 +09-12-2022,GRASIM.NS,1795.443254,1776.151245,1811.330841,1764.704283,523232 +12-12-2022,GRASIM.NS,1779.210259,1791.348022,1795.196531,1752.615855,457733 +13-12-2022,GRASIM.NS,1793.025513,1786.907349,1800.919902,1778.914152,452455 +14-12-2022,GRASIM.NS,1791.051901,1797.811523,1809.751915,1787.351421,535865 +15-12-2022,GRASIM.NS,1798.748941,1763.322632,1801.215968,1754.540069,319014 +16-12-2022,GRASIM.NS,1755.526932,1733.175781,1766.480464,1728.883186,711870 +19-12-2022,GRASIM.NS,1728.883168,1742.501099,1746.546979,1720.988657,313190 +20-12-2022,GRASIM.NS,1738.751134,1735.741455,1740.675509,1706.828054,443027 +21-12-2022,GRASIM.NS,1737.320361,1710.035156,1749.014038,1705.05188,411544 +22-12-2022,GRASIM.NS,1722.962281,1721.827393,1732.583552,1703.275409,421636 +23-12-2022,GRASIM.NS,1702.239408,1686.549194,1722.863676,1682.453971,358698 +26-12-2022,GRASIM.NS,1689.016237,1706.235962,1718.028324,1681.51647,385645 +27-12-2022,GRASIM.NS,1714.771801,1716.449341,1725.725333,1705.249215,236578 +28-12-2022,GRASIM.NS,1708.160177,1729.425903,1744.770716,1708.160177,362774 +29-12-2022,GRASIM.NS,1722.86379,1729.623413,1736.777659,1698.292326,384501 +30-12-2022,GRASIM.NS,1732.188928,1700.759277,1748.076514,1695.479823,296853 +02-01-2023,GRASIM.NS,1702.634192,1708.456299,1724.936001,1697.305395,312125 +03-01-2023,GRASIM.NS,1701.746025,1694.394287,1719.311151,1689.805634,548701 +04-01-2023,GRASIM.NS,1699.673678,1667.997192,1705.199847,1663.26051,435968 +05-01-2023,GRASIM.NS,1676.385153,1675.891724,1685.315745,1654.428625,487184 +06-01-2023,GRASIM.NS,1676.483727,1658.425293,1677.223872,1643.031137,587219 +09-01-2023,GRASIM.NS,1677.470646,1651.5177,1677.470646,1640.564168,656429 +10-01-2023,GRASIM.NS,1651.863029,1629.21582,1662.47116,1611.650695,594512 +11-01-2023,GRASIM.NS,1629.709305,1613.476318,1636.962237,1606.61801,646333 +12-01-2023,GRASIM.NS,1617.966285,1620.72937,1643.031178,1610.565204,908677 +13-01-2023,GRASIM.NS,1626.699468,1633.261719,1649.39602,1619.495759,637882 +16-01-2023,GRASIM.NS,1637.603625,1626.748779,1646.386188,1618.36096,360571 +17-01-2023,GRASIM.NS,1620.334542,1638.78772,1644.017831,1620.334542,514997 +18-01-2023,GRASIM.NS,1645.991453,1654.379272,1664.543438,1641.994916,716978 +19-01-2023,GRASIM.NS,1651.912398,1654.774048,1670.661634,1646.632943,624177 +20-01-2023,GRASIM.NS,1654.774028,1633.508423,1665.184909,1630.44928,317042 +23-01-2023,GRASIM.NS,1641.057378,1609.775757,1645.79406,1594.0362,675068 +24-01-2023,GRASIM.NS,1612.440078,1582.046509,1616.338051,1572.178401,450813 +25-01-2023,GRASIM.NS,1582.046527,1572.721191,1589.694323,1561.372916,503547 +27-01-2023,GRASIM.NS,1572.918517,1557.623047,1581.355679,1529.055047,915505 +30-01-2023,GRASIM.NS,1559.00456,1577.507202,1585.154998,1545.337407,467299 +31-01-2023,GRASIM.NS,1581.306316,1569.218018,1599.611586,1562.211681,1534280 +01-02-2023,GRASIM.NS,1571.981157,1566.849731,1601.585239,1545.386633,741968 +02-02-2023,GRASIM.NS,1554.218698,1577.655273,1582.29327,1542.080934,721339 +03-02-2023,GRASIM.NS,1578.888649,1595.022949,1597.687348,1555.057331,754417 +06-02-2023,GRASIM.NS,1596.453941,1596.749878,1599.759677,1576.027045,499057 +07-02-2023,GRASIM.NS,1598.230147,1594.973633,1611.107934,1586.141727,595073 +08-02-2023,GRASIM.NS,1595.61507,1614.956421,1619.347702,1594.430839,513921 +09-02-2023,GRASIM.NS,1614.956537,1621.765503,1640.070774,1606.173974,1022882 +10-02-2023,GRASIM.NS,1618.361019,1613.723022,1620.680017,1601.09183,333259 +13-02-2023,GRASIM.NS,1613.426917,1600.894531,1621.518678,1596.256535,242604 +14-02-2023,GRASIM.NS,1601.585166,1583.526611,1606.272505,1557.573668,1051049 +15-02-2023,GRASIM.NS,1583.526685,1604.693726,1618.360999,1577.06312,644537 +16-02-2023,GRASIM.NS,1610.663831,1608.147461,1621.025247,1595.615075,312420 +17-02-2023,GRASIM.NS,1603.657504,1621.271973,1646.780952,1600.54914,877096 +20-02-2023,GRASIM.NS,1622.308136,1610.466431,1628.524985,1600.746473,447737 +21-02-2023,GRASIM.NS,1613.426887,1611.601318,1637.01149,1603.756151,539466 +22-02-2023,GRASIM.NS,1612.686729,1553.379761,1612.686729,1549.876532,1056328 +23-02-2023,GRASIM.NS,1561.126244,1559.498047,1567.540587,1547.45909,485537 +24-02-2023,GRASIM.NS,1559.744814,1554.416016,1573.461431,1550.370135,390716 +27-02-2023,GRASIM.NS,1560.139395,1550.863403,1564.037247,1533.544993,397502 +28-02-2023,GRASIM.NS,1557.179029,1557.721802,1563.543908,1537.54162,742087 +01-03-2023,GRASIM.NS,1547.310951,1572.622437,1576.915032,1547.310951,288099 +02-03-2023,GRASIM.NS,1572.967945,1577.408569,1580.862456,1567.047152,286119 +03-03-2023,GRASIM.NS,1580.862431,1575.188232,1590.681075,1569.563498,611252 +06-03-2023,GRASIM.NS,1578.839368,1577.457886,1589.743678,1574.941516,330663 +08-03-2023,GRASIM.NS,1577.90196,1579.974243,1587.769947,1573.70805,435573 +09-03-2023,GRASIM.NS,1579.974286,1580.122314,1587.523396,1564.580129,302901 +10-03-2023,GRASIM.NS,1564.086613,1574.842773,1585.549591,1562.261045,458587 +13-03-2023,GRASIM.NS,1580.862421,1541.439453,1596.79923,1528.660352,804792 +14-03-2023,GRASIM.NS,1549.136556,1540.600708,1549.136556,1520.963178,507817 +15-03-2023,GRASIM.NS,1541.390093,1530.140503,1558.609939,1526.045279,551661 +16-03-2023,GRASIM.NS,1537.689626,1539.860596,1546.028103,1506.901313,583369 +17-03-2023,GRASIM.NS,1549.284618,1564.333374,1571.339711,1535.469315,698627 +20-03-2023,GRASIM.NS,1530.535276,1571.783813,1577.901978,1530.535276,530519 +21-03-2023,GRASIM.NS,1578.888673,1585.006958,1587.769922,1566.800374,570821 +22-03-2023,GRASIM.NS,1588.75676,1591.61853,1594.677552,1577.211112,296273 +23-03-2023,GRASIM.NS,1588.658106,1584.760254,1598.6249,1578.888684,313930 +24-03-2023,GRASIM.NS,1583.822704,1573.263916,1587.227247,1566.356265,374535 +27-03-2023,GRASIM.NS,1564.284031,1609.43042,1626.206058,1564.284031,630210 +28-03-2023,GRASIM.NS,1601.585182,1589.842163,1620.03848,1580.467606,582767 +29-03-2023,GRASIM.NS,1597.835396,1610.17041,1616.239352,1589.8422,577758 +31-03-2023,GRASIM.NS,1614.117805,1611.157349,1629.857242,1607.111468,783128 +03-04-2023,GRASIM.NS,1608.295539,1606.469971,1619.939873,1598.772832,766128 +05-04-2023,GRASIM.NS,1608.492875,1637.356934,1642.587045,1592.95069,1443735 +06-04-2023,GRASIM.NS,1642.192342,1647.02771,1651.912421,1628.525068,641403 +10-04-2023,GRASIM.NS,1652.849767,1687.68396,1691.483247,1648.014399,828993 +11-04-2023,GRASIM.NS,1687.240031,1688.522827,1698.834901,1673.227356,437571 +12-04-2023,GRASIM.NS,1692.864686,1694.78894,1718.324321,1688.917491,661394 +13-04-2023,GRASIM.NS,1694.344878,1678.654785,1696.367939,1668.984049,258855 +17-04-2023,GRASIM.NS,1666.763833,1700.907227,1705.693252,1666.763833,723262 +18-04-2023,GRASIM.NS,1707.124128,1682.453979,1712.748863,1676.138444,332721 +19-04-2023,GRASIM.NS,1686.993371,1667.799927,1689.411055,1658.770649,313266 +20-04-2023,GRASIM.NS,1675.891754,1665.184937,1675.891754,1657.833198,199463 +21-04-2023,GRASIM.NS,1663.50728,1640.021362,1669.674908,1634.791251,326151 +24-04-2023,GRASIM.NS,1640.070694,1667.010498,1670.90835,1633.853844,374750 +25-04-2023,GRASIM.NS,1663.951315,1664.592773,1680.973668,1661.977718,361117 +26-04-2023,GRASIM.NS,1664.592826,1676.730469,1682.503353,1651.024238,683412 +27-04-2023,GRASIM.NS,1672.63527,1678.950806,1683.144715,1659.954855,531392 +28-04-2023,GRASIM.NS,1682.503342,1697.60144,1702.190094,1672.635234,601644 +02-05-2023,GRASIM.NS,1697.601461,1716.597412,1720.791443,1692.914122,396437 +03-05-2023,GRASIM.NS,1702.239445,1712.995605,1715.709347,1700.315191,348145 +04-05-2023,GRASIM.NS,1706.482662,1736.629517,1739.738002,1697.404042,591510 +05-05-2023,GRASIM.NS,1728.636443,1729.376587,1743.88257,1722.962365,336879 +08-05-2023,GRASIM.NS,1730.610092,1754.885498,1761.447749,1729.080582,758983 +09-05-2023,GRASIM.NS,1757.500501,1741.612915,1764.654867,1734.359863,735967 +10-05-2023,GRASIM.NS,1741.612871,1750.987549,1755.87226,1728.192312,285798 +11-05-2023,GRASIM.NS,1750.98756,1750.740845,1760.460924,1741.711567,272209 +12-05-2023,GRASIM.NS,1749.606126,1730.70874,1749.606126,1727.994998,305342 +15-05-2023,GRASIM.NS,1730.856802,1710.479248,1738.504598,1707.370883,448927 +16-05-2023,GRASIM.NS,1712.748781,1704.360962,1722.024773,1700.11771,209886 +17-05-2023,GRASIM.NS,1706.482712,1702.091431,1715.808048,1681.171104,377699 +18-05-2023,GRASIM.NS,1706.482636,1683.19397,1710.133773,1674.362064,232671 +19-05-2023,GRASIM.NS,1687.437309,1693.456787,1701.203147,1662.767162,242657 +22-05-2023,GRASIM.NS,1690.496355,1695.677124,1704.114286,1682.404594,263864 +23-05-2023,GRASIM.NS,1694.344843,1675.546265,1697.749386,1665.7275,948278 +24-05-2023,GRASIM.NS,1672.635218,1677.914673,1686.94395,1658.819916,442899 +25-05-2023,GRASIM.NS,1672.585832,1678.901367,1689.36159,1668.68798,691665 +26-05-2023,GRASIM.NS,1679.444241,1666.023682,1695.183799,1645.00479,1946520 +29-05-2023,GRASIM.NS,1666.023698,1690.693848,1692.716788,1653.984741,670545 +30-05-2023,GRASIM.NS,1691.384576,1702.387451,1709.59116,1690.397717,455969 +31-05-2023,GRASIM.NS,1700.759207,1695.677124,1710.627193,1673.770061,1217298 +01-06-2023,GRASIM.NS,1692.371295,1679.986938,1697.305349,1677.569254,380199 +02-06-2023,GRASIM.NS,1685.513075,1687.980103,1696.3187,1677.569343,581154 +05-06-2023,GRASIM.NS,1696.318665,1711.614136,1721.482123,1689.411013,770437 +06-06-2023,GRASIM.NS,1716.942703,1743.09314,1751.579644,1714.525019,1032105 +07-06-2023,GRASIM.NS,1745.461537,1745.708252,1749.014109,1726.465586,757211 +08-06-2023,GRASIM.NS,1748.619198,1689.361572,1752.714421,1686.401116,746173 +09-06-2023,GRASIM.NS,1700.265816,1693.11145,1714.870485,1687.73331,488829 +12-06-2023,GRASIM.NS,1701.647402,1708.555054,1712.304877,1688.473557,248563 +13-06-2023,GRASIM.NS,1712.107441,1715.018555,1723.949147,1706.03862,356101 +14-06-2023,GRASIM.NS,1721.975516,1755.872314,1761.250334,1714.081127,814345 +15-06-2023,GRASIM.NS,1765.394879,1749.112671,1776.15116,1737.270966,966649 +16-06-2023,GRASIM.NS,1754.934786,1757.253784,1766.135033,1747.681734,969546 +19-06-2023,GRASIM.NS,1765.64169,1738.060547,1770.871801,1730.955523,541464 +20-06-2023,GRASIM.NS,1743.685163,1745.757446,1749.359361,1721.728757,463433 +21-06-2023,GRASIM.NS,1746.645702,1754.441406,1756.51369,1733.817259,332971 +22-06-2023,GRASIM.NS,1762.533188,1727.205566,1766.381697,1723.603652,412543 +23-06-2023,GRASIM.NS,1726.860154,1693.456787,1726.860154,1688.621419,343509 +26-06-2023,GRASIM.NS,1693.358151,1704.015625,1708.209535,1673.622056,387107 +27-06-2023,GRASIM.NS,1703.275523,1710.28186,1713.587718,1690.79248,338798 +28-06-2023,GRASIM.NS,1713.044906,1720.100586,1731.547547,1711.120651,1030697 +30-06-2023,GRASIM.NS,1721.975472,1711.762085,1734.754573,1707.913455,453149 +03-07-2023,GRASIM.NS,1726.909631,1770.032959,1774.276212,1713.193013,1087245 +04-07-2023,GRASIM.NS,1776.249827,1746.201538,1781.18376,1735.494721,671213 +05-07-2023,GRASIM.NS,1746.645702,1754.441406,1760.757063,1740.379509,400602 +06-07-2023,GRASIM.NS,1754.441394,1744.721436,1760.263621,1741.711636,360764 +07-07-2023,GRASIM.NS,1744.721408,1720.297974,1747.336463,1714.081124,554892 +10-07-2023,GRASIM.NS,1731.69563,1720.001953,1736.037568,1710.38056,453912 +11-07-2023,GRASIM.NS,1720.791494,1744.376099,1750.543606,1720.791494,578931 +12-07-2023,GRASIM.NS,1744.326731,1754.39209,1760.855776,1733.866628,791286 +13-07-2023,GRASIM.NS,1755.526805,1736.580078,1760.362173,1730.363229,335559 +14-07-2023,GRASIM.NS,1739.294033,1730.067383,1745.609569,1720.643482,409283 +17-07-2023,GRASIM.NS,1730.067319,1769.391602,1771.315856,1725.528008,923312 +18-07-2023,GRASIM.NS,1766.431069,1751.629028,1775.262975,1744.524005,747998 +19-07-2023,GRASIM.NS,1748.717934,1760.658325,1764.950921,1747.336452,435757 +20-07-2023,GRASIM.NS,1761.447632,1795.443115,1799.044909,1753.602586,856488 +21-07-2023,GRASIM.NS,1795.985969,1780.789185,1800.87068,1766.381766,782735 +24-07-2023,GRASIM.NS,1772.302583,1789.127686,1818.485174,1766.431134,782832 +25-07-2023,GRASIM.NS,1790.065,1804.916504,1818.485091,1788.140745,472389 +26-07-2023,GRASIM.NS,1808.814384,1814.833862,1824.603284,1804.965875,463896 +27-07-2023,GRASIM.NS,1817.843697,1798.453003,1824.356605,1791.051922,540277 +28-07-2023,GRASIM.NS,1794.505606,1799.735718,1810.689249,1786.117787,493242 +31-07-2023,GRASIM.NS,1805.85392,1825.047363,1830.228011,1796.7753,599614 +01-08-2023,GRASIM.NS,1827.563632,1813.452393,1830.524089,1800.574606,512567 +02-08-2023,GRASIM.NS,1808.518426,1796.972778,1815.62345,1782.22008,650377 +03-08-2023,GRASIM.NS,1784.144264,1806.396729,1810.393266,1770.526333,664460 +04-08-2023,GRASIM.NS,1806.396754,1801.364014,1821.593538,1796.134023,325948 +07-08-2023,GRASIM.NS,1802.794925,1831.116211,1840.34286,1801.956095,970459 +08-08-2023,GRASIM.NS,1833.188439,1820.113281,1843.747227,1807.630118,481950 +09-08-2023,GRASIM.NS,1820.606805,1821.297485,1825.540738,1803.337616,529863 +10-08-2023,GRASIM.NS,1810.886707,1806.150024,1830.524116,1799.982517,703299 +11-08-2023,GRASIM.NS,1814.583979,1813.343628,1825.696913,1794.441777,749144 +14-08-2023,GRASIM.NS,1810.764,1797.666504,1820.735812,1779.85604,530231 +16-08-2023,GRASIM.NS,1797.914558,1802.776489,1805.852438,1771.670195,399331 +17-08-2023,GRASIM.NS,1795.930077,1786.851196,1798.361043,1779.756755,497072 +18-08-2023,GRASIM.NS,1781.046691,1777.028198,1786.851168,1771.769354,441358 +21-08-2023,GRASIM.NS,1777.028206,1794.342529,1798.906777,1776.08554,267446 +22-08-2023,GRASIM.NS,1795.930153,1791.762817,1810.813511,1784.073007,366115 +23-08-2023,GRASIM.NS,1795.930083,1783.676147,1800.891243,1779.062286,418171 +24-08-2023,GRASIM.NS,1790.968896,1764.228394,1799.353302,1757.23318,924665 +25-08-2023,GRASIM.NS,1746.318796,1762.442505,1768.792736,1744.38397,659271 +28-08-2023,GRASIM.NS,1764.129185,1770.7771,1776.085557,1754.554285,773224 +29-08-2023,GRASIM.NS,1771.124482,1787.793945,1792.903826,1765.270391,643399 +30-08-2023,GRASIM.NS,1790.968938,1792.606201,1810.714349,1785.859058,475187 +31-08-2023,GRASIM.NS,1792.606152,1777.028198,1804.860087,1767.998932,1249751 +01-09-2023,GRASIM.NS,1776.08564,1797.418457,1810.813516,1774.001972,421915 +04-09-2023,GRASIM.NS,1800.940933,1826.73877,1836.313791,1800.891319,947843 +05-09-2023,GRASIM.NS,1838.05007,1839.389648,1857.448182,1830.161926,884678 +06-09-2023,GRASIM.NS,1840.580274,1824.208496,1844.549154,1802.87568,598389 +07-09-2023,GRASIM.NS,1817.759037,1833.039429,1836.710624,1811.359192,409810 +08-09-2023,GRASIM.NS,1833.039478,1835.371094,1841.820674,1825.796194,365560 +11-09-2023,GRASIM.NS,1835.371042,1847.873169,1854.570698,1831.451777,433848 +12-09-2023,GRASIM.NS,1850.502667,1856.406372,1905.075061,1821.72811,1858204 +13-09-2023,GRASIM.NS,1864.393767,1917.973999,1931.369057,1841.225232,2896732 +14-09-2023,GRASIM.NS,1927.896229,1916.584839,1938.810708,1903.636307,1225975 +15-09-2023,GRASIM.NS,1926.904128,1957.514282,1972.496868,1917.726019,1672773 +18-09-2023,GRASIM.NS,1964.608721,1942.234009,1972.645707,1937.818603,682473 +20-09-2023,GRASIM.NS,1942.233977,1929.583008,1944.764171,1914.997334,582031 +21-09-2023,GRASIM.NS,1917.080999,1896.641113,1924.919529,1881.360843,1002208 +22-09-2023,GRASIM.NS,1891.878417,1897.087646,1913.955444,1874.613707,678725 +25-09-2023,GRASIM.NS,1897.087583,1924.77063,1930.823298,1887.11565,762935 +26-09-2023,GRASIM.NS,1929.831131,1942.779663,1944.664996,1921.198776,659819 +27-09-2023,GRASIM.NS,1951.560831,1916.088745,1951.560831,1908.101373,510599 +28-09-2023,GRASIM.NS,1914.997309,1891.679932,1922.885453,1881.856962,726738 +29-09-2023,GRASIM.NS,1894.855152,1927.300903,1935.834152,1894.805538,804258 +03-10-2023,GRASIM.NS,1913.112095,1906.513794,1923.927345,1891.828771,596037 +04-10-2023,GRASIM.NS,1891.183955,1881.112793,1895.152834,1862.45889,693152 +05-10-2023,GRASIM.NS,1882.353017,1875.457153,1894.160548,1866.378272,549055 +06-10-2023,GRASIM.NS,1875.407509,1888.504883,1891.084691,1875.308281,402950 +09-10-2023,GRASIM.NS,1875.357935,1874.31604,1882.154692,1860.524069,347299 +10-10-2023,GRASIM.NS,1878.235299,1903.983643,1907.55561,1871.835453,358738 +11-10-2023,GRASIM.NS,1920.901009,1964.707886,1966.990009,1908.647073,914364 +12-10-2023,GRASIM.NS,1975.423886,1986.239136,2006.282109,1951.560754,2108772 +13-10-2023,GRASIM.NS,1980.434692,1967.188354,1985.14766,1959.002526,307670 +16-10-2023,GRASIM.NS,1967.188355,1958.357544,1984.453186,1942.77959,668313 +17-10-2023,GRASIM.NS,1984.453239,1959.101807,2004.446599,1942.829256,1316588 +18-10-2023,GRASIM.NS,1954.785547,1940.497437,1975.473503,1935.834083,585260 +19-10-2023,GRASIM.NS,1936.875943,1960.342163,1963.467604,1912.814475,712810 +20-10-2023,GRASIM.NS,1957.067664,1931.220215,1961.780754,1924.274616,491975 +23-10-2023,GRASIM.NS,1924.125788,1887.959106,1924.125788,1870.347099,878203 +25-10-2023,GRASIM.NS,1886.322056,1862.855835,1905.124679,1854.421936,738333 +26-10-2023,GRASIM.NS,1852.586281,1835.172729,1859.432652,1825.25041,1141085 +27-10-2023,GRASIM.NS,1842.614405,1841.572632,1855.463709,1835.718419,289530 +30-10-2023,GRASIM.NS,1841.572532,1864.195313,1867.668051,1813.839749,514528 +31-10-2023,GRASIM.NS,1865.485248,1872.033936,1877.243166,1850.502662,291175 +01-11-2023,GRASIM.NS,1879.277229,1854.025024,1882.253949,1846.930583,349005 +02-11-2023,GRASIM.NS,1864.046581,1882.998047,1886.173223,1864.046581,322032 +03-11-2023,GRASIM.NS,1888.703367,1881.460083,1900.113985,1875.655485,234555 +06-11-2023,GRASIM.NS,1887.31415,1903.785156,1921.496392,1881.460059,292296 +07-11-2023,GRASIM.NS,1905.075002,1906.613037,1914.947708,1897.186858,223028 +08-11-2023,GRASIM.NS,1914.005065,1918.817383,1927.896264,1905.075026,427257 +09-11-2023,GRASIM.NS,1922.339848,1919.958496,1929.434168,1914.997336,289965 +10-11-2023,GRASIM.NS,1915.046936,1927.89624,1932.658944,1906.265739,193655 +13-11-2023,GRASIM.NS,1930.773734,1913.856201,1930.773734,1907.059444,214186 +15-11-2023,GRASIM.NS,1931.86508,1928.838867,1949.030682,1919.958443,972167 +16-11-2023,GRASIM.NS,1934.544217,1927.49939,1939.654219,1898.972903,954513 +17-11-2023,GRASIM.NS,1925.96148,1955.232178,1968.18071,1925.266884,849407 +20-11-2023,GRASIM.NS,1956.273909,1956.968506,1962.772983,1937.917813,287305 +21-11-2023,GRASIM.NS,1957.315788,1962.078491,1972.546443,1953.694207,317975 +22-11-2023,GRASIM.NS,1964.410273,1958.754517,1969.470539,1943.52386,315125 +23-11-2023,GRASIM.NS,1968.676805,1941.688232,1968.676805,1936.230932,437448 +24-11-2023,GRASIM.NS,1948.633799,1934.24646,1954.140591,1930.327195,168686 +28-11-2023,GRASIM.NS,1947.740716,1960.540405,1971.554233,1938.066588,699089 +29-11-2023,GRASIM.NS,1972.645657,1987.677856,1993.383227,1965.650443,824220 +30-11-2023,GRASIM.NS,1990.406472,1989.860718,2015.212149,1974.778904,1707069 +01-12-2023,GRASIM.NS,2004.248069,2000.378418,2023.14992,1992.390924,932202 +04-12-2023,GRASIM.NS,2058.870149,2036.991577,2059.862429,2012.68204,1055783 +05-12-2023,GRASIM.NS,2041.902998,2056.240723,2061.846865,2022.65385,561391 +06-12-2023,GRASIM.NS,2063.682458,2041.754272,2068.79246,2029.649179,360631 +07-12-2023,GRASIM.NS,2041.754352,2065.567871,2072.761419,2029.698871,424799 +08-12-2023,GRASIM.NS,2063.831201,2053.958496,2082.981243,2026.77159,594786 +11-12-2023,GRASIM.NS,2055.893601,2067.849854,2072.017189,2052.02395,254812 +12-12-2023,GRASIM.NS,2073.753548,2064.575439,2112.450302,2059.465438,774496 +13-12-2023,GRASIM.NS,2064.724276,2067.750488,2076.680527,2021.463153,805574 +14-12-2023,GRASIM.NS,2078.665229,2087.545654,2095.533027,2065.76631,607109 +15-12-2023,GRASIM.NS,2099.551448,2111.160645,2116.171175,2085.660249,727207 +18-12-2023,GRASIM.NS,2111.160561,2093.350098,2111.160561,2085.660166,314105 +19-12-2023,GRASIM.NS,2090.671123,2101.78418,2121.18205,2072.959886,317963 +20-12-2023,GRASIM.NS,2117.411555,2047.509277,2118.999204,2037.586958,678958 +21-12-2023,GRASIM.NS,2034.064454,2069.387695,2074.596925,2034.064454,445236 +22-12-2023,GRASIM.NS,2072.761367,2030.294067,2080.302214,2019.081904,1006017 +26-12-2023,GRASIM.NS,2035.056692,2053.462402,2066.807847,2033.072252,643808 +27-12-2023,GRASIM.NS,2062.789327,2108.282959,2114.286013,2055.496551,1137913 +28-12-2023,GRASIM.NS,2112.450443,2123.31543,2131.550873,2089.926889,1063989 +29-12-2023,GRASIM.NS,2123.662622,2118.205322,2128.326098,2098.559139,651373 +01-01-2024,GRASIM.NS,2128.326065,2110.763672,2158.09278,2095.582509,807664 +02-01-2024,GRASIM.NS,2113.343426,2085.114502,2113.839566,2071.769057,799936 +03-01-2024,GRASIM.NS,2073.753663,2056.092041,2103.52038,2050.039372,975031 +04-01-2024,GRASIM.NS,2073.753605,2054.107422,2078.714765,2043.391521,962508 +05-01-2024,GRASIM.NS,2081.691424,2063.335205,2082.683705,2037.586982,1089092 +08-01-2024,GRASIM.NS,2063.335135,2051.626953,2067.50247,2041.90309,559523 +09-01-2024,GRASIM.NS,2065.964677,2048.005371,2076.482122,2042.845755,1216816 +10-01-2024,GRASIM.NS,2050.918672,2060.631348,2066.508664,2033.037314,325322 +11-01-2024,GRASIM.NS,2062.026025,2075.723389,2088.275252,2043.148615,887806 +12-01-2024,GRASIM.NS,2075.026041,2103.466797,2112.780858,2067.056666,485644 +15-01-2024,GRASIM.NS,2103.665879,2092.957031,2114.822954,2085.684928,202260 +16-01-2024,GRASIM.NS,2084.539587,2107.102783,2111.685271,2082.099014,457403 +17-01-2024,GRASIM.NS,2104.512773,2059.934082,2107.102674,2048.129348,733818 +18-01-2024,GRASIM.NS,2059.087322,2045.78833,2061.079666,2028.405179,877519 +19-01-2024,GRASIM.NS,2048.577656,2073.23291,2085.983959,2044.493497,456698 +23-01-2024,GRASIM.NS,2070.144928,2041.754028,2078.41296,2024.719392,938057 +24-01-2024,GRASIM.NS,2061.079606,2063.37085,2072.784625,2008.83044,604130 +25-01-2024,GRASIM.NS,2071.98777,2068.551025,2079.359588,2044.294141,467209 +29-01-2024,GRASIM.NS,2072.037635,2096.443848,2116.865372,2069.796248,795647 +30-01-2024,GRASIM.NS,2106.903523,2118.010742,2130.811648,2097.937976,852171 +31-01-2024,GRASIM.NS,2118.359492,2166.673828,2173.696888,2107.351744,910709 +01-02-2024,GRASIM.NS,2166.67394,2120.45166,2170.558913,2103.367166,638710 +02-02-2024,GRASIM.NS,2139.727471,2131.26001,2161.593397,2122.34432,330557 +05-02-2024,GRASIM.NS,2121.945878,2081.750244,2139.079986,2073.03374,949717 +06-02-2024,GRASIM.NS,2074.029814,2058.091064,2089.918707,2053.110205,581483 +07-02-2024,GRASIM.NS,2071.041405,2103.416992,2111.884453,2055.102654,1133609 +08-02-2024,GRASIM.NS,2114.873008,2049.424561,2116.865352,2040.160113,1387156 +09-02-2024,GRASIM.NS,2049.374608,2160.19873,2173.647051,2039.064254,2010089 +12-02-2024,GRASIM.NS,2166.673939,2139.129883,2190.582066,2129.915292,1229133 +13-02-2024,GRASIM.NS,2165.577908,2056.248047,2165.577908,2046.087143,985312 +14-02-2024,GRASIM.NS,2046.137095,2071.838379,2077.018424,2019.73854,605147 +15-02-2024,GRASIM.NS,2077.715549,2076.819092,2095.596785,2064.86503,506068 +16-02-2024,GRASIM.NS,2083.393905,2097.589355,2110.888348,2078.861517,403756 +19-02-2024,GRASIM.NS,2099.382286,2160.29834,2181.61632,2094.152384,1167037 +20-02-2024,GRASIM.NS,2160.696913,2183.85791,2213.494025,2152.827252,1710394 +21-02-2024,GRASIM.NS,2191.578105,2185.601074,2213.493886,2171.704525,765529 +22-02-2024,GRASIM.NS,2225.447923,2192.773438,2235.409642,2105.110314,3428899 +23-02-2024,GRASIM.NS,2225.448016,2185.999512,2228.137632,2174.244878,1646510 +26-02-2024,GRASIM.NS,2195.662672,2178.52832,2202.835062,2166.474786,905237 +27-02-2024,GRASIM.NS,2181.815656,2196.359863,2205.524596,2181.815656,674507 +28-02-2024,GRASIM.NS,2193.570587,2177.631836,2210.405795,2164.930644,1197381 +29-02-2024,GRASIM.NS,2177.631755,2183.010986,2197.555193,2149.539757,1499473 +01-03-2024,GRASIM.NS,2200.543631,2246.267822,2250.750596,2188.340526,826009 +04-03-2024,GRASIM.NS,2236.405975,2225.597412,2251.348554,2217.777608,423656 +05-03-2024,GRASIM.NS,2221.562976,2222.95752,2243.279328,2211.949772,401260 +06-03-2024,GRASIM.NS,2229.33302,2227.938477,2244.325456,2188.191315,678808 +07-03-2024,GRASIM.NS,2230.428978,2219.570801,2241.735626,2199.547647,519779 +11-03-2024,GRASIM.NS,2221.463287,2228.237305,2261.858106,2216.980514,599546 +12-03-2024,GRASIM.NS,2227.440342,2175.639404,2238.348376,2164.532185,891725 +13-03-2024,GRASIM.NS,2185.601066,2140.873047,2194.61647,2129.11817,881145 +14-03-2024,GRASIM.NS,2141.669845,2188.091553,2196.459299,2120.451579,1097271 +15-03-2024,GRASIM.NS,2176.73539,2188.689453,2200.444087,2156.762094,2630480 +18-03-2024,GRASIM.NS,2172.651007,2194.666504,2205.524681,2161.693115,508214 +19-03-2024,GRASIM.NS,2190.581999,2165.478516,2197.654916,2155.566654,660181 +20-03-2024,GRASIM.NS,2167.172012,2159.202637,2187.742865,2122.842362,655682 +21-03-2024,GRASIM.NS,2179.624068,2197.106934,2202.834922,2166.972734,880687 +22-03-2024,GRASIM.NS,2191.578189,2215.038086,2225.448034,2186.049386,551648 +26-03-2024,GRASIM.NS,2206.520699,2231.474854,2233.517054,2193.221708,731877 +27-03-2024,GRASIM.NS,2231.425062,2198.900146,2243.329267,2190.283114,1033992 +28-03-2024,GRASIM.NS,2201.539812,2278.543945,2300.360012,2201.539812,1786120 +01-04-2024,GRASIM.NS,2291.195358,2283.773926,2310.321809,2280.287324,288891 +02-04-2024,GRASIM.NS,2288.206745,2297.471191,2307.13401,2266.290964,446163 +03-04-2024,GRASIM.NS,2294.78174,2296.624512,2307.283503,2279.291218,303529 +04-04-2024,GRASIM.NS,2300.658868,2269.130127,2314.854317,2240.888558,814966 +05-04-2024,GRASIM.NS,2266.340819,2228.984375,2268.38302,2224.94983,454995 +08-04-2024,GRASIM.NS,2238.39819,2272.068848,2279.689465,2226.444127,278448 +09-04-2024,GRASIM.NS,2288.157033,2292.490479,2303.498227,2273.214455,388155 +10-04-2024,GRASIM.NS,2301.107313,2297.52124,2306.038316,2282.777847,513499 +12-04-2024,GRASIM.NS,2288.206922,2245.421387,2298.168642,2240.68957,635489 +15-04-2024,GRASIM.NS,2230.428933,2228.834961,2244.773712,2216.283341,415064 +16-04-2024,GRASIM.NS,2220.46722,2234.36377,2240.639701,2212.597559,558075 +18-04-2024,GRASIM.NS,2236.455831,2217.528564,2292.042273,2210.953732,987066 +19-04-2024,GRASIM.NS,2211.50156,2264.447998,2281.98072,2192.923052,1061064 +22-04-2024,GRASIM.NS,2266.291022,2271.819824,2278.095756,2257.375332,445671 +23-04-2024,GRASIM.NS,2269.727748,2361.07666,2366.904363,2269.677891,1823447 +24-04-2024,GRASIM.NS,2368.896699,2328.800781,2375.17263,2324.068965,1021874 +25-04-2024,GRASIM.NS,2340.007883,2358.387207,2366.954383,2325.26449,1621547 +26-04-2024,GRASIM.NS,2357.889123,2333.48291,2370.191943,2321.130475,405679 +29-04-2024,GRASIM.NS,2345.984739,2377.463867,2383.640084,2300.758634,616995 +30-04-2024,GRASIM.NS,2395.793279,2402.417725,2429.115179,2365.011667,1041175 +02-05-2024,GRASIM.NS,2400.774376,2428.019775,2442.613597,2391.858685,1466226 +03-05-2024,GRASIM.NS,2432.651856,2471.851318,2477.479592,2429.464154,1192695 +06-05-2024,GRASIM.NS,2479.471734,2443.908447,2480.218863,2431.854671,606833 +07-05-2024,GRASIM.NS,2450.582882,2411.732178,2459.249529,2393.900798,438590 +08-05-2024,GRASIM.NS,2394.79715,2368.249268,2414.869916,2361.823765,462790 +09-05-2024,GRASIM.NS,2366.356436,2344.689697,2384.237672,2336.072908,557056 +10-05-2024,GRASIM.NS,2350.915698,2368.049805,2373.578607,2313.111025,890719 +13-05-2024,GRASIM.NS,2368.796989,2376.069092,2383.839281,2338.065232,511264 +14-05-2024,GRASIM.NS,2374.325744,2362.969482,2387.674593,2353.057621,421260 +15-05-2024,GRASIM.NS,2377.812383,2360.628418,2394.747304,2357.141816,404095 +16-05-2024,GRASIM.NS,2372.881497,2363.517578,2376.866184,2301.356305,1181205 +17-05-2024,GRASIM.NS,2364.911991,2414.371826,2424.333545,2364.911991,1184234 +21-05-2024,GRASIM.NS,2420.797485,2437.283936,2440.571352,2397.188016,555489 +22-05-2024,GRASIM.NS,2446.548187,2427.322021,2453.621104,2409.042414,722345 +23-05-2024,GRASIM.NS,2432.651861,2444.406738,2452.475585,2386.479194,1091448 +24-05-2024,GRASIM.NS,2440.372021,2431.655518,2465.326175,2422.291599,483000 +27-05-2024,GRASIM.NS,2431.705501,2381.498291,2446.299323,2376.816332,888793 +28-05-2024,GRASIM.NS,2389.716539,2431.008057,2460.494597,2383.540322,874384 +29-05-2024,GRASIM.NS,2430.659477,2391.4104,2450.582915,2384.08844,1084966 +30-05-2024,GRASIM.NS,2394.797121,2336.222168,2397.387265,2319.088061,826458 +31-05-2024,GRASIM.NS,2333.980796,2307.383057,2352.957919,2287.160719,1644820 +03-06-2024,GRASIM.NS,2390.812447,2359.731934,2395.992492,2353.256817,807692 +04-06-2024,GRASIM.NS,2327.107446,2247.762207,2356.14576,2163.287023,1543389 +05-06-2024,GRASIM.NS,2249.754477,2296.026855,2304.892688,2173.796371,1996915 +06-06-2024,GRASIM.NS,2297.222172,2325.812256,2343.992392,2284.321795,834320 +07-06-2024,GRASIM.NS,2302.352401,2370.739746,2374.325819,2302.352401,471524 +10-06-2024,GRASIM.NS,2371.984907,2437.43335,2462.536832,2366.207062,980297 +11-06-2024,GRASIM.NS,2440.521426,2447.494629,2472.498641,2417.061772,531924 +12-06-2024,GRASIM.NS,2420.697741,2440.770508,2467.368492,2420.697741,463980 +13-06-2024,GRASIM.NS,2431.705459,2448.640381,2466.073389,2420.69771,512510 +14-06-2024,GRASIM.NS,2448.640427,2461.73999,2514.039016,2440.621194,1542911 +18-06-2024,GRASIM.NS,2461.540798,2448.142334,2477.927777,2435.640328,467553 +19-06-2024,GRASIM.NS,2448.590545,2437.781982,2451.429732,2402.766637,668976 +20-06-2024,GRASIM.NS,2437.732337,2489.234375,2494.41442,2423.18813,1008266 +21-06-2024,GRASIM.NS,2489.433573,2456.709229,2505.970123,2441.21895,2867672 +24-06-2024,GRASIM.NS,2454.46773,2505.471924,2512.096369,2433.74755,724085 +25-06-2024,GRASIM.NS,2510.35307,2507.314697,2520.16546,2485.448774,792404 +26-06-2024,GRASIM.NS,2509.157835,2542.479736,2554.184756,2499.445159,1387150 +27-06-2024,GRASIM.NS,2545.119561,2627.503174,2644.487711,2542.479803,4849907 +28-06-2024,GRASIM.NS,2625.859363,2660.227295,2668.694756,2577.295981,1495266 +01-07-2024,GRASIM.NS,2655.993393,2715.962891,2733.395898,2651.859377,1098168 +02-07-2024,GRASIM.NS,2706.599094,2732.449707,2752.124102,2706.599094,942834 +03-07-2024,GRASIM.NS,2740.219797,2731.852051,2750.828931,2720.196645,537119 +04-07-2024,GRASIM.NS,2737.480423,2724.380859,2742.212239,2706.648951,446631 +05-07-2024,GRASIM.NS,2719.549374,2737.480469,2745.150944,2709.986026,372709 +08-07-2024,GRASIM.NS,2741.166078,2731.652588,2744.403636,2703.461119,333988 +09-07-2024,GRASIM.NS,2724.629799,2751.227539,2775.284993,2708.49162,451862 +10-07-2024,GRASIM.NS,2770.353914,2791.422852,2801.484285,2730.50704,1128000 +11-07-2024,GRASIM.NS,2814.185569,2790.875244,2826.139632,2780.564768,1679101 +12-07-2024,GRASIM.NS,2796.254453,2832.86377,2839.089844,2790.875222,1457604 +15-07-2024,GRASIM.NS,2839.089794,2793.016846,2842.028452,2775.334795,1333353 +16-07-2024,GRASIM.NS,2807.212307,2816.526611,2833.859904,2799.541832,756629 +18-07-2024,GRASIM.NS,2799.243073,2781.112793,2834.906076,2766.3694,1181529 +19-07-2024,GRASIM.NS,2775.334903,2732.499512,2779.269734,2724.032051,424329 +22-07-2024,GRASIM.NS,2691.656431,2800.787109,2811.197057,2691.656431,1248824 +23-07-2024,GRASIM.NS,2800.239244,2812.243164,2840.036263,2763.43074,1046046 +24-07-2024,GRASIM.NS,2819.166453,2796.154785,2819.166453,2764.376999,2880833 +25-07-2024,GRASIM.NS,2794.262253,2786.84082,2814.185691,2760.94035,550900 +26-07-2024,GRASIM.NS,2814.135676,2832.415527,2866.7336,2797.748698,701236 +29-07-2024,GRASIM.NS,2848.951891,2817.373291,2854.032465,2809.20473,501949 +30-07-2024,GRASIM.NS,2817.373325,2780.216064,2819.166483,2772.197075,721728 +31-07-2024,GRASIM.NS,2780.216097,2766.120361,2788.036143,2750.978597,662086 +01-08-2024,GRASIM.NS,2771.300436,2756.407715,2777.97474,2743.059108,383675 +02-08-2024,GRASIM.NS,2738.974725,2696.438232,2746.545729,2690.660387,401105 +05-08-2024,GRASIM.NS,2644.985676,2602.25,2668.694616,2577.843789,1049292 +06-08-2024,GRASIM.NS,2627,2620.5,2679.399902,2610,813893 +07-08-2024,GRASIM.NS,2650,2637.050049,2659.399902,2632.25,551368 +08-08-2024,GRASIM.NS,2623.25,2544.649902,2633.800049,2531.100098,1199236 +09-08-2024,GRASIM.NS,2556.100098,2572.75,2638.949951,2540.050049,2677777 +12-08-2024,GRASIM.NS,2570,2571.100098,2621,2555.050049,1827230 +13-08-2024,GRASIM.NS,2572,2519.25,2579.399902,2512.149902,784848 +14-08-2024,GRASIM.NS,2524,2512.399902,2534.5,2505.050049,286936 +16-08-2024,GRASIM.NS,2512.399902,2600.350098,2608,2512.399902,725887 +19-08-2024,GRASIM.NS,2619.800049,2598.399902,2635.149902,2557.050049,682028 +20-08-2024,GRASIM.NS,2608,2636.699951,2648.899902,2589.050049,685479 +21-08-2024,GRASIM.NS,2640.050049,2684.850098,2692.050049,2625.149902,857604 +22-08-2024,GRASIM.NS,2694.449951,2755.149902,2772.949951,2691.050049,2065301 +23-08-2024,GRASIM.NS,2771.399902,2748.550049,2780.899902,2706.949951,1101735 +26-08-2024,GRASIM.NS,2752,2736.600098,2763.199951,2712.800049,597542 +27-08-2024,GRASIM.NS,2741.449951,2699.899902,2747.949951,2697.050049,1450595 +28-08-2024,GRASIM.NS,2698.5,2715.550049,2722.550049,2683,981745 +29-08-2024,GRASIM.NS,2714.899902,2676.199951,2719,2640.050049,941802 +30-08-2024,GRASIM.NS,2676.199951,2698.850098,2708.899902,2676.199951,994826 +02-09-2024,GRASIM.NS,2706.75,2690.800049,2729.649902,2675.550049,720118 +03-09-2024,GRASIM.NS,2680.100098,2706.850098,2710,2680.100098,522391 +04-09-2024,GRASIM.NS,2695,2757.649902,2763.949951,2687.25,1119041 +05-09-2024,GRASIM.NS,2774,2741.600098,2774,2735.300049,472385 +06-09-2024,GRASIM.NS,2740,2692.850098,2744.600098,2674.050049,555331 +09-09-2024,GRASIM.NS,2689.949951,2710.350098,2715.399902,2673.899902,267477 +10-09-2024,GRASIM.NS,2700,2702.550049,2715.149902,2677,431289 +11-09-2024,GRASIM.NS,2710,2681.149902,2729.5,2674.100098,347845 +12-09-2024,GRASIM.NS,2690.600098,2757.100098,2765,2678.75,939815 +13-09-2024,GRASIM.NS,2760.100098,2784.350098,2799,2748.199951,634726 +16-09-2024,GRASIM.NS,2802.800049,2765.300049,2819.050049,2757.300049,431468 +17-09-2024,GRASIM.NS,2769,2754.850098,2777.300049,2730,253234 +18-09-2024,GRASIM.NS,2754.850098,2722.699951,2777,2715,332947 +19-09-2024,GRASIM.NS,2743,2738.949951,2775,2722.300049,452713 +20-09-2024,GRASIM.NS,2745,2678.25,2755.699951,2664.199951,2755774 +23-09-2024,GRASIM.NS,2705,2666.899902,2705,2665,678018 +24-09-2024,GRASIM.NS,2676.350098,2619.300049,2695,2610,1457923 +25-09-2024,GRASIM.NS,2619.300049,2662,2666,2583.949951,883336 +26-09-2024,GRASIM.NS,2674,2745.850098,2750,2656.199951,1117471 +27-09-2024,GRASIM.NS,2745.850098,2783.149902,2807,2745.850098,1416974 +30-09-2024,GRASIM.NS,2784,2795.550049,2824,2765,890000 +01-10-2024,GRASIM.NS,2794.050049,2801.149902,2813.649902,2755,442630 +03-10-2024,GRASIM.NS,2789,2766.149902,2833,2752.100098,972732 +04-10-2024,GRASIM.NS,2766.149902,2745.100098,2788.800049,2731,708378 +07-10-2024,GRASIM.NS,2760,2720.5,2769.949951,2700,689611 +08-10-2024,GRASIM.NS,2715.25,2738.199951,2745.149902,2705.199951,553985 +09-10-2024,GRASIM.NS,2754,2715.75,2754,2710,600020 +10-10-2024,GRASIM.NS,2717.949951,2722.449951,2739.449951,2711.100098,387246 +11-10-2024,GRASIM.NS,2722.449951,2725.550049,2731.699951,2685.5,209760 +14-10-2024,GRASIM.NS,2737.550049,2726.899902,2737.550049,2702.300049,232099 +15-10-2024,GRASIM.NS,2725,2735.800049,2747.949951,2700.699951,491010 +16-10-2024,GRASIM.NS,2725.100098,2764.100098,2784,2725,756373 +17-10-2024,GRASIM.NS,2784,2705.850098,2789.800049,2686.050049,529505 +18-10-2024,GRASIM.NS,2700,2760.949951,2766,2674.649902,345996 +21-10-2024,GRASIM.NS,2760,2718.25,2765.399902,2712,322456 +22-10-2024,GRASIM.NS,2718.100098,2655.350098,2746.149902,2646.350098,377094 +23-10-2024,GRASIM.NS,2650,2633.199951,2676.699951,2625.949951,944905 +24-10-2024,GRASIM.NS,2644.899902,2666.699951,2695.949951,2616.100098,844303 +25-10-2024,GRASIM.NS,2665.100098,2615.199951,2675.050049,2600,656546 +28-10-2024,GRASIM.NS,2600,2646.949951,2665.949951,2594.300049,763794 +29-10-2024,GRASIM.NS,2660,2686,2690,2650,611947 +30-10-2024,GRASIM.NS,2691.649902,2672.550049,2708.600098,2666.050049,469403 +31-10-2024,GRASIM.NS,2675,2695.850098,2704,2644.449951,321800 +01-11-2024,GRASIM.NS,2719,2698.899902,2719,2673,62294 +04-11-2024,GRASIM.NS,2696.649902,2590.600098,2700,2578.050049,477329 +05-11-2024,GRASIM.NS,2590.600098,2650.949951,2661.399902,2587.600098,896947 +06-11-2024,GRASIM.NS,2650.949951,2645.949951,2667.550049,2619.550049,455842 +07-11-2024,GRASIM.NS,2631.149902,2562.699951,2662.949951,2551.75,481689 +08-11-2024,GRASIM.NS,2565,2544.850098,2581.699951,2540,558297 +11-11-2024,GRASIM.NS,2528.050049,2519.5,2553.850098,2506.050049,354984 +12-11-2024,GRASIM.NS,2523.25,2521.199951,2546.25,2510,520250 +13-11-2024,GRASIM.NS,2521.199951,2502.899902,2534.649902,2472.050049,1449201 +14-11-2024,GRASIM.NS,2502.899902,2523.949951,2539,2490.050049,581846 +18-11-2024,GRASIM.NS,2497,2517.149902,2552.800049,2479.050049,1436348 +19-11-2024,GRASIM.NS,2517.149902,2508.149902,2552,2500,424096 +21-11-2024,GRASIM.NS,2491.100098,2534.850098,2555.649902,2480.149902,686930 +22-11-2024,GRASIM.NS,2540.399902,2598.649902,2609.899902,2534.850098,828921 +25-11-2024,GRASIM.NS,2615,2629.800049,2654,2600.350098,967944 +26-11-2024,GRASIM.NS,2629.800049,2617.199951,2639.699951,2602.449951,256368 +27-11-2024,GRASIM.NS,2619.800049,2621.899902,2649.449951,2595,348482 +28-11-2024,GRASIM.NS,2622,2570.449951,2635.949951,2554.050049,1057792 +29-11-2024,GRASIM.NS,2565,2606.25,2630.449951,2559,650252 +02-12-2024,GRASIM.NS,2605.850098,2693.550049,2709,2591.75,1103892 +03-12-2024,GRASIM.NS,2693.050049,2714,2728.949951,2683,522667 +04-12-2024,GRASIM.NS,2708.300049,2717.300049,2724.449951,2695.100098,572817 +05-12-2024,GRASIM.NS,2733,2706.800049,2733.75,2669.399902,714805 +06-12-2024,GRASIM.NS,2714.899902,2701.899902,2720,2693.350098,342192 +09-12-2024,GRASIM.NS,2701.899902,2681.399902,2714.050049,2669,387874 +10-12-2024,GRASIM.NS,2702.899902,2655.300049,2708,2641.100098,637387 +11-12-2024,GRASIM.NS,2666,2670.75,2699.899902,2661.100098,319450 +12-12-2024,GRASIM.NS,2683,2660.050049,2683,2639,376376 +13-12-2024,GRASIM.NS,2641,2692.699951,2700,2620.5,412267 +16-12-2024,GRASIM.NS,2680.100098,2685.149902,2718,2672.25,329525 +17-12-2024,GRASIM.NS,2685,2599.699951,2685,2595.350098,887083 +18-12-2024,GRASIM.NS,2607,2594.149902,2617.899902,2576.25,369646 +19-12-2024,GRASIM.NS,2570,2539.050049,2594,2527.25,510040 +20-12-2024,GRASIM.NS,2530,2488.699951,2563.199951,2479.75,734974 +23-12-2024,GRASIM.NS,2495.699951,2526.199951,2553.699951,2495,347378 +24-12-2024,GRASIM.NS,2515,2501.850098,2542.399902,2495,364336 +26-12-2024,GRASIM.NS,2500.25,2482.050049,2518.25,2472.5,559646 +27-12-2024,GRASIM.NS,2482.050049,2480.300049,2520.600098,2474.899902,428996 +30-12-2024,GRASIM.NS,2489,2443.5,2490,2436,763318 +31-12-2024,GRASIM.NS,2430,2442.699951,2447,2413.100098,530535 +01-01-2025,GRASIM.NS,2440,2442.149902,2473.850098,2425.949951,487637 +02-01-2025,GRASIM.NS,2445,2543.949951,2559.5,2445,970593 +03-01-2025,GRASIM.NS,2541.199951,2510,2553.899902,2501.100098,595091 +06-01-2025,GRASIM.NS,2517,2460.550049,2527.949951,2445.75,393162 +07-01-2025,GRASIM.NS,2460.600098,2467.25,2497,2456.600098,495162 +08-01-2025,GRASIM.NS,2468.850098,2435.75,2476.350098,2433.149902,543301 +09-01-2025,GRASIM.NS,2435.050049,2410.399902,2438.800049,2396.399902,766796 +10-01-2025,GRASIM.NS,2400,2364.100098,2424.899902,2352.199951,413994 +13-01-2025,GRASIM.NS,2329.949951,2288.149902,2348.199951,2276.949951,422845 +14-01-2025,GRASIM.NS,2308,2310.600098,2330.449951,2294.149902,865382 +15-01-2025,GRASIM.NS,2326.899902,2317.550049,2349.75,2296.75,583299 +16-01-2025,GRASIM.NS,2330,2350.699951,2359.75,2313.149902,1395232 +17-01-2025,GRASIM.NS,2363.100098,2375.850098,2387.25,2348.649902,443089 +20-01-2025,GRASIM.NS,2380.050049,2402,2410.649902,2373,681711 +21-01-2025,GRASIM.NS,2404.899902,2367.5,2426.5,2361.649902,316019 +22-01-2025,GRASIM.NS,2380.949951,2388.149902,2396.449951,2370.300049,336546 +23-01-2025,GRASIM.NS,2388,2461.149902,2475.75,2365.399902,596720 +24-01-2025,GRASIM.NS,2466.350098,2490.75,2514.050049,2453.449951,1510105 +27-01-2025,GRASIM.NS,2475.5,2458.050049,2484.399902,2430.399902,458264 +28-01-2025,GRASIM.NS,2458,2411.300049,2459.949951,2399.800049,740041 +29-01-2025,GRASIM.NS,2403,2453.649902,2464,2397,200039 +30-01-2025,GRASIM.NS,2458.699951,2491.699951,2508.550049,2446.5,397046 +31-01-2025,GRASIM.NS,2491.699951,2508.850098,2518.300049,2475.800049,431982 +01-02-2025,GRASIM.NS,2500,2440.75,2514.050049,2429.399902,432668 +03-02-2025,GRASIM.NS,2418,2473.649902,2479.75,2418,427217 +04-02-2025,GRASIM.NS,2465,2484.699951,2491.800049,2446.5,337002 +05-02-2025,GRASIM.NS,2499,2490,2499.899902,2474.300049,464164 +06-02-2025,GRASIM.NS,2499,2499,2508.300049,2475.899902,595946 +07-02-2025,GRASIM.NS,2504,2487.600098,2522.75,2466.449951,738201 +10-02-2025,GRASIM.NS,2485,2473.25,2491,2438.100098,717668 +11-02-2025,GRASIM.NS,2460,2491.449951,2542,2456.050049,1710410 +12-02-2025,GRASIM.NS,2479,2484.949951,2498.899902,2433.75,454023 +13-02-2025,GRASIM.NS,2481,2490.100098,2532.949951,2474.149902,708830 +14-02-2025,GRASIM.NS,2499,2431.300049,2507.75,2405.5,677910 +17-02-2025,GRASIM.NS,2431.300049,2463.850098,2471.149902,2405.550049,646841 +18-02-2025,GRASIM.NS,2480,2463.199951,2482.949951,2412.800049,596040 +19-02-2025,GRASIM.NS,2448,2463.199951,2481.5,2446.300049,289053 +20-02-2025,GRASIM.NS,2451,2453.699951,2477.949951,2443.25,427274 +21-02-2025,GRASIM.NS,2440,2431.050049,2453.350098,2401.050049,504415 +24-02-2025,GRASIM.NS,2412,2393.699951,2420,2381,543080 +25-02-2025,GRASIM.NS,2392,2379.300049,2403.5,2367.100098,497013 +27-02-2025,GRASIM.NS,2373,2339.949951,2379.300049,2317.100098,1045684 +28-02-2025,GRASIM.NS,2347.149902,2306.649902,2361.75,2301.649902,1153007 +03-03-2025,GRASIM.NS,2328.5,2377.449951,2382.899902,2317.899902,790068 +04-03-2025,GRASIM.NS,2356,2394.649902,2404.199951,2351.600098,521061 +05-03-2025,GRASIM.NS,2404,2391.649902,2408.949951,2376.350098,755361 +06-03-2025,GRASIM.NS,2401.649902,2393.649902,2415,2353.5,754593 +07-03-2025,GRASIM.NS,2380,2407.25,2415,2380,317388 +10-03-2025,GRASIM.NS,2407.25,2383.949951,2425,2373.300049,650796 +11-03-2025,GRASIM.NS,2372,2413.550049,2425,2363.949951,445250 +12-03-2025,GRASIM.NS,2413.550049,2398.899902,2438.899902,2367.600098,561893 +13-03-2025,GRASIM.NS,2402,2370.199951,2411.800049,2363.300049,479648 +17-03-2025,GRASIM.NS,2381.75,2399.350098,2404.5,2370.850098,646714 +18-03-2025,GRASIM.NS,2399.350098,2399.350098,2399.350098,2399.350098,0 +19-03-2025,GRASIM.NS,2426,2458.199951,2464.600098,2426,415476 +20-03-2025,GRASIM.NS,2464.800049,2468.149902,2477.199951,2448.100098,317002 +21-03-2025,GRASIM.NS,2479.899902,2469.399902,2514.75,2459.449951,1372022 +24-03-2025,GRASIM.NS,2478.649902,2513.199951,2544,2475,594207 +25-03-2025,GRASIM.NS,2529.75,2569.449951,2595.899902,2520,993289 +27-03-2020,TECHM.NS,453.8746502,435.8061218,465.8050591,430.5325254,4672139 +30-03-2020,TECHM.NS,427.0744373,455.4307861,460.2288791,419.8556637,4138337 +31-03-2020,TECHM.NS,464.2489668,488.8878784,497.3169798,456.3385582,3652911 +01-04-2020,TECHM.NS,484.1330304,441.9443054,484.3923768,440.9068669,4114437 +03-04-2020,TECHM.NS,444.1487774,450.3301392,460.920548,440.9932731,5826085 +07-04-2020,TECHM.NS,463.8166693,475.3580322,482.101355,463.1682769,3531972 +08-04-2020,TECHM.NS,466.7992827,483.1820068,492.6052775,464.2489289,4113059 +09-04-2020,TECHM.NS,492.7782683,471.3813171,503.7577244,464.7244773,5917001 +13-04-2020,TECHM.NS,476.3522861,455.4740295,476.3522861,451.0649823,3822640 +15-04-2020,TECHM.NS,456.4682822,465.6754761,474.2774403,456.4682822,6316254 +16-04-2020,TECHM.NS,455.6036864,447.5204163,458.1972557,439.4803354,7001494 +17-04-2020,TECHM.NS,457.4191743,440.7771301,459.9263125,432.2615719,10839705 +20-04-2020,TECHM.NS,447.7797864,453.7449646,459.8398952,442.635863,4549088 +21-04-2020,TECHM.NS,441.7712922,443.4571228,449.5519999,437.3622193,2950307 +22-04-2020,TECHM.NS,442.6358813,448.0823669,451.1946821,438.3564809,2268496 +23-04-2020,TECHM.NS,448.687524,452.7507935,456.3385329,440.3016387,6094748 +24-04-2020,TECHM.NS,451.2811276,435.2442322,460.4450528,434.0771205,4817852 +27-04-2020,TECHM.NS,442.3764954,442.3764954,448.6875036,437.8809645,4032316 +28-04-2020,TECHM.NS,447.8230722,449.8979492,456.9005669,445.7049795,4972775 +29-04-2020,TECHM.NS,454.6959561,457.0733948,464.1624951,451.3675104,6361689 +30-04-2020,TECHM.NS,467.7070721,472.2458191,477.9949197,460.228925,8931956 +04-05-2020,TECHM.NS,445.2294868,434.3797302,449.3359723,430.5325911,14814506 +05-05-2020,TECHM.NS,437.4487386,432.2183838,444.3649242,430.7054682,5717678 +06-05-2020,TECHM.NS,435.5035969,438.1836243,440.1288016,423.6164019,3781531 +07-05-2020,TECHM.NS,439.1777976,446.3965454,454.609516,437.7513396,6799899 +08-05-2020,TECHM.NS,455.5172875,463.5573425,465.6321665,448.8604484,6016020 +11-05-2020,TECHM.NS,468.1392791,458.3701782,470.1276718,455.7766088,4272574 +12-05-2020,TECHM.NS,453.8746722,461.0069885,466.4102584,453.8746722,5691969 +13-05-2020,TECHM.NS,468.5716271,470.9490662,475.2716826,459.4077013,3296409 +14-05-2020,TECHM.NS,460.2721733,445.8346252,462.5199125,444.3217096,6148398 +15-05-2020,TECHM.NS,449.5521104,441.3823547,449.5521104,438.6591117,3628530 +18-05-2020,TECHM.NS,442.2035864,435.7628784,445.2294174,433.558355,3283979 +19-05-2020,TECHM.NS,440.9068323,443.1545715,449.2927179,435.1145163,3041594 +20-05-2020,TECHM.NS,445.2294352,448.8604431,453.7017518,441.5119961,2772920 +21-05-2020,TECHM.NS,449.5088447,449.5952759,450.8488451,440.950044,2540109 +22-05-2020,TECHM.NS,447.044966,457.8947754,459.0618607,445.3159195,4254552 +26-05-2020,TECHM.NS,460.7908877,449.9411316,467.4909428,448.5578627,2719781 +27-05-2020,TECHM.NS,450.9785288,452.7940063,454.7391835,442.6790748,2265885 +28-05-2020,TECHM.NS,456.4682273,457.9379272,459.7966204,447.0881722,3387672 +29-05-2020,TECHM.NS,458.1108265,458.5863037,463.0818345,453.3991649,4081245 +01-06-2020,TECHM.NS,465.5457891,469.9116211,479.6375081,464.2922197,4913055 +02-06-2020,TECHM.NS,469.9547547,473.326416,474.0612396,465.1134462,3878973 +03-06-2020,TECHM.NS,478.9458167,478.2974243,488.8878327,475.4877241,4942023 +04-06-2020,TECHM.NS,481.539353,503.2388611,505.7459991,480.372268,10915145 +05-06-2020,TECHM.NS,508.3395856,501.2937012,513.1376783,497.1007852,6207096 +08-06-2020,TECHM.NS,506.4376264,510.068634,518.238388,501.5098342,4791151 +09-06-2020,TECHM.NS,513.5268405,506.7835693,523.3391589,505.7461308,5665593 +10-06-2020,TECHM.NS,511.3654387,510.5009155,516.0338847,503.5847304,3438670 +11-06-2020,TECHM.NS,510.9331721,494.377533,510.9331721,488.2394398,3378322 +12-06-2020,TECHM.NS,475.4877558,479.5510254,485.7756029,475.4877558,3603893 +15-06-2020,TECHM.NS,481.5394181,474.4503174,484.5652493,469.7819238,3944724 +16-06-2020,TECHM.NS,481.4962276,461.0502319,481.4962276,459.1915386,4262594 +17-06-2020,TECHM.NS,459.061731,462.9953003,471.1650535,456.8139923,6139224 +18-06-2020,TECHM.NS,462.5631278,463.2980042,466.8425282,459.0618194,2658663 +19-06-2020,TECHM.NS,465.5457351,465.8482971,469.3928738,459.8399032,5570067 +22-06-2020,TECHM.NS,468.4851168,474.1909485,478.2974335,465.3728018,4352621 +23-06-2020,TECHM.NS,473.7586507,483.0954895,484.219359,470.7760355,4438315 +24-06-2020,TECHM.NS,483.0955083,484.9542542,489.3200853,479.2916383,3500477 +25-06-2020,TECHM.NS,482.4039855,479.075592,488.9743413,477.2600615,2386979 +26-06-2020,TECHM.NS,480.24262,484.8677979,497.0576062,477.7354817,5288935 +29-06-2020,TECHM.NS,483.1820032,468.1824951,483.1820032,466.1508868,3304988 +30-06-2020,TECHM.NS,472.894153,469.7818909,474.5367681,468.1824914,2356985 +01-07-2020,TECHM.NS,470.3005917,471.9432068,473.1967231,463.4276221,3662491 +02-07-2020,TECHM.NS,475.4013114,484.8677979,486.2942822,469.0038188,5966748 +03-07-2020,TECHM.NS,489.2336135,490.3574829,494.7233137,485.0406451,4007490 +06-07-2020,TECHM.NS,497.0576262,502.7634583,508.3396435,495.415011,4909636 +07-07-2020,TECHM.NS,504.7519195,507.3454895,512.2300674,498.9163871,5126702 +08-07-2020,TECHM.NS,510.0254059,504.4060059,513.4402827,498.0517295,3391014 +09-07-2020,TECHM.NS,504.4060722,499.0892334,508.0802958,494.5504866,2498146 +10-07-2020,TECHM.NS,494.5072965,491.9137268,494.5072965,485.3001029,3959401 +13-07-2020,TECHM.NS,494.4640019,518.7570801,520.2699955,493.2104328,11008252 +14-07-2020,TECHM.NS,514.3480701,517.2442017,521.9990791,512.2731934,5525588 +15-07-2020,TECHM.NS,522.1719997,531.9411011,544.6496023,520.4429534,11907668 +16-07-2020,TECHM.NS,542.0560718,518.1952515,552.3871351,508.4260966,13009798 +17-07-2020,TECHM.NS,522.4745297,518.4545288,522.4745297,510.2415591,3307397 +20-07-2020,TECHM.NS,522.0423799,538.4683228,541.1483767,517.4172013,5461610 +21-07-2020,TECHM.NS,544.6495513,536.6094971,546.2056823,531.9842668,4218944 +22-07-2020,TECHM.NS,534.2754544,534.2322388,541.5806876,528.699268,2879564 +23-07-2020,TECHM.NS,534.2320657,551.2277832,553.1016381,529.0461822,5038587 +24-07-2020,TECHM.NS,551.2713962,568.7900391,571.2304925,544.9524751,12276883 +27-07-2020,TECHM.NS,572.6250001,579.2053833,585.4807364,560.2486196,11521949 +28-07-2020,TECHM.NS,583.9553209,596.4624023,612.4994056,581.3405955,23296517 +29-07-2020,TECHM.NS,598.7286783,589.5335693,605.9627429,584.8270413,5436716 +30-07-2020,TECHM.NS,592.671168,588.0953979,599.0772248,583.563196,5126995 +31-07-2020,TECHM.NS,591.3203839,594.109436,597.4214122,587.0060747,3114793 +03-08-2020,TECHM.NS,597.8571272,587.0931396,598.7287026,583.5632701,3092967 +04-08-2020,TECHM.NS,588.3134303,568.8337402,589.7515511,566.6983697,5559046 +05-08-2020,TECHM.NS,570.8818646,565.2601929,576.5471045,560.0307407,5139353 +06-08-2020,TECHM.NS,571.7534681,575.5447998,581.21004,565.7831978,8644001 +07-08-2020,TECHM.NS,573.2787071,577.3751221,582.2123548,570.3589509,3823897 +10-08-2020,TECHM.NS,582.2123331,594.2836304,599.0772948,577.5929944,5362182 +11-08-2020,TECHM.NS,601.4741304,588.1390381,604.8297274,585.785774,4331864 +12-08-2020,TECHM.NS,588.3132976,603.173645,604.8732274,586.265117,4355435 +13-08-2020,TECHM.NS,606.5292755,607.5315552,615.1578391,596.41897,7108877 +14-08-2020,TECHM.NS,603.1301925,606.5293579,619.6901255,603.1301925,6476545 +17-08-2020,TECHM.NS,614.2862426,628.4493408,631.3691499,608.9260866,7657241 +18-08-2020,TECHM.NS,631.8920809,621.4767456,634.5068067,618.9927773,4752247 +19-08-2020,TECHM.NS,623.1763977,633.3738403,635.3784531,617.9469454,6506907 +20-08-2020,TECHM.NS,627.5342621,633.1123657,637.9931665,624.2222864,6610632 +21-08-2020,TECHM.NS,637.121553,638.5160522,642.0459748,636.2499777,4207706 +24-08-2020,TECHM.NS,640.5643196,629.7131958,640.5643196,626.8805759,2385907 +25-08-2020,TECHM.NS,633.6352915,643.7455444,645.2708013,622.6098418,4585917 +26-08-2020,TECHM.NS,645.7938014,638.7340088,645.8373696,633.635314,3157074 +27-08-2020,TECHM.NS,640.6078134,641.1307373,650.5001713,638.3853072,3207076 +28-08-2020,TECHM.NS,645.8373767,655.7297363,660.9591888,644.9658013,4223327 +31-08-2020,TECHM.NS,662.1358112,645.8373413,675.2094416,638.0802993,7224350 +01-09-2020,TECHM.NS,644.0941851,634.3760986,655.9475886,629.8875175,3563888 +02-09-2020,TECHM.NS,636.3807209,640.7821655,649.9772742,634.6375704,3467486 +03-09-2020,TECHM.NS,644.9222098,662.0050659,664.1404362,638.9518866,4606227 +04-09-2020,TECHM.NS,651.0667089,652.1126099,661.002688,648.0597637,2954845 +07-09-2020,TECHM.NS,653.419936,651.1538086,655.3374121,639.7797629,3367905 +08-09-2020,TECHM.NS,652.3741097,655.6425171,670.2414033,649.3235962,5237241 +09-09-2020,TECHM.NS,655.3811447,656.6013184,662.353748,649.0622229,3038259 +10-09-2020,TECHM.NS,659.477516,653.6815186,661.0027728,644.3556516,3737568 +11-09-2020,TECHM.NS,653.1585532,666.8858643,671.6359071,651.5025389,4917946 +14-09-2020,TECHM.NS,671.2436915,689.1981201,694.296814,671.1129339,9021887 +15-09-2020,TECHM.NS,689.1982236,689.546875,699.9621581,675.4709115,6339704 +16-09-2020,TECHM.NS,690.2877808,690.2877808,692.2488256,683.3151769,4279003 +17-09-2020,TECHM.NS,686.8013128,685.8861694,707.2397636,680.9617479,7591219 +18-09-2020,TECHM.NS,691.1591763,701.3130493,704.9300547,686.8013001,6281494 +21-09-2020,TECHM.NS,703.3613185,686.1477051,723.4075519,683.5765471,10789179 +22-09-2020,TECHM.NS,691.1592191,697.6524658,706.8475747,672.8561377,9053623 +23-09-2020,TECHM.NS,708.1113403,691.2027588,708.1113403,682.5305742,6091530 +24-09-2020,TECHM.NS,686.7579132,655.2940063,686.7579132,651.5462424,5929066 +25-09-2020,TECHM.NS,658.0828914,673.1611328,677.5190091,652.5048416,6986586 +28-09-2020,TECHM.NS,679.2621648,679.3057861,683.6636625,672.8561079,3604366 +29-09-2020,TECHM.NS,684.186571,669.5005493,688.5444472,665.8834908,7041805 +30-09-2020,TECHM.NS,673.7276663,690.0697021,692.727996,667.3216095,5433474 +01-10-2020,TECHM.NS,695.6913979,716.8706665,719.3546348,695.3863146,10104719 +05-10-2020,TECHM.NS,716.9142988,733.2127686,741.6670602,716.3041854,8551125 +06-10-2020,TECHM.NS,745.1533199,738.572937,745.1533199,725.5864436,4902535 +07-10-2020,TECHM.NS,738.2243211,737.6577759,739.2266541,729.7264615,3943817 +08-10-2020,TECHM.NS,751.2979118,749.8162231,773.5666502,747.5065805,11398839 +09-10-2020,TECHM.NS,749.990598,744.4561157,751.6901806,736.6990737,5306496 +12-10-2020,TECHM.NS,750.4263428,746.8529053,753.7383183,739.4445151,3343240 +13-10-2020,TECHM.NS,746.8529305,756.7017212,766.8991633,741.7106147,7327471 +14-10-2020,TECHM.NS,757.398871,739.8366089,761.5824214,737.0039894,5346616 +15-10-2020,TECHM.NS,743.4536826,708.067749,748.1165889,703.0997595,8893099 +16-10-2020,TECHM.NS,708.7650287,717.088562,721.9257942,696.2143234,7978964 +19-10-2020,TECHM.NS,721.664259,718.3087158,729.1597844,712.5998558,4558879 +20-10-2020,TECHM.NS,715.2146743,740.708252,743.3665992,714.343099,7382532 +21-10-2020,TECHM.NS,741.7977129,737.265564,747.1143542,726.8502285,4818496 +22-10-2020,TECHM.NS,736.3503207,729.9006958,744.2381191,722.3615487,3962610 +23-10-2020,TECHM.NS,732.1232247,739.3137207,747.3322238,726.5015536,7356677 +26-10-2020,TECHM.NS,723.4075207,714.0380859,744.9354419,709.4623155,9770648 +27-10-2020,TECHM.NS,720.2699124,722.230957,726.6759702,711.2055072,5479538 +28-10-2020,TECHM.NS,723.4074912,701.0079956,729.0291625,698.1318078,6829067 +29-10-2020,TECHM.NS,701.6297263,714.2857056,718.8596426,694.3913727,6477299 +30-10-2020,TECHM.NS,716.4616086,722.3233032,727.0748785,712.9090533,6189261 +02-11-2020,TECHM.NS,729.5173377,723.5223999,732.5369775,718.8596705,4433983 +03-11-2020,TECHM.NS,729.1620305,717.7050171,732.7145861,714.3301001,4599741 +04-11-2020,TECHM.NS,724.7213199,734.357605,742.4840973,721.701626,5017595 +05-11-2020,TECHM.NS,742.4841832,746.6584473,754.651698,740.4858705,4269675 +06-11-2020,TECHM.NS,741.5959881,755.9394531,758.4706273,731.9152523,4123331 +09-11-2020,TECHM.NS,762.91126,775.1231689,778.897759,759.5807393,4297119 +10-11-2020,TECHM.NS,774.457055,729.4284058,774.457055,727.4744895,6889383 +11-11-2020,TECHM.NS,728.2737946,743.8162231,746.613882,721.5683577,5387431 +12-11-2020,TECHM.NS,743.3722884,748.9231567,753.1418167,741.1963372,3150886 +13-11-2020,TECHM.NS,744.2604844,745.0153809,751.0991656,740.1306163,2839192 +14-11-2020,TECHM.NS,749.589235,746.1699219,750.4329778,744.2160054,214282 +17-11-2020,TECHM.NS,753.6303106,750.6994629,760.6910263,737.9546904,3635434 +18-11-2020,TECHM.NS,749.5892562,742.572937,750.388603,737.2885537,2772377 +19-11-2020,TECHM.NS,739.8197916,730.8496094,754.0300157,728.2739846,5593368 +20-11-2020,TECHM.NS,736.2672015,743.8607788,750.4330288,733.9580619,6063818 +23-11-2020,TECHM.NS,744.2605138,768.9063721,772.1481012,743.15034,6251814 +24-11-2020,TECHM.NS,772.6808741,779.4751587,790.4436529,767.6184714,7068121 +25-11-2020,TECHM.NS,777.1215619,765.7977905,781.5622565,759.580818,4445185 +26-11-2020,TECHM.NS,769.5723052,761.1793823,770.8601174,751.987167,5169423 +27-11-2020,TECHM.NS,767.352024,778.7645874,786.8466841,759.6252046,16482729 +01-12-2020,TECHM.NS,799.3250681,805.8084717,811.8922561,774.1463501,5821698 +02-12-2020,TECHM.NS,796.7049791,807.0518188,810.4267358,787.9568327,5516684 +03-12-2020,TECHM.NS,810.870875,812.7803955,817.6207095,801.9450893,5705020 +04-12-2020,TECHM.NS,812.6470395,819.8409424,825.347414,805.5863248,4302626 +07-12-2020,TECHM.NS,813.0911069,838.6694946,844.4867932,811.7588987,3973325 +08-12-2020,TECHM.NS,839.2912151,828.0118408,841.2451314,819.4857295,4399638 +09-12-2020,TECHM.NS,833.0743275,825.5251465,834.5841745,822.327868,4157078 +10-12-2020,TECHM.NS,821.5285193,823.571228,828.2783536,814.5122,2608358 +11-12-2020,TECHM.NS,819.0417097,816.5549316,826.8573213,813.934911,2398423 +14-12-2020,TECHM.NS,820.640329,807.6735229,820.8623637,804.6982252,3239051 +15-12-2020,TECHM.NS,799.6358026,823.3491211,824.7701758,797.9483713,3490143 +16-12-2020,TECHM.NS,830.4098959,818.4644165,830.4098959,814.4233952,2799394 +17-12-2020,TECHM.NS,818.464346,826.0579224,828.411512,810.3379081,2706570 +18-12-2020,TECHM.NS,830.4098938,829.3441162,841.0675608,824.4593521,5563979 +21-12-2020,TECHM.NS,824.3262171,805.4088135,838.9805103,790.4436933,4187948 +22-12-2020,TECHM.NS,808.2063741,838.9804077,842.7549979,802.1670406,5537682 +23-12-2020,TECHM.NS,840.6678125,842.0888672,852.3912561,835.7386528,5456681 +24-12-2020,TECHM.NS,844.6200716,841.2895508,849.060766,830.2322109,2510775 +28-12-2020,TECHM.NS,841.2896146,841.1563721,849.4605037,838.6251978,1870669 +29-12-2020,TECHM.NS,841.9557344,857.6314087,859.9405483,838.269936,4392641 +30-12-2020,TECHM.NS,861.4946124,873.2624512,874.816694,859.5406962,6389605 +31-12-2020,TECHM.NS,872.1079458,864.336731,876.0601745,860.3401062,2859399 +01-01-2021,TECHM.NS,866.8235383,868.5554199,871.4418713,862.5604825,1268291 +04-01-2021,TECHM.NS,870.9090501,889.8708496,892.5796626,865.9354936,3515825 +05-01-2021,TECHM.NS,890.3592007,891.5581665,895.1995683,880.4120347,4040321 +06-01-2021,TECHM.NS,891.6913954,885.607666,911.2304499,873.3513067,4677359 +07-01-2021,TECHM.NS,893.023628,883.4761353,897.0202529,878.0140596,3354950 +08-01-2021,TECHM.NS,895.0220254,933.5228271,941.4272855,892.9793167,9279370 +11-01-2021,TECHM.NS,943.2921982,957.0583496,960.5665629,924.1084218,6488791 +12-01-2021,TECHM.NS,957.0584931,945.1574097,957.1029434,935.210297,4257926 +13-01-2021,TECHM.NS,953.8613079,949.9979248,958.0799682,932.5904217,4671772 +14-01-2021,TECHM.NS,944.9797856,934.8549805,944.9797856,914.7830631,4765344 +15-01-2021,TECHM.NS,932.1017873,894.6223145,943.9140782,890.492501,6063896 +18-01-2021,TECHM.NS,886.362621,886.5846558,900.3952048,880.9893915,4659705 +19-01-2021,TECHM.NS,894.0006427,881.4779053,895.6437323,876.7707797,4416027 +20-01-2021,TECHM.NS,885.4745387,905.413269,908.9214288,885.4745387,4687853 +21-01-2021,TECHM.NS,911.2305816,892.3132324,917.7583813,883.2542041,3911527 +22-01-2021,TECHM.NS,892.3132509,871.1311035,892.5796817,865.9355121,3922421 +25-01-2021,TECHM.NS,875.5716741,863.3153687,886.2737907,854.5672226,2751784 +27-01-2021,TECHM.NS,868.5998618,885.5632935,892.4908204,864.7364792,6975618 +28-01-2021,TECHM.NS,879.257446,871.7970581,879.257446,857.0539751,4274190 +29-01-2021,TECHM.NS,879.3462933,853.8567505,884.4975422,849.0607788,4425911 +01-02-2021,TECHM.NS,854.3008052,836.4047852,854.3008052,818.109146,6321189 +02-02-2021,TECHM.NS,848.1726704,850.1265869,864.0703788,832.6302393,4971530 +03-02-2021,TECHM.NS,857.0540446,871.6639404,888.1389063,852.7021423,5640121 +04-02-2021,TECHM.NS,877.4368453,860.7842407,877.4812414,856.4323384,4232910 +05-02-2021,TECHM.NS,863.5817992,852.0804443,871.1309795,843.7763135,3077720 +08-02-2021,TECHM.NS,861.3170981,872.6408691,881.9219315,853.1018133,3713579 +09-02-2021,TECHM.NS,869.1328397,866.024353,887.9613981,859.0524833,3086774 +10-02-2021,TECHM.NS,866.3794803,865.8466187,870.59814,850.4817726,2776301 +11-02-2021,TECHM.NS,865.9354198,875.3496704,878.0585374,864.0258995,2070435 +12-02-2021,TECHM.NS,879.2575866,880.3233643,896.1322272,875.9270655,5863879 +15-02-2021,TECHM.NS,884.5864346,869.6657104,884.5864346,868.1558633,2487825 +16-02-2021,TECHM.NS,879.2574604,876.4154053,888.1388489,864.6031694,3912433 +17-02-2021,TECHM.NS,878.3693333,870.7757568,885.1191669,862.738111,2227724 +18-02-2021,TECHM.NS,872.1524105,897.5531616,901.905064,871.708341,6742595 +19-02-2021,TECHM.NS,900.2619713,882.765625,905.1911311,863.8482782,4357699 +22-02-2021,TECHM.NS,887.2063383,844.3536377,897.9084009,836.5380265,5946290 +23-02-2021,TECHM.NS,845.5082658,839.9573975,855.0557594,826.8573482,4120032 +24-02-2021,TECHM.NS,843.73193,852.6577148,856.077082,831.8752977,1686531 +25-02-2021,TECHM.NS,856.1658958,850.6594238,860.6065903,845.7302638,3682791 +26-02-2021,TECHM.NS,839.2912602,816.0664063,842.7105732,812.6470932,5254937 +01-03-2021,TECHM.NS,830.8095081,831.2979736,849.9488897,822.7274119,3429569 +02-03-2021,TECHM.NS,838.8472105,858.9191284,862.3828919,836.6268632,3703190 +03-03-2021,TECHM.NS,863.4486305,866.8235474,870.5537415,853.9011375,3203532 +04-03-2021,TECHM.NS,852.6133709,859.7628784,883.4318025,848.7055379,5134954 +05-03-2021,TECHM.NS,857.2316878,852.3469238,871.1754796,849.9489379,2618145 +08-03-2021,TECHM.NS,855.2778333,860.1625977,870.3761959,854.3896943,2880739 +09-03-2021,TECHM.NS,864.1591154,877.6144409,886.8066565,853.9899146,2814747 +10-03-2021,TECHM.NS,889.9151578,895.9100952,903.0596024,881.9219079,5268496 +12-03-2021,TECHM.NS,888.1389391,891.0253906,909.9871353,884.7196258,4674919 +15-03-2021,TECHM.NS,892.5795719,911.8078003,914.7385935,889.9151553,5203101 +16-03-2021,TECHM.NS,916.5593076,911.7189941,928.1051128,906.8785723,4797715 +17-03-2021,TECHM.NS,909.4542656,905.946106,926.5064897,901.9938769,3477295 +18-03-2021,TECHM.NS,918.3356798,884.7640381,919.2238187,869.1327599,3738712 +19-03-2021,TECHM.NS,881.0337251,878.7689819,888.8049399,866.0686074,6208000 +22-03-2021,TECHM.NS,879.1687642,900.1732178,903.5925852,868.8663199,3873143 +23-03-2021,TECHM.NS,900.1731444,900.4395752,907.2338593,888.627339,3782337 +24-03-2021,TECHM.NS,891.4693813,881.1669922,899.9954927,876.8150901,2749823 +25-03-2021,TECHM.NS,881.6554196,860.3400879,885.3856135,856.2546168,3654840 +26-03-2021,TECHM.NS,868.5110925,880.1456909,886.1850249,867.7117457,2761824 +30-03-2021,TECHM.NS,880.5897481,903.1484985,905.7240689,880.5897481,4300037 +31-03-2021,TECHM.NS,908.5661214,880.5453491,908.5661214,878.5470365,3780505 +01-04-2021,TECHM.NS,888.1388606,881.1669922,895.0663328,875.7049165,3555291 +05-04-2021,TECHM.NS,881.0337281,886.0961304,894.5334493,868.777423,5118272 +06-04-2021,TECHM.NS,893.4677386,880.4564819,895.2440164,877.9697038,2395572 +07-04-2021,TECHM.NS,881.033841,890.2705078,893.1569594,872.2412437,2974419 +08-04-2021,TECHM.NS,895.244041,913.8949585,932.4126335,892.5796242,6737118 +09-04-2021,TECHM.NS,913.8505417,935.2103271,938.5852986,902.8376511,6029994 +12-04-2021,TECHM.NS,933.4339591,923.531189,940.5835204,903.0595987,7896295 +13-04-2021,TECHM.NS,928.105136,889.7819214,932.7678652,873.0405251,6448995 +15-04-2021,TECHM.NS,889.7819409,882.0551758,895.0663782,861.7611693,4373215 +16-04-2021,TECHM.NS,886.3627055,897.2868042,900.1288598,884.5864276,2660763 +19-04-2021,TECHM.NS,887.3395832,888.2277222,896.4874576,873.306999,2777425 +20-04-2021,TECHM.NS,884.5863414,873.395813,894.7999387,864.4699737,4028636 +22-04-2021,TECHM.NS,864.6920274,859.5408325,875.2609022,853.1906718,5085190 +23-04-2021,TECHM.NS,858.3862604,843.9096069,862.3384894,839.646551,3916517 +26-04-2021,TECHM.NS,844.6200942,854.5672607,861.4947333,832.1861496,5053998 +27-04-2021,TECHM.NS,855.0113144,860.8286133,877.1259401,838.536349,10497935 +28-04-2021,TECHM.NS,865.9354615,868.0670166,870.3761561,859.7184889,2968625 +29-04-2021,TECHM.NS,874.8168898,867.6229858,874.8168898,861.9832708,2747579 +30-04-2021,TECHM.NS,864.8695949,852.9685669,867.6228578,848.5278727,3129105 +03-05-2021,TECHM.NS,852.6133263,850.5706177,857.0540207,848.1726319,3506839 +04-05-2021,TECHM.NS,856.165845,852.9685669,861.4058859,848.7054571,4064221 +05-05-2021,TECHM.NS,863.8038174,852.9685669,863.8038174,847.0624219,3041045 +06-05-2021,TECHM.NS,857.0540107,868.5554199,874.5503573,850.7037961,4620827 +07-05-2021,TECHM.NS,870.3761059,871.2198486,874.1506961,863.359787,2002597 +10-05-2021,TECHM.NS,874.8167744,879.7015381,881.6110583,864.2479003,2036101 +11-05-2021,TECHM.NS,873.9286797,867.7561035,876.5487003,861.9388045,2029457 +12-05-2021,TECHM.NS,867.7116959,854.7004395,867.7116959,844.0872231,3070622 +14-05-2021,TECHM.NS,855.2777411,845.6858521,858.3418311,836.093963,2090820 +17-05-2021,TECHM.NS,847.2844653,846.7071533,850.7926246,837.5149379,2281200 +18-05-2021,TECHM.NS,852.9242219,862.1608887,869.488035,849.9933742,2000985 +19-05-2021,TECHM.NS,860.6066389,868.2890625,875.9714319,854.922528,2152740 +20-05-2021,TECHM.NS,874.6392223,864.2479858,874.6392223,857.2317207,1769194 +21-05-2021,TECHM.NS,867.6672474,870.8201294,875.704893,863.1377068,1534262 +24-05-2021,TECHM.NS,870.1985289,873.6622925,882.8101128,866.024265,1830838 +25-05-2021,TECHM.NS,879.3018904,881.611084,889.64873,873.7510223,2719646 +26-05-2021,TECHM.NS,884.2755507,895.0664063,898.7966006,881.9219609,2013788 +27-05-2021,TECHM.NS,894.3558927,905.7240601,916.5593657,894.2671005,6393813 +28-05-2021,TECHM.NS,905.9017074,911.4525757,917.4475135,899.3294576,1839013 +31-05-2021,TECHM.NS,910.3423701,907.3671265,916.5593424,899.6847033,1801746 +01-06-2021,TECHM.NS,910.0759237,915.2271729,916.5593813,899.9955684,1262702 +02-06-2021,TECHM.NS,906.0793225,903.1928711,910.0758934,882.8100724,5252186 +03-06-2021,TECHM.NS,903.1929218,900.883728,906.567839,894.3559284,2024676 +04-06-2021,TECHM.NS,905.5020501,905.1912231,912.0742458,897.908473,2315912 +07-06-2021,TECHM.NS,910.2978797,918.6908569,922.7318237,905.4131702,1745475 +08-06-2021,TECHM.NS,922.7762902,939.428894,942.2265532,921.0444627,4517995 +09-06-2021,TECHM.NS,939.4288922,934.5441284,945.3793793,929.1708449,2163655 +10-06-2021,TECHM.NS,941.1606658,945.7790527,953.8610943,938.318665,3934077 +11-06-2021,TECHM.NS,945.7790586,952.9729614,961.3214881,936.8976703,4988857 +14-06-2021,TECHM.NS,952.9729155,949.642395,958.6125751,939.6508337,2757666 +15-06-2021,TECHM.NS,949.6425414,947.5109863,970.7358408,942.8927073,3484298 +16-06-2021,TECHM.NS,950.3086684,949.553772,957.3693296,936.9865843,1881596 +17-06-2021,TECHM.NS,941.3827853,959.4120483,963.3642231,938.8072692,3161931 +18-06-2021,TECHM.NS,967.6273529,950.9302979,969.492423,936.9865602,4396398 +21-06-2021,TECHM.NS,940.5389836,944.0027466,950.3529606,936.9864284,1074790 +22-06-2021,TECHM.NS,942.3598513,938.9404297,952.0849292,935.8319434,2437289 +23-06-2021,TECHM.NS,941.4272284,938.274292,943.4699913,922.2877919,4130539 +24-06-2021,TECHM.NS,938.3632485,959.1900635,961.2328264,934.7662424,3617010 +25-06-2021,TECHM.NS,965.7623103,967.6273804,979.7948405,956.5256436,3200049 +28-06-2021,TECHM.NS,968.959623,981.4823608,984.0579856,960.1670254,2143755 +29-06-2021,TECHM.NS,984.9459565,966.4282837,985.3012337,961.8543471,2956332 +30-06-2021,TECHM.NS,966.472736,972.9117432,981.3935133,962.1209419,1917370 +01-07-2021,TECHM.NS,973.4003244,963.7640381,976.3755683,960.0782396,1459518 +02-07-2021,TECHM.NS,965.4069582,967.5385132,974.7324164,954.7492917,1669409 +05-07-2021,TECHM.NS,970.7357414,954.4384155,972.4675687,951.3742715,2597359 +06-07-2021,TECHM.NS,954.4385053,932.1462402,954.4385053,930.5475468,3865594 +07-07-2021,TECHM.NS,932.1462086,928.90448,940.9831471,914.8718423,3713891 +08-07-2021,TECHM.NS,931.6576549,941.5604248,944.4468761,928.1050995,2171947 +09-07-2021,TECHM.NS,937.1641335,934.1000977,949.2429094,931.6577157,1889035 +12-07-2021,TECHM.NS,938.762809,938.4075317,940.2726017,929.0820734,3224820 +13-07-2021,TECHM.NS,943.2034396,932.6790161,943.2034396,930.7694959,1908081 +14-07-2021,TECHM.NS,936.0983854,957.8577881,959.1899964,930.7695521,3173326 +15-07-2021,TECHM.NS,957.4137292,988.0100708,994.4490778,955.9927287,5922995 +16-07-2021,TECHM.NS,987.9655272,979.7502441,993.2055673,961.8986777,2323939 +19-07-2021,TECHM.NS,966.2951567,971.8015747,986.2338323,964.6076711,1409001 +20-07-2021,TECHM.NS,973.3558718,965.5846558,978.9067405,963.5420012,1230858 +22-07-2021,TECHM.NS,959.1899679,1020.116272,1023.580035,959.1899679,7309727 +23-07-2021,TECHM.NS,1011.432337,1017.776611,1027.225466,1003.468324,2840803 +26-07-2021,TECHM.NS,1017.776543,1008.057678,1024.570763,1004.773165,984581 +27-07-2021,TECHM.NS,1008.057688,1008.642639,1014.80687,993.5245388,1397105 +28-07-2021,TECHM.NS,1011.477494,1007.473022,1017.506719,995.7294009,2533035 +29-07-2021,TECHM.NS,1015.706664,1014.896851,1027.090305,1003.468172,3821405 +30-07-2021,TECHM.NS,1066.370768,1088.463135,1113.435108,1057.371859,20425030 +02-08-2021,TECHM.NS,1088.868045,1089.497925,1092.467609,1075.864665,2385223 +03-08-2021,TECHM.NS,1089.767995,1103.491333,1106.865924,1088.868104,2603616 +04-08-2021,TECHM.NS,1102.546169,1094.717163,1107.225667,1092.197425,1938175 +05-08-2021,TECHM.NS,1095.212261,1123.243774,1128.463186,1095.167222,5790873 +06-08-2021,TECHM.NS,1126.663471,1138.002075,1145.561181,1118.609491,3894726 +09-08-2021,TECHM.NS,1161.219319,1158.564575,1175.977553,1139.261958,6585101 +10-08-2021,TECHM.NS,1159.059607,1190.60083,1196.585017,1154.020239,6314469 +11-08-2021,TECHM.NS,1190.600707,1191.095581,1193.930259,1168.373336,3430349 +12-08-2021,TECHM.NS,1190.555664,1247.743774,1255.167874,1185.831236,8613315 +13-08-2021,TECHM.NS,1241.939249,1244.68396,1250.84819,1229.160844,4760344 +16-08-2021,TECHM.NS,1243.604211,1230.915771,1259.802248,1224.076622,2912430 +17-08-2021,TECHM.NS,1234.650373,1272.175781,1285.764222,1233.300536,8042970 +18-08-2021,TECHM.NS,1276.045347,1271.095947,1282.344584,1263.671847,2939739 +20-08-2021,TECHM.NS,1233.4355,1259.127319,1277.845094,1233.4355,4051399 +23-08-2021,TECHM.NS,1273.750499,1274.245483,1298.497499,1267.946247,3987240 +24-08-2021,TECHM.NS,1279.554912,1316.855347,1320.13997,1277.845098,5366923 +25-08-2021,TECHM.NS,1316.540282,1316.630249,1330.038644,1304.841701,3105863 +26-08-2021,TECHM.NS,1313.660766,1304.391846,1319.914964,1299.442446,1993944 +27-08-2021,TECHM.NS,1304.706986,1300.702515,1311.231196,1287.923996,3097939 +30-08-2021,TECHM.NS,1304.841681,1277.125,1309.341135,1274.155426,2742699 +31-08-2021,TECHM.NS,1282.164686,1302.727173,1308.441458,1266.101545,6392991 +01-09-2021,TECHM.NS,1304.84189,1292.513428,1321.2649,1284.594343,1829925 +02-09-2021,TECHM.NS,1292.24319,1293.863037,1307.136426,1278.924762,3860958 +03-09-2021,TECHM.NS,1299.442599,1297.597778,1304.571934,1282.434637,1919590 +06-09-2021,TECHM.NS,1303.042144,1314.875732,1320.949997,1292.333419,1801171 +07-09-2021,TECHM.NS,1321.894757,1291.523438,1325.449392,1288.913842,1940043 +08-09-2021,TECHM.NS,1296.02281,1284.90918,1297.957598,1277.710053,2256454 +09-09-2021,TECHM.NS,1282.884489,1289.768677,1293.953192,1272.445776,2303457 +13-09-2021,TECHM.NS,1292.243211,1286.393921,1295.66284,1278.159898,1937241 +14-09-2021,TECHM.NS,1291.343461,1306.686646,1311.141062,1286.394061,1554999 +15-09-2021,TECHM.NS,1297.732682,1318.2052,1331.83857,1293.998112,2410087 +16-09-2021,TECHM.NS,1318.205133,1303.356934,1321.939702,1295.842867,1800078 +17-09-2021,TECHM.NS,1305.74171,1306.236694,1324.63942,1292.783259,2861623 +20-09-2021,TECHM.NS,1295.843046,1288.014038,1343.672275,1283.559512,2526342 +21-09-2021,TECHM.NS,1294.943124,1315.370605,1319.645088,1278.205174,1713705 +22-09-2021,TECHM.NS,1317.440381,1362.074951,1374.943436,1310.691199,5145820 +23-09-2021,TECHM.NS,1372.423545,1369.18396,1377.732923,1353.43587,2015302 +24-09-2021,TECHM.NS,1376.833077,1363.109741,1392.896108,1359.780189,3592146 +27-09-2021,TECHM.NS,1370.534006,1317.800415,1372.333788,1313.120916,2728552 +28-09-2021,TECHM.NS,1317.800332,1272.490845,1318.340245,1267.406439,3995669 +29-09-2021,TECHM.NS,1259.847234,1255.66272,1267.901214,1235.325208,7948104 +30-09-2021,TECHM.NS,1249.048496,1242.389282,1262.231919,1239.149697,3856630 +01-10-2021,TECHM.NS,1237.350055,1233.975464,1245.449073,1228.171211,2661824 +04-10-2021,TECHM.NS,1246.078788,1258.99231,1264.8416,1234.695257,2538936 +05-10-2021,TECHM.NS,1259.037277,1271.59082,1278.744909,1242.749274,2481825 +06-10-2021,TECHM.NS,1280.454899,1246.93396,1284.054463,1241.804515,2769341 +07-10-2021,TECHM.NS,1258.002538,1275.325439,1280.814862,1237.935036,1956325 +08-10-2021,TECHM.NS,1276.495236,1295.797852,1302.142126,1276.495236,2665924 +11-10-2021,TECHM.NS,1277.84523,1260.027344,1290.848611,1246.888957,3073366 +12-10-2021,TECHM.NS,1258.94747,1236.855103,1262.412028,1224.751613,2965629 +13-10-2021,TECHM.NS,1248.058768,1261.782104,1268.846226,1239.149825,1738985 +14-10-2021,TECHM.NS,1288.64379,1287.563965,1313.480757,1269.296135,4328124 +18-10-2021,TECHM.NS,1277.845164,1331.523682,1338.09282,1277.845164,3579606 +19-10-2021,TECHM.NS,1348.0366,1385.022095,1412.648812,1329.183929,8645334 +20-10-2021,TECHM.NS,1389.431469,1385.202026,1418.677922,1364.054591,5159270 +21-10-2021,TECHM.NS,1391.366324,1371.658691,1391.366324,1328.283994,4261416 +22-10-2021,TECHM.NS,1377.732995,1365.539429,1405.584575,1335.213149,5223521 +25-10-2021,TECHM.NS,1377.733073,1371.523804,1381.332637,1335.258264,3890467 +26-10-2021,TECHM.NS,1414.538478,1406.799438,1466.822115,1388.53161,16978043 +27-10-2021,TECHM.NS,1405.494697,1410.894043,1428.216944,1374.583464,3624131 +28-10-2021,TECHM.NS,1420.028064,1379.802979,1424.392514,1373.23373,3054565 +29-10-2021,TECHM.NS,1374.448536,1329.903931,1388.30688,1320.860092,3795495 +01-11-2021,TECHM.NS,1340.837527,1369.769043,1376.743198,1338.182892,2271900 +02-11-2021,TECHM.NS,1383.492574,1354.727539,1384.128722,1352.410045,2041689 +03-11-2021,TECHM.NS,1361.453093,1361.953003,1397.534282,1357.454143,2697346 +04-11-2021,TECHM.NS,1371.450293,1368.587402,1376.903376,1364.179516,166444 +08-11-2021,TECHM.NS,1370.54163,1414.348022,1420.346503,1367.17894,3050392 +09-11-2021,TECHM.NS,1418.710432,1417.074463,1428.707751,1411.439655,2061369 +10-11-2021,TECHM.NS,1414.120561,1423.799805,1429.934522,1405.577487,1299996 +11-11-2021,TECHM.NS,1417.801652,1383.219971,1417.801652,1376.903527,3027565 +12-11-2021,TECHM.NS,1398.261432,1440.522827,1444.567153,1391.717776,3713868 +15-11-2021,TECHM.NS,1440.522666,1435.205933,1455.518643,1429.934575,2448280 +16-11-2021,TECHM.NS,1440.613593,1454.064575,1458.699673,1432.343106,2864344 +17-11-2021,TECHM.NS,1452.792128,1470.923584,1476.876577,1449.611163,2304359 +18-11-2021,TECHM.NS,1472.514207,1424.845215,1476.649506,1417.347225,2938804 +22-11-2021,TECHM.NS,1437.614462,1400.806152,1437.614462,1381.447664,1951782 +23-11-2021,TECHM.NS,1383.26541,1418.301514,1421.845929,1368.996554,1823592 +24-11-2021,TECHM.NS,1425.799378,1397.897705,1426.799087,1390.536066,1644163 +25-11-2021,TECHM.NS,1391.4449,1417.210693,1422.163977,1390.58154,1557493 +26-11-2021,TECHM.NS,1403.260059,1388.173218,1408.713142,1372.495604,1522173 +29-11-2021,TECHM.NS,1376.903514,1396.580078,1404.623354,1344.548576,1995524 +30-11-2021,TECHM.NS,1389.62728,1400.942383,1449.111281,1387.355162,5662900 +01-12-2021,TECHM.NS,1408.713111,1442.885742,1449.065947,1408.713111,2761193 +02-12-2021,TECHM.NS,1445.066971,1481.102783,1483.692975,1435.9785,2664202 +03-12-2021,TECHM.NS,1476.876571,1448.066162,1488.918796,1444.794224,2400296 +06-12-2021,TECHM.NS,1459.608421,1410.303467,1471.923344,1405.850094,2911781 +07-12-2021,TECHM.NS,1421.4369,1432.933838,1437.205375,1395.98918,1758254 +08-12-2021,TECHM.NS,1438.386958,1458.517944,1467.606416,1437.841672,1604565 +09-12-2021,TECHM.NS,1447.793378,1464.334351,1472.332249,1440.522602,1947954 +10-12-2021,TECHM.NS,1464.152694,1456.563843,1464.334419,1434.66065,1776362 +13-12-2021,TECHM.NS,1458.699697,1488.828003,1504.596479,1451.837857,3163063 +14-12-2021,TECHM.NS,1490.509292,1492.963135,1513.23047,1477.467358,2725454 +15-12-2021,TECHM.NS,1489.600399,1491.963379,1496.235027,1468.606053,1622068 +16-12-2021,TECHM.NS,1498.688911,1502.006226,1515.638932,1492.508707,2225836 +17-12-2021,TECHM.NS,1517.047587,1493.099487,1522.318945,1478.60342,3405084 +20-12-2021,TECHM.NS,1485.96516,1452.383301,1489.009776,1432.888462,2233189 +21-12-2021,TECHM.NS,1459.154118,1484.101929,1504.414752,1459.154118,2237445 +22-12-2021,TECHM.NS,1495.053611,1508.459106,1510.231314,1483.011385,1656110 +23-12-2021,TECHM.NS,1517.774638,1530.316772,1536.95129,1512.457905,1715034 +24-12-2021,TECHM.NS,1529.907723,1566.670654,1577.031422,1527.181182,3343946 +27-12-2021,TECHM.NS,1567.306981,1622.292236,1628.654167,1548.35754,4512000 +28-12-2021,TECHM.NS,1622.291977,1641.468628,1656.828165,1614.203217,3605483 +29-12-2021,TECHM.NS,1636.379174,1623.973389,1655.010539,1620.247138,1902921 +30-12-2021,TECHM.NS,1624.109989,1635.879517,1670.461198,1623.201142,4650594 +31-12-2021,TECHM.NS,1636.10659,1627.336304,1647.739878,1620.8834,2378048 +03-01-2022,TECHM.NS,1631.426157,1622.110474,1652.284155,1620.474504,1779147 +04-01-2022,TECHM.NS,1629.56293,1626.654663,1639.378523,1605.932904,2701533 +05-01-2022,TECHM.NS,1617.702388,1579.167358,1620.428929,1575.03206,3138050 +06-01-2022,TECHM.NS,1567.761323,1537.860229,1571.260362,1535.951673,4290750 +07-01-2022,TECHM.NS,1546.85784,1548.539185,1567.352387,1540.586772,2103362 +10-01-2022,TECHM.NS,1562.308329,1559.581787,1567.761412,1533.679642,2330348 +11-01-2022,TECHM.NS,1549.584375,1578.803833,1585.938261,1549.584375,2704832 +12-01-2022,TECHM.NS,1594.117872,1572.714478,1595.026719,1564.125917,3013194 +13-01-2022,TECHM.NS,1572.305508,1562.126465,1589.482741,1546.676064,2768371 +14-01-2022,TECHM.NS,1558.218425,1579.349121,1587.574232,1541.859176,1889385 +17-01-2022,TECHM.NS,1574.986709,1565.398438,1591.391445,1563.217182,2522806 +18-01-2022,TECHM.NS,1581.393929,1509.367798,1587.346922,1499.643178,4878369 +19-01-2022,TECHM.NS,1511.503671,1517.865601,1523.773107,1479.194221,2610709 +20-01-2022,TECHM.NS,1517.865664,1514.957397,1520.683068,1493.735838,2440011 +21-01-2022,TECHM.NS,1499.597836,1448.293457,1502.324377,1444.021809,4079190 +24-01-2022,TECHM.NS,1443.249231,1375.222046,1443.249231,1365.042892,3250275 +25-01-2022,TECHM.NS,1362.361663,1363.815796,1388.400152,1331.460865,3910618 +27-01-2022,TECHM.NS,1349.183645,1313.829468,1349.183645,1299.651474,4434890 +28-01-2022,TECHM.NS,1314.192908,1282.065186,1347.729389,1278.066236,7080683 +31-01-2022,TECHM.NS,1306.013356,1344.184937,1352.001,1301.014697,4406035 +01-02-2022,TECHM.NS,1366.906221,1368.496704,1376.858054,1340.549652,2542754 +02-02-2022,TECHM.NS,1345.002985,1347.774902,1354.182319,1311.466501,9031146 +03-02-2022,TECHM.NS,1344.094192,1321.736572,1344.912177,1317.0105,2433692 +04-02-2022,TECHM.NS,1330.552212,1316.192383,1331.415572,1304.195645,2406272 +07-02-2022,TECHM.NS,1317.828333,1312.647949,1332.142676,1303.286779,2741520 +08-02-2022,TECHM.NS,1314.647247,1303.468384,1323.417643,1290.744525,1981111 +09-02-2022,TECHM.NS,1308.785543,1322.19104,1336.868835,1308.785543,2282701 +10-02-2022,TECHM.NS,1331.461003,1334.641968,1337.822933,1318.100995,1850405 +11-02-2022,TECHM.NS,1317.69205,1295.016357,1317.782913,1291.471831,2426039 +14-02-2022,TECHM.NS,1263.297611,1263.43396,1289.472454,1246.029514,2149302 +15-02-2022,TECHM.NS,1276.066818,1308.421753,1311.102808,1267.887194,1955525 +16-02-2022,TECHM.NS,1318.28275,1312.375244,1330.5067,1298.606188,2164650 +17-02-2022,TECHM.NS,1328.234571,1315.601685,1328.234571,1308.967056,1669669 +18-02-2022,TECHM.NS,1307.331255,1306.876831,1313.284248,1287.927388,2374188 +21-02-2022,TECHM.NS,1297.061128,1288.92688,1308.739791,1281.565241,2109461 +22-02-2022,TECHM.NS,1254.663518,1283.792114,1291.19913,1249.664859,2111878 +23-02-2022,TECHM.NS,1292.380558,1284.473633,1295.061613,1280.747271,1319711 +24-02-2022,TECHM.NS,1245.57493,1211.493164,1272.385919,1208.766623,4108603 +25-02-2022,TECHM.NS,1231.487949,1263.024902,1272.386073,1227.034576,1885454 +28-02-2022,TECHM.NS,1254.209073,1281.474487,1290.42661,1238.985883,4983140 +02-03-2022,TECHM.NS,1272.385862,1267.250854,1291.198952,1256.708251,2160190 +03-03-2022,TECHM.NS,1281.292759,1296.606812,1312.011726,1277.066598,2730530 +04-03-2022,TECHM.NS,1286.018622,1321.100098,1326.916741,1271.022646,3567738 +07-03-2022,TECHM.NS,1297.833711,1294.289185,1330.552207,1282.428796,3341715 +08-03-2022,TECHM.NS,1290.562874,1328.688965,1333.187825,1290.562874,2365949 +09-03-2022,TECHM.NS,1328.689066,1367.587769,1373.268063,1328.689066,3667977 +10-03-2022,TECHM.NS,1385.99174,1349.955933,1386.8551,1340.094964,2835942 +11-03-2022,TECHM.NS,1341.458211,1351.273804,1355.863415,1338.277247,1116432 +14-03-2022,TECHM.NS,1351.45576,1365.997314,1371.359535,1351.45576,1372791 +15-03-2022,TECHM.NS,1375.994563,1325.644409,1376.90341,1316.010652,2188506 +16-03-2022,TECHM.NS,1340.731311,1354.091431,1358.272105,1334.551216,1453944 +17-03-2022,TECHM.NS,1367.814901,1357.363159,1372.31365,1351.455653,2346185 +21-03-2022,TECHM.NS,1358.726542,1344.912109,1381.447722,1341.640171,2110200 +22-03-2022,TECHM.NS,1351.364855,1397.988647,1403.214519,1340.595038,3030660 +23-03-2022,TECHM.NS,1408.713041,1401.578613,1419.346508,1389.808976,3741783 +24-03-2022,TECHM.NS,1390.672393,1425.572144,1428.662135,1390.672393,2085571 +25-03-2022,TECHM.NS,1427.798833,1391.036011,1431.388734,1383.628884,1755511 +28-03-2022,TECHM.NS,1394.171478,1385.491943,1398.670227,1378.31214,1928306 +29-03-2022,TECHM.NS,1396.897883,1383.583252,1399.215487,1380.629499,2311150 +30-03-2022,TECHM.NS,1394.444274,1359.908081,1394.444274,1349.638064,3792481 +31-03-2022,TECHM.NS,1359.908094,1362.770874,1371.995695,1351.637496,2036984 +01-04-2022,TECHM.NS,1362.361812,1351.546509,1365.679126,1340.958418,2537230 +04-04-2022,TECHM.NS,1351.546473,1362.043701,1367.178709,1348.410995,1675276 +05-04-2022,TECHM.NS,1370.54158,1353.31897,1383.719864,1345.093858,3207223 +06-04-2022,TECHM.NS,1346.911584,1326.326172,1346.911584,1321.463861,2627895 +07-04-2022,TECHM.NS,1321.46373,1334.6875,1340.231445,1318.46449,3336784 +08-04-2022,TECHM.NS,1340.549498,1316.692261,1348.183836,1308.739848,5402943 +11-04-2022,TECHM.NS,1323.236037,1317.101318,1329.052681,1304.786505,3268704 +12-04-2022,TECHM.NS,1305.422417,1286.018555,1310.193864,1278.247868,2021088 +13-04-2022,TECHM.NS,1288.836126,1281.883423,1298.469883,1275.476117,1430399 +18-04-2022,TECHM.NS,1263.297537,1221.990479,1263.297537,1208.948433,3968044 +19-04-2022,TECHM.NS,1237.713395,1182.591797,1237.713395,1168.459291,2677360 +20-04-2022,TECHM.NS,1186.409118,1189.862671,1200.541625,1177.638721,3025261 +21-04-2022,TECHM.NS,1194.134384,1193.043701,1198.769483,1179.183781,3728173 +22-04-2022,TECHM.NS,1186.045543,1187.408813,1203.313639,1175.003028,1954666 +25-04-2022,TECHM.NS,1176.957106,1154.599487,1179.638161,1147.510435,2686619 +26-04-2022,TECHM.NS,1164.596672,1159.188965,1168.504647,1149.691557,2568317 +27-04-2022,TECHM.NS,1152.191076,1146.283569,1158.325795,1132.650861,2382463 +28-04-2022,TECHM.NS,1157.689598,1155.41748,1167.323357,1136.240716,2576887 +29-04-2022,TECHM.NS,1166.959828,1144.238647,1167.68695,1134.559402,3811317 +02-05-2022,TECHM.NS,1126.97031,1118.972412,1135.149934,1112.610483,2149957 +04-05-2022,TECHM.NS,1120.108512,1102.249756,1130.560253,1090.616469,2797667 +05-05-2022,TECHM.NS,1120.472179,1148.192017,1150.691346,1110.747559,3563713 +06-05-2022,TECHM.NS,1126.697907,1173.094604,1180.592594,1116.700587,5745203 +09-05-2022,TECHM.NS,1163.324374,1146.192627,1163.324374,1099.705072,5712061 +10-05-2022,TECHM.NS,1140.603105,1129.060791,1155.553595,1122.426163,2852416 +11-05-2022,TECHM.NS,1129.69705,1112.837891,1150.282461,1097.25125,3244609 +12-05-2022,TECHM.NS,1098.796093,1102.249756,1120.472073,1087.935415,3110220 +13-05-2022,TECHM.NS,1116.064191,1093.206665,1122.017183,1086.072238,1892084 +16-05-2022,TECHM.NS,1081.527911,1080.664551,1109.702168,1051.490474,3474480 +17-05-2022,TECHM.NS,1086.799446,1088.980591,1099.705031,1075.302508,4434968 +18-05-2022,TECHM.NS,1098.796214,1065.214355,1118.336427,1061.987904,5294021 +19-05-2022,TECHM.NS,1047.900979,1007.320923,1048.718963,999.7320698,4393100 +20-05-2022,TECHM.NS,1025.179629,1027.815308,1031.359834,1013.137403,2461651 +23-05-2022,TECHM.NS,1030.632795,1038.721558,1043.174931,1013.95547,2783695 +24-05-2022,TECHM.NS,1043.356649,998.2323608,1046.855689,991.5523557,3666196 +25-05-2022,TECHM.NS,991.5977428,963.5143433,995.0967822,949.7452865,4711542 +26-05-2022,TECHM.NS,972.4664683,980.2825317,990.188988,959.6971212,2946857 +27-05-2022,TECHM.NS,995.1876767,1020.86261,1023.543665,992.4611351,3367600 +30-05-2022,TECHM.NS,1038.721539,1057.898193,1063.8057,1031.95056,2469771 +31-05-2022,TECHM.NS,1046.991938,1072.66687,1083.345824,1043.947322,9674664 +01-06-2022,TECHM.NS,1078.028929,1042.083984,1087.889897,1038.90302,2419021 +02-06-2022,TECHM.NS,1036.085736,1041.538818,1050.082004,1028.54226,3206663 +03-06-2022,TECHM.NS,1054.262776,1043.265747,1074.257415,1039.812083,3229236 +06-06-2022,TECHM.NS,1041.538801,1039.902832,1044.265343,1009.820014,3938875 +07-06-2022,TECHM.NS,1027.088061,1027.269897,1035.903945,1018.544877,1656444 +08-06-2022,TECHM.NS,1031.450622,1021.725891,1035.449571,1017.817915,1303551 +09-06-2022,TECHM.NS,1019.726394,1034.813232,1037.857848,1010.319849,1323539 +10-06-2022,TECHM.NS,1016.999995,1008.684021,1021.453368,999.9591103,3119792 +13-06-2022,TECHM.NS,982.6455482,956.0617676,985.7356508,954.2895599,2012004 +14-06-2022,TECHM.NS,939.7480019,936.2489624,960.2425506,927.3877022,5775453 +15-06-2022,TECHM.NS,942.4744892,927.069519,942.4744892,925.024613,3238141 +16-06-2022,TECHM.NS,930.7049109,886.3985596,939.384334,882.4905282,5600443 +17-06-2022,TECHM.NS,882.581461,877.0829468,885.5352143,857.679082,7043370 +20-06-2022,TECHM.NS,877.0374727,890.0794067,898.0773058,861.6325029,2985094 +21-06-2022,TECHM.NS,901.0310627,908.9379883,913.0732871,890.6701832,3433536 +22-06-2022,TECHM.NS,906.0751977,890.6702271,906.0751977,879.764061,2719988 +23-06-2022,TECHM.NS,891.6700114,900.7584839,907.529407,882.7178882,2915172 +24-06-2022,TECHM.NS,909.7560273,891.7608643,909.7560273,885.2171535,4056588 +27-06-2022,TECHM.NS,905.2117095,915.3908081,930.7502908,905.2117095,3796002 +28-06-2022,TECHM.NS,910.6648858,927.6603394,935.2037599,894.3510676,2755698 +29-06-2022,TECHM.NS,916.117868,928.0237427,933.7495237,911.1646402,3770663 +30-06-2022,TECHM.NS,923.3887847,908.847229,932.477257,906.1206873,3264301 +01-07-2022,TECHM.NS,906.1205609,918.5717773,921.5709617,899.1224272,1842102 +04-07-2022,TECHM.NS,918.5718034,908.8016968,921.3892073,904.3028924,1814322 +05-07-2022,TECHM.NS,913.3913458,911.7554321,928.7508842,907.9382632,3045188 +06-07-2022,TECHM.NS,916.1179558,917.8447876,922.3890235,910.3013116,2188175 +07-07-2022,TECHM.NS,927.88753,927.7057495,933.2951818,923.3887255,1901699 +08-07-2022,TECHM.NS,937.0213917,932.9315796,940.3840817,922.0708453,2841036 +11-07-2022,TECHM.NS,922.4797841,915.7088623,924.6155526,897.940913,2892507 +12-07-2022,TECHM.NS,908.8471879,906.4387207,924.1158096,903.8485284,2013304 +13-07-2022,TECHM.NS,910.1195869,899.8041382,912.664348,897.0775966,2067142 +14-07-2022,TECHM.NS,907.0294449,886.8530273,907.574731,880.4910974,2212219 +15-07-2022,TECHM.NS,890.6702028,885.0353394,898.7589645,877.0829268,2544737 +18-07-2022,TECHM.NS,895.2144953,916.117981,928.8418418,894.4874286,3946821 +19-07-2022,TECHM.NS,908.8017105,915.8452759,918.7990291,900.6675175,2985845 +20-07-2022,TECHM.NS,928.1601634,950.199707,955.8345151,924.5247747,5574762 +21-07-2022,TECHM.NS,945.1282613,952.274353,955.0867309,932.2652849,4935223 +22-07-2022,TECHM.NS,958.9593633,948.539856,962.3710006,934.293822,2985409 +25-07-2022,TECHM.NS,948.7244516,937.9822388,948.7244516,929.683551,2888919 +26-07-2022,TECHM.NS,935.9074453,921.4769287,956.423643,916.682177,5939871 +27-07-2022,TECHM.NS,922.0764031,929.1303101,931.2510745,914.6997918,2546052 +28-07-2022,TECHM.NS,941.6243632,957.1152344,962.1405054,936.2763317,3428026 +29-07-2022,TECHM.NS,972.7904645,966.9353027,984.777456,962.7398107,6185909 +01-08-2022,TECHM.NS,976.4326703,967.8112793,976.4326703,956.9308463,2540084 +02-08-2022,TECHM.NS,964.4918934,952.1360474,967.7191607,949.7386713,2802273 +03-08-2022,TECHM.NS,947.3873261,970.6237183,974.634728,944.8516161,3509019 +04-08-2022,TECHM.NS,980.1672976,973.7589111,989.1113945,955.455603,5360632 +05-08-2022,TECHM.NS,977.4009324,975.7411499,984.7313943,968.5950582,2641829 +08-08-2022,TECHM.NS,973.7127068,974.2659302,981.8730607,967.3043207,2579239 +10-08-2022,TECHM.NS,973.7126207,972.9749146,976.6171836,961.771777,2823021 +11-08-2022,TECHM.NS,988.4659833,993.3068848,1008.659481,986.8062006,3201408 +12-08-2022,TECHM.NS,989.6646968,982.8413086,992.5231113,979.2451879,1771561 +16-08-2022,TECHM.NS,992.1541948,993.7216797,995.7963516,974.2198541,2222701 +17-08-2022,TECHM.NS,988.9267873,1018.433228,1020.646233,988.6501194,4280823 +18-08-2022,TECHM.NS,1014.28406,1019.032776,1022.767118,1003.311328,3041422 +19-08-2022,TECHM.NS,1023.504781,1018.110657,1046.556691,1014.284017,4577717 +22-08-2022,TECHM.NS,1010.595704,994.6437378,1014.28401,991.4626193,2157609 +23-08-2022,TECHM.NS,979.2451879,982.8413086,986.7139847,965.4140412,2875768 +24-08-2022,TECHM.NS,982.9333867,987.4976196,989.7567742,972.882732,2180800 +25-08-2022,TECHM.NS,995.8426518,987.1751099,1004.740713,982.5186909,2734931 +26-08-2022,TECHM.NS,998.6086823,1000.960022,1012.024938,996.7645296,2624896 +29-08-2022,TECHM.NS,964.4919772,954.8563232,965.9672771,938.0283716,6118233 +30-08-2022,TECHM.NS,966.3359555,992.2462769,996.3034351,961.0801657,4453769 +01-09-2022,TECHM.NS,973.7124787,970.8540649,982.0111646,961.8176731,6112823 +02-09-2022,TECHM.NS,975.7410907,974.0814209,983.394369,965.46003,1645341 +05-09-2022,TECHM.NS,973.7125378,982.057373,987.3593116,972.6060913,1677079 +06-09-2022,TECHM.NS,982.0575153,980.8126221,987.5438248,968.4568884,3051076 +07-09-2022,TECHM.NS,970.0243084,973.5742798,978.3229954,962.6476977,2615897 +08-09-2022,TECHM.NS,986.6216626,1004.694336,1007.737233,983.9476187,2634786 +09-09-2022,TECHM.NS,1016.727468,1038.8573,1044.11309,1001.605394,3394349 +12-09-2022,TECHM.NS,1051.167032,1060.47998,1074.218941,1051.120883,5230075 +13-09-2022,TECHM.NS,1065.920174,1058.036377,1073.711674,1054.025368,2483685 +14-09-2022,TECHM.NS,1025.34894,1027.838501,1034.43137,1009.673641,5179539 +15-09-2022,TECHM.NS,1033.002197,998.6087036,1036.690503,993.9983218,3392174 +16-09-2022,TECHM.NS,982.0113439,952.68927,990.2638825,947.8945179,6635089 +19-09-2022,TECHM.NS,955.2712065,958.4984741,969.8860958,943.3763978,2485826 +20-09-2022,TECHM.NS,971.8684046,973.8508911,982.6566521,968.1800994,2321528 +21-09-2022,TECHM.NS,965.5983499,977.5393066,983.8093586,965.4139796,2760138 +22-09-2022,TECHM.NS,968.1802558,966.7049561,988.4659374,961.0341635,3867282 +23-09-2022,TECHM.NS,957.1153283,954.4412842,968.0880603,942.3621055,3230711 +26-09-2022,TECHM.NS,948.8165993,952.4127197,970.2548752,934.5705079,3314114 +27-09-2022,TECHM.NS,954.3029263,942.8231201,963.5698391,939.6419453,4448875 +28-09-2022,TECHM.NS,936.8295741,949.4619751,955.6399542,929.960094,1965519 +29-09-2022,TECHM.NS,961.5873388,928.6231079,963.1087873,923.5978366,3176310 +30-09-2022,TECHM.NS,922.9984069,930.0061646,939.4113544,907.8302401,3848885 +03-10-2022,TECHM.NS,931.2971097,927.1477661,938.9042395,921.2926038,2431236 +04-10-2022,TECHM.NS,942.3620166,948.1711426,955.2710854,938.5815262,2715420 +06-10-2022,TECHM.NS,952.919752,950.9373779,963.5697788,947.2951088,2397633 +07-10-2022,TECHM.NS,949.6464168,944.0678101,955.6859491,941.4860076,1539126 +10-10-2022,TECHM.NS,929.5452193,949.1393433,952.5049447,925.3036902,1660433 +11-10-2022,TECHM.NS,953.8879244,926.5483398,954.3489626,922.583423,2310765 +12-10-2022,TECHM.NS,929.2685137,936.7373657,939.4113533,920.4166034,2192421 +13-10-2022,TECHM.NS,939.4574898,934.0172729,941.4399765,924.8886943,1344162 +14-10-2022,TECHM.NS,954.3489954,940.3795166,968.0879552,936.8756378,3492929 +17-10-2022,TECHM.NS,939.5958239,943.5146484,947.8483624,928.945853,1426207 +18-10-2022,TECHM.NS,948.2633479,939.9646606,953.3808041,934.9854258,2395805 +19-10-2022,TECHM.NS,944.6672671,939.7802734,949.7386873,937.1062294,1304927 +20-10-2022,TECHM.NS,931.2971557,960.480896,962.0945297,928.5309265,1852905 +21-10-2022,TECHM.NS,960.4808746,960.0198364,962.9704358,950.7529239,1202009 +24-10-2022,TECHM.NS,969.1023216,966.4744263,969.2406555,963.569863,231316 +25-10-2022,TECHM.NS,971.3152449,998.147644,1001.374911,969.1022392,3097049 +27-10-2022,TECHM.NS,1008.10617,992.0158691,1012.439884,983.9938495,2342818 +28-10-2022,TECHM.NS,996.7644423,967.211853,996.7644423,963.6158456,1542568 +31-10-2022,TECHM.NS,971.1770342,980.5361328,994.2750946,970.9465151,2629847 +01-11-2022,TECHM.NS,985.6996315,987.4515991,995.8424715,965.5522855,4709472 +02-11-2022,TECHM.NS,987.5436845,997.6865234,1013.085152,983.2560073,4104485 +03-11-2022,TECHM.NS,986.6217381,970.8081055,987.6821484,968.3185442,3460133 +04-11-2022,TECHM.NS,970.9464042,971.5457764,976.2944921,957.8068161,2531080 +07-11-2022,TECHM.NS,976.432742,971.4074707,984.6853931,963.0626344,2588984 +09-11-2022,TECHM.NS,982.1956211,965.0282593,984.0248795,961.6042687,2697639 +10-11-2022,TECHM.NS,952.1762659,957.8986816,970.0002551,943.0297451,3285774 +11-11-2022,TECHM.NS,984.0718171,993.1713867,1000.019597,981.4450781,5299457 +14-11-2022,TECHM.NS,996.2671014,999.409729,1007.946458,990.1224704,2229790 +15-11-2022,TECHM.NS,999.0816301,1000.910889,1004.241207,985.0100578,1577944 +16-11-2022,TECHM.NS,1000.019589,1000.816956,1008.462532,993.4528567,2335937 +17-11-2022,TECHM.NS,994.3909677,993.0307617,996.1264385,982.477084,2089630 +18-11-2022,TECHM.NS,994.3911104,995.1884766,999.0816345,981.2576429,1617331 +21-11-2022,TECHM.NS,989.7943026,978.0679932,992.4210417,973.5651591,1475958 +22-11-2022,TECHM.NS,978.0679016,985.6196899,987.7304254,971.9233847,1696991 +23-11-2022,TECHM.NS,990.5916383,979.4282837,993.1245898,976.8953322,1704144 +24-11-2022,TECHM.NS,984.3532633,1003.115356,1004.710089,981.2574721,2208145 +25-11-2022,TECHM.NS,1003.772098,1013.293884,1015.873672,994.3910504,1943246 +28-11-2022,TECHM.NS,1008.462522,1010.526306,1023.472196,1005.085368,1749691 +29-11-2022,TECHM.NS,1009.49446,1008.040466,1018.265716,1006.398783,1233868 +30-11-2022,TECHM.NS,1008.22801,1010.338745,1015.029269,997.3928547,3909954 +01-12-2022,TECHM.NS,1023.847553,1033.322388,1039.373118,1020.798712,4264917 +02-12-2022,TECHM.NS,1033.322431,1045.752319,1047.206428,1031.962225,3418928 +05-12-2022,TECHM.NS,1050.677285,1031.680664,1050.677285,1028.397298,2760688 +06-12-2022,TECHM.NS,1021.596083,1021.408508,1028.303555,1013.200092,1838107 +07-12-2022,TECHM.NS,1018.781678,1011.323792,1020.00126,1007.711997,1478573 +08-12-2022,TECHM.NS,1011.370751,1007.665283,1015.404648,1004.053603,1110431 +09-12-2022,TECHM.NS,1007.477567,971.2199097,1009.119251,966.4354838,3138360 +12-12-2022,TECHM.NS,970.0003174,968.2178955,979.7566298,958.555428,1689393 +13-12-2022,TECHM.NS,975.4882302,981.0230713,982.6178036,966.3886597,1983827 +14-12-2022,TECHM.NS,985.9481601,999.175415,1001.942893,985.9481601,1983937 +15-12-2022,TECHM.NS,994.3909948,959.4465942,994.3909948,957.1013325,5184673 +16-12-2022,TECHM.NS,952.1763135,957.6173096,969.5312513,948.4238945,2994364 +19-12-2022,TECHM.NS,956.8198892,963.1520386,964.465408,947.2512099,1529622 +20-12-2022,TECHM.NS,961.5572911,954.9436646,961.5572911,941.8570929,2149130 +21-12-2022,TECHM.NS,961.0883113,962.5424194,966.7638908,957.1013661,2037666 +22-12-2022,TECHM.NS,966.2478372,952.9736328,970.9383606,949.9247925,1925482 +23-12-2022,TECHM.NS,942.8421605,934.1177979,952.6453665,931.5380098,1504806 +26-12-2022,TECHM.NS,938.4329947,939.0427856,944.2023614,931.5379482,966423 +27-12-2022,TECHM.NS,947.2043983,947.0636597,949.9248678,931.7256696,1615647 +28-12-2022,TECHM.NS,943.0766193,953.348877,956.3039296,940.1685177,1077963 +29-12-2022,TECHM.NS,947.4857245,950.4876709,952.8329326,944.6714104,1977329 +30-12-2022,TECHM.NS,959.4465659,953.489624,964.0433017,952.1762546,1317151 +02-01-2023,TECHM.NS,954.8968263,947.0167236,958.6022941,942.9828848,1348611 +03-01-2023,TECHM.NS,950.3001207,960.4316406,961.3698026,945.6564907,1439615 +04-01-2023,TECHM.NS,960.4316822,957.1483154,965.6381524,949.4558446,1702044 +05-01-2023,TECHM.NS,957.8048863,949.0336304,961.510354,942.3261589,1376035 +06-01-2023,TECHM.NS,947.016722,925.1119995,949.0336701,924.0331562,2346808 +09-01-2023,TECHM.NS,936.1815673,952.4107666,957.8048685,933.7894118,2190779 +10-01-2023,TECHM.NS,950.3001206,940.5907593,951.2851192,937.2135478,1411099 +11-01-2023,TECHM.NS,946.0316997,944.0616455,954.0055897,941.1535438,1294200 +12-01-2023,TECHM.NS,947.4857732,939.5587769,950.7691398,935.5718318,1948321 +13-01-2023,TECHM.NS,942.2792781,941.0597534,946.547643,925.2526549,2837817 +16-01-2023,TECHM.NS,945.7972316,970.4224243,971.6420063,941.1536016,4286551 +17-01-2023,TECHM.NS,970.0003569,981.3045654,985.0100336,967.0922549,2466876 +18-01-2023,TECHM.NS,981.3044031,983.4619751,986.4170276,978.9121905,1138627 +19-01-2023,TECHM.NS,979.2875664,988.1057739,988.7624014,975.7227226,1768051 +20-01-2023,TECHM.NS,987.3552521,981.7266235,992.0457758,977.3644135,1160517 +23-01-2023,TECHM.NS,988.2934156,999.3630981,1003.39688,982.4302605,1344952 +24-01-2023,TECHM.NS,1003.772121,1004.334961,1010.620332,999.3630743,1578750 +25-01-2023,TECHM.NS,999.0815337,986.0888062,1001.614371,984.0718581,1049973 +27-01-2023,TECHM.NS,985.9480869,966.3416748,992.1865063,958.2739969,1651820 +30-01-2023,TECHM.NS,966.3417082,971.9703369,983.0868556,955.3659282,2654212 +31-01-2023,TECHM.NS,961.5573782,952.1763306,965.1690586,934.3992339,5797831 +01-02-2023,TECHM.NS,955.0374962,960.3847046,970.4693303,941.2004517,1939670 +02-02-2023,TECHM.NS,963.7150203,953.7241821,979.6158494,948.5176552,3860090 +03-02-2023,TECHM.NS,961.0413654,948.7053223,963.3397907,940.9190643,2980262 +06-02-2023,TECHM.NS,943.7333261,943.1235352,953.4896379,935.2903838,2003960 +07-02-2023,TECHM.NS,942.7952317,940.4030762,946.0317044,935.2903941,1697633 +08-02-2023,TECHM.NS,945.1405647,948.4708252,957.9457178,942.1855117,2611176 +09-02-2023,TECHM.NS,948.4708109,953.1144409,954.7092305,940.5438142,1782899 +10-02-2023,TECHM.NS,948.9398632,954.3808594,958.3678046,941.9509712,1116554 +13-02-2023,TECHM.NS,952.1763216,940.4500122,954.8030034,938.5738027,1682312 +14-02-2023,TECHM.NS,943.7803068,949.4089355,962.2140315,943.4988869,2440189 +15-02-2023,TECHM.NS,952.0824154,1005.085327,1008.462481,945.8908904,6712218 +16-02-2023,TECHM.NS,1008.462562,1060.292847,1070.424423,1007.571408,14422445 +17-02-2023,TECHM.NS,1039.513754,1059.307739,1068.501211,1039.513754,5333732 +20-02-2023,TECHM.NS,1059.589301,1073.379395,1085.246442,1050.677306,4590531 +21-02-2023,TECHM.NS,1075.068066,1064.23291,1080.649744,1061.043446,3494288 +22-02-2023,TECHM.NS,1052.553472,1056.024414,1064.045255,1048.801054,2674708 +23-02-2023,TECHM.NS,1057.244105,1058.932739,1078.351463,1054.476741,2576193 +24-02-2023,TECHM.NS,1066.625144,1049.739258,1070.377563,1046.924943,1913493 +27-02-2023,TECHM.NS,1040.358258,1045.001831,1049.035728,1028.960261,2247105 +28-02-2023,TECHM.NS,1048.801016,1032.149658,1065.217848,1028.866292,3894204 +01-03-2023,TECHM.NS,1032.149635,1057.150146,1059.120143,1029.100795,2084324 +02-03-2023,TECHM.NS,1050.677388,1041.108765,1054.429807,1036.605816,1838692 +03-03-2023,TECHM.NS,1048.80103,1017.984314,1050.301974,1015.451363,2388401 +06-03-2023,TECHM.NS,1024.410252,1022.580994,1028.16267,1017.843519,2076844 +08-03-2023,TECHM.NS,1013.153082,1011.55835,1021.033184,1003.39677,2230530 +09-03-2023,TECHM.NS,1015.029419,994.3911133,1016.295838,991.9051126,2550755 +10-03-2023,TECHM.NS,980.3193975,995.5635986,997.1583308,976.6139298,1400844 +13-03-2023,TECHM.NS,1055.367923,1063.623291,1092.610638,1055.367923,13080169 +14-03-2023,TECHM.NS,1058.182195,1046.268311,1067.79777,1030.414317,4325522 +15-03-2023,TECHM.NS,1055.27405,1045.42395,1062.122146,1041.81227,2583351 +16-03-2023,TECHM.NS,1037.543798,1048.566528,1053.116313,1032.900226,2396839 +17-03-2023,TECHM.NS,1053.820044,1057.384888,1062.403726,1045.236361,2507004 +20-03-2023,TECHM.NS,1066.437512,1040.358154,1066.437512,1028.162793,4007438 +21-03-2023,TECHM.NS,1036.558778,1027.834473,1041.155514,1019.20384,3354949 +22-03-2023,TECHM.NS,1029.100868,1031.539917,1037.825287,1025.864452,1750203 +23-03-2023,TECHM.NS,1019.8136,1031.39917,1043.17243,1019.8136,1720354 +24-03-2023,TECHM.NS,1036.605772,1033.744507,1048.801134,1028.77262,1943460 +27-03-2023,TECHM.NS,1022.627919,1034.729492,1044.72033,1022.627919,1455300 +28-03-2023,TECHM.NS,1030.977087,1004.053528,1036.230451,1000.207207,2431154 +29-03-2023,TECHM.NS,1009.119148,1014.184937,1020.095042,999.1752618,1642278 +31-03-2023,TECHM.NS,1027.224762,1033.650757,1037.543915,1023.894444,2281085 +03-04-2023,TECHM.NS,1036.230484,1034.917114,1036.605749,1017.937441,1508662 +05-04-2023,TECHM.NS,1033.791329,1035.198486,1045.98669,1030.601751,1947605 +06-04-2023,TECHM.NS,1035.667693,1025.114014,1036.558846,1015.967492,1355815 +10-04-2023,TECHM.NS,1028.491067,1038.716431,1042.937902,1023.331491,940829 +11-04-2023,TECHM.NS,1039.419958,1030.273438,1047.8629,1024.785548,1384483 +12-04-2023,TECHM.NS,1034.729447,1041.202393,1044.579546,1023.284616,1376719 +13-04-2023,TECHM.NS,1032.149604,1019.578979,1032.149604,1009.400567,2725180 +17-04-2023,TECHM.NS,970.9384025,966.2009277,973.7527167,939.9809462,4349422 +18-04-2023,TECHM.NS,970.7508312,961.7449341,973.5181944,948.4238926,2735592 +19-04-2023,TECHM.NS,961.7449239,951.1444092,965.3097677,947.4857778,1953837 +20-04-2023,TECHM.NS,952.270046,958.5553589,960.4315683,947.5326288,1250758 +21-04-2023,TECHM.NS,951.5196465,936.9321289,956.4915902,932.3353927,4269272 +24-04-2023,TECHM.NS,939.9809419,943.8271484,945.0936242,929.6617899,1625433 +25-04-2023,TECHM.NS,943.7333477,935.2904053,943.8271353,932.8513559,1984203 +26-04-2023,TECHM.NS,935.2904128,934.633728,940.4499888,931.2565739,1589700 +27-04-2023,TECHM.NS,937.166596,941.0597534,946.2193293,931.5379678,3543950 +28-04-2023,TECHM.NS,921.1719569,960.3378296,963.1520865,920.3276397,5146250 +02-05-2023,TECHM.NS,957.2421058,988.2463989,999.8320842,957.2421058,4762884 +03-05-2023,TECHM.NS,975.5350783,975.2536011,985.7134911,973.9871827,2217136 +04-05-2023,TECHM.NS,969.062279,980.7416382,982.2426975,965.1691211,1744298 +05-05-2023,TECHM.NS,981.2575526,972.25177,985.666599,967.701985,1222282 +08-05-2023,TECHM.NS,976.5200712,978.7715454,982.1956506,971.2198711,1487285 +09-05-2023,TECHM.NS,983.5090069,982.946167,986.3701576,975.4881658,1747630 +10-05-2023,TECHM.NS,983.1337863,981.3983154,985.9481006,973.8934774,1186977 +11-05-2023,TECHM.NS,989.7004846,979.4282837,993.2653284,978.3962769,1451786 +12-05-2023,TECHM.NS,979.4283652,981.5859375,988.2934097,970.0473171,1140016 +15-05-2023,TECHM.NS,981.257565,998.5655518,1003.678291,977.505146,2122222 +16-05-2023,TECHM.NS,1003.678281,991.7642822,1005.460703,987.8242881,1343911 +17-05-2023,TECHM.NS,992.5147563,988.9030762,1000.394859,974.6907673,2803566 +18-05-2023,TECHM.NS,993.45293,983.7904053,994.3440837,980.3664145,909923 +19-05-2023,TECHM.NS,991.1546508,1005.789063,1011.980531,984.0719139,2624323 +22-05-2023,TECHM.NS,1005.648269,1036.089722,1041.71835,1003.865847,2996190 +23-05-2023,TECHM.NS,1035.667587,1023.003174,1049.926733,1019.156967,1414119 +24-05-2023,TECHM.NS,1018.07814,1030.742554,1035.057812,1017.843614,1782245 +25-05-2023,TECHM.NS,1029.100798,1030.13269,1031.915112,1014.607127,1200289 +26-05-2023,TECHM.NS,1030.977169,1045.752319,1051.052634,1030.977169,2104054 +29-05-2023,TECHM.NS,1058.22917,1045.095703,1058.22917,1041.39012,1432241 +30-05-2023,TECHM.NS,1045.986699,1030.414185,1051.427752,1027.224606,2822485 +31-05-2023,TECHM.NS,1030.414168,1046.502686,1057.666039,1028.162694,7599886 +01-06-2023,TECHM.NS,1052.553659,1051.427979,1066.343754,1048.425974,1412280 +02-06-2023,TECHM.NS,1058.182186,1053.585449,1068.688913,1048.425873,1907589 +05-06-2023,TECHM.NS,1054.523569,1040.686523,1064.326833,1038.951052,1754521 +06-06-2023,TECHM.NS,1031.915175,1019.016235,1033.791384,1005.226142,3284841 +07-06-2023,TECHM.NS,1027.22472,1027.881348,1030.977139,1017.093143,2086377 +08-06-2023,TECHM.NS,1032.853365,1004.991699,1033.322418,1002.834012,4054486 +09-06-2023,TECHM.NS,1012.214983,997.2522583,1012.214983,994.4847807,2782697 +12-06-2023,TECHM.NS,1000.019611,1008.228027,1012.214972,996.407931,1767945 +13-06-2023,TECHM.NS,1012.73101,1012.590271,1020.564161,1008.837852,1846534 +14-06-2023,TECHM.NS,1013.152963,1010.901489,1017.796535,1004.756973,1321534 +15-06-2023,TECHM.NS,1012.168151,1014.560364,1016.436573,1003.162367,1389325 +16-06-2023,TECHM.NS,1016.436411,1010.526306,1019.672827,1005.132204,4392418 +19-06-2023,TECHM.NS,1012.21507,1025.911377,1027.975276,1007.571497,2188899 +20-06-2023,TECHM.NS,1025.911241,1038.810181,1042.187335,1020.845453,3318866 +21-06-2023,TECHM.NS,1038.810115,1050.583374,1051.38074,1035.761275,1985965 +22-06-2023,TECHM.NS,1047.769063,1049.786011,1056.540318,1041.671383,2360795 +23-06-2023,TECHM.NS,1045.048653,1046.455811,1048.801072,1026.33351,3492348 +26-06-2023,TECHM.NS,1043.360098,1043.078735,1056.30599,1039.701581,1432154 +27-06-2023,TECHM.NS,1040.358199,1050.395874,1051.615456,1038.200512,1227245 +28-06-2023,TECHM.NS,1050.677263,1039.513794,1057.197045,1036.324215,1876800 +30-06-2023,TECHM.NS,1045.658462,1060.855713,1062.403609,1041.859092,2478834 +03-07-2023,TECHM.NS,1065.686945,1052.037476,1066.531262,1046.080534,1899656 +04-07-2023,TECHM.NS,1054.007599,1076.944214,1084.449052,1050.771069,2773593 +05-07-2023,TECHM.NS,1079.570982,1102.273071,1111.607168,1075.537086,3732838 +06-07-2023,TECHM.NS,1102.273065,1106.26001,1110.716007,1090.077703,2520085 +07-07-2023,TECHM.NS,1097.582563,1084.449097,1110.997507,1079.993099,2261102 +10-07-2023,TECHM.NS,1088.154646,1076.146973,1088.154646,1065.311816,2088505 +11-07-2023,TECHM.NS,1083.182481,1089.561523,1094.01752,1074.223536,1212566 +12-07-2023,TECHM.NS,1093.83014,1087.638672,1096.644455,1082.05688,1274203 +13-07-2023,TECHM.NS,1087.638632,1102.507568,1118.127035,1082.103791,3215610 +14-07-2023,TECHM.NS,1110.668949,1152.602295,1155.744923,1109.777795,6033106 +17-07-2023,TECHM.NS,1159.403662,1165.501343,1192.096589,1145.097565,4880073 +18-07-2023,TECHM.NS,1166.064219,1170.332642,1180.511055,1149.178333,2666872 +19-07-2023,TECHM.NS,1177.32146,1167.658936,1183.606716,1154.900734,2293881 +20-07-2023,TECHM.NS,1167.940428,1175.398315,1177.790528,1159.122221,2000345 +21-07-2023,TECHM.NS,1154.748562,1150.512695,1172.510175,1136.938767,5032086 +24-07-2023,TECHM.NS,1151.860586,1118.503296,1159.032592,1112.149554,2669308 +25-07-2023,TECHM.NS,1120.573093,1113.352905,1121.24693,1102.281951,2557865 +26-07-2023,TECHM.NS,1114.796956,1100.549072,1123.461181,1096.938978,3170213 +27-07-2023,TECHM.NS,1069.550355,1058.864502,1083.028037,1041.921153,17594818 +28-07-2023,TECHM.NS,1058.960769,1050.344727,1058.960769,1044.568577,4244321 +31-07-2023,TECHM.NS,1054.147269,1073.882446,1077.251867,1046.590164,4766331 +01-08-2023,TECHM.NS,1078.214637,1100.837891,1111.427499,1078.118391,3805214 +02-08-2023,TECHM.NS,1100.356558,1102.907715,1109.598375,1083.6057,2357217 +03-08-2023,TECHM.NS,1097.468357,1100.16394,1104.159016,1079.466072,2348236 +04-08-2023,TECHM.NS,1110.897906,1131.355103,1137.757025,1100.163989,3580506 +07-08-2023,TECHM.NS,1135.976142,1139.48999,1148.346706,1128.370855,1694290 +08-08-2023,TECHM.NS,1141.752347,1160.428589,1163.79801,1131.258984,5137402 +09-08-2023,TECHM.NS,1161.920597,1182.185303,1190.368181,1155.422429,3396984 +10-08-2023,TECHM.NS,1174.483762,1189.694336,1192.967393,1170.247895,3715680 +11-08-2023,TECHM.NS,1189.69428,1174.91687,1203.701371,1169.959103,2933959 +14-08-2023,TECHM.NS,1166.878428,1174.243042,1175.638898,1158.117958,1842625 +16-08-2023,TECHM.NS,1175.446479,1182.040894,1192.774929,1174.483788,2341456 +17-08-2023,TECHM.NS,1179.297242,1185.79541,1187.865221,1169.237161,2636308 +18-08-2023,TECHM.NS,1180.211759,1165.627075,1180.211759,1160.187844,1794430 +21-08-2023,TECHM.NS,1160.043453,1173.376709,1178.334595,1159.41768,1175945 +22-08-2023,TECHM.NS,1173.376609,1167.937378,1177.371802,1164.134793,1003208 +23-08-2023,TECHM.NS,1167.937541,1156.192749,1173.376773,1154.459857,1569035 +24-08-2023,TECHM.NS,1161.198613,1154.363525,1171.114383,1152.053042,1218843 +25-08-2023,TECHM.NS,1145.602928,1145.121582,1152.53426,1134.483794,1213340 +28-08-2023,TECHM.NS,1145.169917,1140.54895,1151.668086,1138.190403,950013 +29-08-2023,TECHM.NS,1147.913516,1153.304565,1162.835236,1143.918322,1419344 +30-08-2023,TECHM.NS,1162.883359,1152.534424,1176.024124,1149.983385,2016339 +31-08-2023,TECHM.NS,1154.267284,1157.107178,1169.189005,1153.304593,2817747 +01-09-2023,TECHM.NS,1160.043431,1182.233521,1184.014477,1159.128921,1686038 +04-09-2023,TECHM.NS,1188.924129,1209.862671,1218.767568,1179.82674,3466873 +05-09-2023,TECHM.NS,1211.788131,1207.744873,1219.345237,1202.064969,2199985 +06-09-2023,TECHM.NS,1207.744805,1202.353638,1212.606327,1189.742401,1753376 +07-09-2023,TECHM.NS,1202.353555,1221.89624,1227.287289,1192.437903,2554884 +08-09-2023,TECHM.NS,1224.543828,1215.831421,1230.319978,1212.077017,1731105 +11-09-2023,TECHM.NS,1217.805013,1221.511353,1227.43193,1216.360975,1293853 +12-09-2023,TECHM.NS,1224.351236,1218.767578,1235.903536,1204.856731,2335224 +13-09-2023,TECHM.NS,1213.280341,1213.376587,1221.415039,1207.119091,1204376 +14-09-2023,TECHM.NS,1214.916688,1232.100708,1241.246277,1214.916688,3288631 +15-09-2023,TECHM.NS,1230.512336,1251.547241,1255.060971,1226.469078,4316210 +18-09-2023,TECHM.NS,1252.46191,1241.67981,1253.424601,1235.133459,1967717 +20-09-2023,TECHM.NS,1234.170767,1226.806152,1241.054037,1221.703957,2843560 +21-09-2023,TECHM.NS,1228.346364,1243.460693,1247.648379,1218.671383,2960250 +22-09-2023,TECHM.NS,1241.920424,1256.649536,1270.752992,1236.096093,3252940 +25-09-2023,TECHM.NS,1256.649509,1250.969604,1265.361915,1247.696547,2100302 +26-09-2023,TECHM.NS,1251.499067,1234.459473,1254.435323,1231.426971,1141475 +27-09-2023,TECHM.NS,1222.570227,1240.572632,1245.626763,1216.842259,1568115 +28-09-2023,TECHM.NS,1226.517355,1183.629395,1226.517355,1176.409207,6570797 +29-09-2023,TECHM.NS,1178.334626,1177.179443,1185.699241,1164.856943,2861162 +03-10-2023,TECHM.NS,1175.061306,1170.825439,1184.784467,1167.311709,1622290 +04-10-2023,TECHM.NS,1164.856793,1160.043335,1170.151596,1141.800377,2340603 +05-10-2023,TECHM.NS,1168.707605,1160.620972,1178.286339,1154.748576,2497613 +06-10-2023,TECHM.NS,1161.968841,1171.499512,1177.371907,1160.043457,1446719 +09-10-2023,TECHM.NS,1158.358756,1167.408081,1181.944702,1157.299818,1451064 +10-10-2023,TECHM.NS,1169.862875,1181.944702,1185.506614,1167.745,1503359 +11-10-2023,TECHM.NS,1184.206964,1185.651001,1192.678697,1176.409185,1622663 +12-10-2023,TECHM.NS,1186.036109,1154.026611,1186.036109,1144.929222,2452842 +13-10-2023,TECHM.NS,1142.714962,1149.550049,1158.069846,1135.97612,3266079 +16-10-2023,TECHM.NS,1150.705413,1140.404541,1153.545306,1136.746383,2638043 +17-10-2023,TECHM.NS,1145.603122,1152.919556,1158.118114,1144.110903,1163897 +18-10-2023,TECHM.NS,1155.229902,1142.811157,1157.155285,1134.098869,2337078 +19-10-2023,TECHM.NS,1126.878784,1128.419067,1141.222796,1124.231382,3107691 +20-10-2023,TECHM.NS,1126.349234,1127.023071,1132.125384,1105.555118,2962470 +23-10-2023,TECHM.NS,1120.669325,1112.823364,1127.263739,1108.587615,1203959 +25-10-2023,TECHM.NS,1118.647736,1099.53833,1122.402258,1094.099099,1555285 +26-10-2023,TECHM.NS,1059.008993,1073.834351,1078.214645,1057.179856,7099401 +27-10-2023,TECHM.NS,1078.166432,1078.744141,1083.942581,1072.486645,1382498 +30-10-2023,TECHM.NS,1078.74411,1084.857178,1096.409477,1073.88247,2255915 +31-10-2023,TECHM.NS,1084.857201,1090.874023,1094.72479,1073.930675,1194765 +01-11-2023,TECHM.NS,1088.75599,1083.124268,1095.543012,1078.166382,1288497 +02-11-2023,TECHM.NS,1094.703883,1085.459717,1099.569234,1083.805545,2493118 +03-11-2023,TECHM.NS,1093.7309,1102.585815,1105.407743,1085.946339,1108121 +06-11-2023,TECHM.NS,1106.86729,1111.39209,1113.970749,1103.802095,572330 +07-11-2023,TECHM.NS,1111.246126,1118.057617,1119.322656,1105.942941,902481 +08-11-2023,TECHM.NS,1120.733437,1108.472778,1121.803791,1106.429355,806162 +09-11-2023,TECHM.NS,1109.299952,1093.682129,1110.273022,1087.113906,6042108 +10-11-2023,TECHM.NS,1091.78465,1107.499756,1109.056644,1091.298115,706806 +13-11-2023,TECHM.NS,1109.883711,1100.882813,1111.392017,1097.623051,435537 +15-11-2023,TECHM.NS,1114.165346,1142.141113,1147.103747,1112.705741,2816201 +16-11-2023,TECHM.NS,1143.357494,1174.690308,1182.231602,1135.962185,2294942 +17-11-2023,TECHM.NS,1179.555573,1170.360107,1181.258445,1165.738024,1176628 +20-11-2023,TECHM.NS,1172.452174,1179.166382,1189.578184,1170.36005,1077366 +21-11-2023,TECHM.NS,1187.096874,1172.062988,1188.26463,1168.073424,1129326 +22-11-2023,TECHM.NS,1172.549602,1182.669556,1185.199514,1171.576532,750622 +23-11-2023,TECHM.NS,1182.280213,1178.290649,1188.021351,1174.446951,651637 +24-11-2023,TECHM.NS,1179.409708,1165.592041,1182.231517,1162.916098,884921 +28-11-2023,TECHM.NS,1162.916072,1170.019531,1176.44177,1154.061158,910795 +29-11-2023,TECHM.NS,1174.4956,1188.799683,1201.352311,1174.155049,1898448 +30-11-2023,TECHM.NS,1189.091717,1188.069946,1195.222107,1176.149837,2978406 +01-12-2023,TECHM.NS,1193.762474,1187.680786,1193.762474,1178.923155,1017856 +04-12-2023,TECHM.NS,1204.660817,1190.940552,1215.559155,1185.199414,1581599 +05-12-2023,TECHM.NS,1191.037832,1187.72937,1193.22724,1176.295796,1499843 +06-12-2023,TECHM.NS,1190.064738,1192.205444,1213.41842,1185.831906,2637916 +07-12-2023,TECHM.NS,1192.983926,1190.307983,1197.849277,1187.242789,1076885 +08-12-2023,TECHM.NS,1196.876238,1192.302856,1204.612098,1184.469595,2642571 +11-12-2023,TECHM.NS,1197.849294,1200.087402,1207.09346,1192.302842,1558876 +12-12-2023,TECHM.NS,1204.612162,1193.130005,1211.472354,1185.831979,1114846 +13-12-2023,TECHM.NS,1192.984004,1183.350586,1200.719864,1164.813671,3025706 +14-12-2023,TECHM.NS,1201.741589,1230.641724,1235.604476,1197.022223,5287733 +15-12-2023,TECHM.NS,1235.799072,1270.92688,1289.123363,1228.501046,5900381 +18-12-2023,TECHM.NS,1269.856559,1256.963379,1297.151224,1251.80606,2671348 +19-12-2023,TECHM.NS,1264.991172,1246.940674,1265.915541,1235.020565,1717860 +20-12-2023,TECHM.NS,1256.233539,1214.975342,1278.614152,1204.855389,2860865 +21-12-2023,TECHM.NS,1198.822391,1216.434937,1224.65745,1192.98397,3337533 +22-12-2023,TECHM.NS,1226.068388,1240.810425,1246.405578,1209.039661,2297352 +26-12-2023,TECHM.NS,1240.664461,1247.475952,1254.044176,1226.603645,1720830 +27-12-2023,TECHM.NS,1253.217075,1245.675781,1256.720104,1233.123153,1584695 +28-12-2023,TECHM.NS,1250.395211,1251.31958,1254.287492,1236.334394,2284964 +29-12-2023,TECHM.NS,1251.31957,1238.377808,1257.157991,1233.950291,1187193 +01-01-2024,TECHM.NS,1238.718349,1262.218018,1268.688958,1231.177055,1776828 +02-01-2024,TECHM.NS,1263.045028,1243.680908,1264.115381,1238.57229,1615064 +03-01-2024,TECHM.NS,1230.93363,1210.693726,1239.691261,1206.606879,2231707 +04-01-2024,TECHM.NS,1216.434988,1213.905029,1220.911087,1198.530473,3355191 +05-01-2024,TECHM.NS,1221.105711,1214.683472,1237.599202,1212.007529,1756868 +08-01-2024,TECHM.NS,1216.532108,1195.85437,1220.473089,1188.507763,1320667 +09-01-2024,TECHM.NS,1207.142213,1202.374146,1217.505315,1199.406234,994439 +10-01-2024,TECHM.NS,1203.201256,1207.482788,1212.883256,1195.222128,808638 +11-01-2024,TECHM.NS,1207.482688,1215.753784,1227.819877,1207.482688,930492 +12-01-2024,TECHM.NS,1237.55067,1272.824463,1276.424775,1232.879886,5023455 +15-01-2024,TECHM.NS,1299.048538,1301.627197,1363.757697,1297.929484,6012767 +16-01-2024,TECHM.NS,1294.280529,1284.841797,1296.323953,1275.208379,1883106 +17-01-2024,TECHM.NS,1270.829547,1291.020752,1298.562045,1270.099745,2313059 +18-01-2024,TECHM.NS,1290.972089,1318.656006,1332.619538,1270.829585,4533782 +19-01-2024,TECHM.NS,1336.901093,1352.470215,1360.206075,1318.510043,4463826 +23-01-2024,TECHM.NS,1358.892433,1329.846313,1378.159269,1320.212895,2683661 +24-01-2024,TECHM.NS,1335.976484,1370.033936,1372.515312,1328.77586,2008135 +25-01-2024,TECHM.NS,1311.69851,1286.447388,1319.823621,1276.716687,8424862 +29-01-2024,TECHM.NS,1301.96772,1278.95459,1301.96772,1275.694829,2495791 +30-01-2024,TECHM.NS,1288.296178,1282.360474,1304.83837,1279.587247,2293154 +31-01-2024,TECHM.NS,1282.603698,1297.734985,1300.021676,1276.959962,1798462 +01-02-2024,TECHM.NS,1294.183268,1277.154541,1300.36224,1274.478598,2286420 +02-02-2024,TECHM.NS,1287.858264,1302.065063,1317.536902,1287.42043,1838847 +05-02-2024,TECHM.NS,1309.557866,1296.859253,1316.661207,1292.23717,953919 +06-02-2024,TECHM.NS,1294.183329,1314.666504,1325.710827,1292.334472,2713529 +07-02-2024,TECHM.NS,1315.104195,1282.506348,1322.110252,1278.662768,2004588 +08-02-2024,TECHM.NS,1290.29099,1273.992065,1293.84272,1266.937307,2308756 +09-02-2024,TECHM.NS,1281.533372,1275.743652,1285.863487,1270.7809,1085349 +12-02-2024,TECHM.NS,1282.89566,1283.284912,1295.15632,1275.792201,1149683 +13-02-2024,TECHM.NS,1286.349971,1292.674927,1298.854017,1264.99113,1127361 +14-02-2024,TECHM.NS,1274.721873,1258.082397,1284.403873,1248.108429,3426103 +15-02-2024,TECHM.NS,1269.564496,1265.331665,1272.775675,1256.76872,1703763 +16-02-2024,TECHM.NS,1269.953792,1267.472534,1273.943355,1263.045018,1994659 +19-02-2024,TECHM.NS,1267.861732,1274.721924,1282.506485,1252.779144,1496111 +20-02-2024,TECHM.NS,1274.721856,1284.987793,1288.004287,1266.937295,2113200 +21-02-2024,TECHM.NS,1284.452605,1261.682739,1289.317955,1257.401207,1769508 +22-02-2024,TECHM.NS,1271.802716,1292.334473,1294.669865,1264.358705,2201424 +23-02-2024,TECHM.NS,1302.843609,1286.641968,1306.395339,1280.852248,1660506 +26-02-2024,TECHM.NS,1286.642014,1263.28833,1289.220673,1260.125852,1196507 +27-02-2024,TECHM.NS,1260.125812,1261.147583,1269.905214,1249.130072,1488661 +28-02-2024,TECHM.NS,1266.937274,1251.222168,1270.878255,1236.772101,1289779 +29-02-2024,TECHM.NS,1245.529815,1239.54541,1250.589733,1230.20396,2251498 +01-03-2024,TECHM.NS,1252.341278,1237.550659,1252.341278,1233.852945,1560034 +04-03-2024,TECHM.NS,1241.248258,1245.578491,1250.881676,1235.896372,1843831 +05-03-2024,TECHM.NS,1240.567081,1238.231689,1245.432432,1225.192526,1420379 +06-03-2024,TECHM.NS,1233.366349,1236.772095,1240.031856,1216.434906,2064350 +07-03-2024,TECHM.NS,1240.664431,1253.460327,1258.276977,1231.468966,2073691 +11-03-2024,TECHM.NS,1253.460268,1254.287354,1261.390813,1241.150907,1577732 +12-03-2024,TECHM.NS,1260.125777,1257.498535,1272.435137,1243.291617,1963068 +13-03-2024,TECHM.NS,1257.49863,1242.805176,1264.407405,1232.198806,2001399 +14-03-2024,TECHM.NS,1237.74524,1258.520264,1262.509828,1224.170958,2129097 +15-03-2024,TECHM.NS,1258.179615,1247.67041,1258.179615,1234.339398,2499025 +18-03-2024,TECHM.NS,1247.47599,1238.377808,1252.779175,1233.901708,630807 +19-03-2024,TECHM.NS,1235.798971,1218.526978,1238.37763,1215.267217,1243420 +20-03-2024,TECHM.NS,1218.283754,1230.252563,1237.745156,1213.418403,1139621 +21-03-2024,TECHM.NS,1240.664395,1248.205688,1252.77907,1236.431564,1420041 +22-03-2024,TECHM.NS,1224.60883,1228.647095,1245.432555,1202.812034,2990908 +26-03-2024,TECHM.NS,1228.257712,1220.570435,1237.355893,1217.310674,2144358 +27-03-2024,TECHM.NS,1224.122248,1220.0354,1229.133583,1212.980642,2128854 +28-03-2024,TECHM.NS,1226.068327,1214.48877,1230.884977,1208.553066,2436133 +01-04-2024,TECHM.NS,1218.381155,1211.034546,1227.187487,1208.553169,1397037 +02-04-2024,TECHM.NS,1210.499221,1203.493164,1218.235081,1201.838874,1320357 +03-04-2024,TECHM.NS,1206.606963,1221.348999,1228.987576,1206.606963,1819093 +04-04-2024,TECHM.NS,1226.068327,1244.799927,1254.28736,1213.321133,2460669 +05-04-2024,TECHM.NS,1240.664421,1229.376831,1241.58879,1226.262935,1184658 +08-04-2024,TECHM.NS,1235.798956,1231.07959,1235.798956,1222.273258,686932 +09-04-2024,TECHM.NS,1231.030964,1217.699951,1246.502802,1209.282871,1198161 +10-04-2024,TECHM.NS,1226.506297,1232.198853,1239.15621,1218.283901,1994380 +12-04-2024,TECHM.NS,1230.884895,1208.650269,1235.555679,1204.660705,2887322 +15-04-2024,TECHM.NS,1201.741589,1185.929199,1207.239458,1178.387906,2153147 +16-04-2024,TECHM.NS,1172.549488,1163.59729,1180.480033,1158.926506,2085459 +18-04-2024,TECHM.NS,1167.246321,1147.882202,1175.322732,1144.379173,3242357 +19-04-2024,TECHM.NS,1131.729325,1161.505249,1172.403588,1131.631923,2572144 +22-04-2024,TECHM.NS,1163.889196,1175.517456,1183.934418,1162.916126,1364143 +23-04-2024,TECHM.NS,1185.199362,1167.927368,1185.199362,1166.516464,1460983 +24-04-2024,TECHM.NS,1175.420099,1153.769287,1175.420099,1149.68244,1375843 +25-04-2024,TECHM.NS,1153.088042,1158.245361,1161.407839,1141.216635,3357065 +26-04-2024,TECHM.NS,1216.337709,1244.313477,1310.725515,1207.580078,20431926 +29-04-2024,TECHM.NS,1255.260495,1253.606323,1275.694968,1250.395144,4120529 +30-04-2024,TECHM.NS,1253.606308,1229.474121,1256.330833,1226.117077,2613213 +02-05-2024,TECHM.NS,1229.182162,1232.782593,1240.031918,1219.743429,2124221 +03-05-2024,TECHM.NS,1235.799082,1216.775513,1237.745222,1209.574889,2322455 +06-05-2024,TECHM.NS,1224.122264,1228.257813,1231.614857,1211.569635,1363667 +07-05-2024,TECHM.NS,1233.853012,1257.644531,1259.931341,1223.051957,2350444 +08-05-2024,TECHM.NS,1259.1528,1252.341309,1264.991221,1245.870368,1332284 +09-05-2024,TECHM.NS,1247.475846,1234.923218,1251.270843,1227.430626,2420777 +10-05-2024,TECHM.NS,1231.906742,1230.349854,1238.912799,1214.634748,1322206 +13-05-2024,TECHM.NS,1230.349924,1228.063232,1232.247363,1216.386391,593453 +14-05-2024,TECHM.NS,1229.911993,1241.151001,1249.422097,1220.327276,1386032 +15-05-2024,TECHM.NS,1240.664514,1240.177979,1248.400374,1230.933812,1008105 +16-05-2024,TECHM.NS,1252.341279,1272.727051,1277.251851,1246.794826,4868225 +17-05-2024,TECHM.NS,1273.846039,1270.245728,1284.452527,1262.850419,1925387 +21-05-2024,TECHM.NS,1271.80265,1288.247559,1291.264052,1268.980723,1453689 +22-05-2024,TECHM.NS,1294.183258,1294.57251,1299.43786,1275.743627,1411627 +23-05-2024,TECHM.NS,1300.021718,1301.481323,1307.757578,1289.41523,1440740 +24-05-2024,TECHM.NS,1301.481373,1286.155518,1308.779399,1282.506504,1288301 +27-05-2024,TECHM.NS,1287.371835,1293.891357,1306.638672,1282.749751,980450 +28-05-2024,TECHM.NS,1293.21027,1279.68457,1294.523891,1275.986975,1608944 +29-05-2024,TECHM.NS,1278.61416,1251.80603,1278.61416,1249.519339,1405567 +30-05-2024,TECHM.NS,1245.578504,1207.434082,1253.071096,1202.082196,2610479 +31-05-2024,TECHM.NS,1212.396647,1195.36792,1221.446246,1191.086506,4649449 +03-06-2024,TECHM.NS,1221.203017,1211.812866,1227.819941,1203.24992,1091287 +04-06-2024,TECHM.NS,1211.812907,1205.925903,1219.938019,1161.505227,2471911 +05-06-2024,TECHM.NS,1226.068385,1232.782593,1250.346438,1203.444504,2709585 +06-06-2024,TECHM.NS,1250.395113,1281.971191,1287.955596,1239.885908,3205121 +07-06-2024,TECHM.NS,1294.183348,1340.501465,1343.809927,1291.264137,5790599 +10-06-2024,TECHM.NS,1340.501379,1304.254517,1340.890631,1299.194599,2532308 +11-06-2024,TECHM.NS,1312.57438,1313.109497,1323.229451,1305.033086,1465705 +12-06-2024,TECHM.NS,1328.046084,1333.689819,1343.809772,1320.602074,2786009 +13-06-2024,TECHM.NS,1342.836725,1351.545654,1359.232932,1338.311925,1953367 +14-06-2024,TECHM.NS,1357.432817,1334.516968,1358.162619,1327.364926,1733356 +18-06-2024,TECHM.NS,1343.274715,1334.4198,1353.978487,1333.252163,950760 +19-06-2024,TECHM.NS,1339.917546,1343.955811,1349.599546,1324.348424,1313197 +20-06-2024,TECHM.NS,1348.67521,1355.583984,1361.325122,1334.516992,1987190 +21-06-2024,TECHM.NS,1370.082765,1362.103638,1401.512979,1348.723923,6836535 +24-06-2024,TECHM.NS,1352.567398,1363.952271,1371.05573,1343.809768,1111433 +25-06-2024,TECHM.NS,1361.13045,1389.300781,1393.436329,1357.189469,2201375 +26-06-2024,TECHM.NS,1394.214838,1374.996704,1396.160978,1372.028793,1565878 +27-06-2024,TECHM.NS,1366.531007,1393.679688,1404.918695,1354.513615,4286657 +28-06-2024,TECHM.NS,1402.194031,1391.830811,1413.870872,1388.230499,2222285 +01-07-2024,TECHM.NS,1391.830864,1432.456543,1438.684216,1385.797877,3837301 +02-07-2024,TECHM.NS,1440.143703,1432.505127,1457.658964,1430.413003,2092643 +03-07-2024,TECHM.NS,1440.095084,1439.949219,1445.009136,1421.655453,896602 +04-07-2024,TECHM.NS,1442.089852,1419.855225,1451.820553,1414.162788,1322999 +05-07-2024,TECHM.NS,1427.493842,1421.995972,1430.413052,1410.902949,1334838 +08-07-2024,TECHM.NS,1421.995949,1428.077637,1439.121958,1420.828312,807698 +09-07-2024,TECHM.NS,1426.520733,1426.277466,1429.829195,1415.816962,1049695 +10-07-2024,TECHM.NS,1432.456502,1423.942139,1433.137723,1402.68058,802718 +11-07-2024,TECHM.NS,1436.251539,1421.266235,1436.251539,1402.437352,1408434 +12-07-2024,TECHM.NS,1435.278481,1464.519287,1471.087511,1421.7042,4372156 +15-07-2024,TECHM.NS,1479.163964,1458.680908,1486.364707,1451.820716,2374623 +16-07-2024,TECHM.NS,1462.864969,1475.368896,1478.09354,1448.998719,1794159 +18-07-2024,TECHM.NS,1466.416712,1497.895508,1504.074479,1464.470572,2752497 +19-07-2024,TECHM.NS,1524.308299,1478.123169,1526.240891,1473.266766,2504915 +22-07-2024,TECHM.NS,1466.774985,1482.236206,1492.44444,1462.959283,2225781 +23-07-2024,TECHM.NS,1477.726688,1480.105347,1489.322483,1447.002659,1640492 +24-07-2024,TECHM.NS,1480.105324,1519.650146,1526.290453,1460.28337,2561617 +25-07-2024,TECHM.NS,1511.424028,1516.379517,1533.77333,1491.502988,3283912 +26-07-2024,TECHM.NS,1516.379413,1527.430176,1530.899018,1431.392789,7133745 +29-07-2024,TECHM.NS,1531.890206,1511.770874,1540.859568,1496.607152,1755979 +30-07-2024,TECHM.NS,1506.468427,1524.357788,1538.133949,1506.468427,1622543 +31-07-2024,TECHM.NS,1524.30823,1540.562256,1547.8468,1521.334937,2398955 +01-08-2024,TECHM.NS,1540.5623,1530.700806,1555.032303,1523.911811,1315921 +02-08-2024,TECHM.NS,1511.919542,1494.277954,1519.897926,1488.926123,2894949 +05-08-2024,TECHM.NS,1456.91364,1443.385132,1471.036782,1414.048664,2186582 +06-08-2024,TECHM.NS,1452.453663,1470.194336,1489.619826,1452.453663,1665788 +07-08-2024,TECHM.NS,1487.439454,1460.531128,1501.760767,1457.904695,3002937 +08-08-2024,TECHM.NS,1456.913587,1453.395142,1474.902034,1448.984805,2333194 +09-08-2024,TECHM.NS,1471.73049,1493.286865,1495.814213,1467.369757,1521252 +12-08-2024,TECHM.NS,1493.286863,1499.035278,1510.928451,1476.140946,1809860 +13-08-2024,TECHM.NS,1494.872638,1490.016235,1510.085963,1481.83968,580901 +14-08-2024,TECHM.NS,1498.53971,1510.829346,1515.834316,1491.602026,2833790 +16-08-2024,TECHM.NS,1544.526703,1571.187256,1574.854269,1517.667979,3224481 +19-08-2024,TECHM.NS,1573.714467,1580.453979,1588.432243,1561.821294,1640507 +20-08-2024,TECHM.NS,1586.747412,1614.101685,1619.106776,1581.048601,2442281 +21-08-2024,TECHM.NS,1601.613925,1590.36499,1613.507098,1587.738557,1935929 +22-08-2024,TECHM.NS,1590.761371,1596.906128,1606.22247,1581.791888,1562554 +23-08-2024,TECHM.NS,1598.690137,1584.170532,1602.555321,1578.868184,1020913 +26-08-2024,TECHM.NS,1595.66733,1625.54895,1628.373555,1594.676232,1510157 +27-08-2024,TECHM.NS,1629.364649,1610.137329,1630.355747,1607.659585,1083351 +28-08-2024,TECHM.NS,1605.578249,1612.862793,1650.177645,1601.81203,3033590 +29-08-2024,TECHM.NS,1605.627799,1632.684692,1641.505486,1605.627799,2194339 +30-08-2024,TECHM.NS,1632.337922,1621.931396,1648.938809,1616.579445,1926984 +02-09-2024,TECHM.NS,1621.931423,1631.991089,1647.204415,1620.989928,1582818 +03-09-2024,TECHM.NS,1624.409171,1629.463745,1644.4789,1617.570572,1739553 +04-09-2024,TECHM.NS,1605.330482,1630.653076,1635.311187,1594.577096,1643875 +05-09-2024,TECHM.NS,1638.284482,1624.904663,1643.140885,1618.363443,1080904 +06-09-2024,TECHM.NS,1624.904654,1608.799316,1636.500448,1599.58206,1672937 +09-09-2024,TECHM.NS,1608.749779,1565.141479,1616.777768,1560.731143,2965098 +10-09-2024,TECHM.NS,1577.827525,1593.090454,1599.334297,1564.447707,2541973 +11-09-2024,TECHM.NS,1597.649472,1588.33313,1612.515938,1583.87319,1395340 +12-09-2024,TECHM.NS,1605.47923,1628.621338,1634.914784,1591.702948,2356422 +13-09-2024,TECHM.NS,1635.212098,1641.307373,1645.123075,1623.418011,1373924 +16-09-2024,TECHM.NS,1636.401349,1634.320068,1655.13312,1631.842324,1060407 +17-09-2024,TECHM.NS,1634.320065,1636.847412,1657.115311,1626.490369,1499644 +18-09-2024,TECHM.NS,1633.477703,1591.108276,1633.477703,1574.85425,2930297 +19-09-2024,TECHM.NS,1605.578288,1581.147705,1620.791613,1572.921667,3032379 +20-09-2024,TECHM.NS,1593.685136,1607.610107,1614.795566,1568.313059,3984683 +23-09-2024,TECHM.NS,1610.484117,1592.842651,1616.480307,1580.305242,1535902 +24-09-2024,TECHM.NS,1587.292551,1622.526001,1628.86905,1583.873191,1781972 +25-09-2024,TECHM.NS,1622.525993,1588.481812,1628.472579,1575.894919,2505756 +26-09-2024,TECHM.NS,1595.667306,1592.644409,1605.429594,1581.791938,2173853 +27-09-2024,TECHM.NS,1610.533739,1594.92395,1649.979475,1590.265839,3539822 +30-09-2024,TECHM.NS,1591.702841,1563.15918,1591.702841,1553.892441,3460691 +01-10-2024,TECHM.NS,1565.934317,1610.930176,1628.274385,1565.934317,5176596 +03-10-2024,TECHM.NS,1600.622735,1589.770264,1616.628986,1581.940568,2332279 +04-10-2024,TECHM.NS,1576.836427,1602.059814,1633.725458,1576.836427,2927576 +07-10-2024,TECHM.NS,1610.484164,1604.141235,1617.521054,1585.954496,1619326 +08-10-2024,TECHM.NS,1610.533692,1614.597168,1620.444668,1589.324178,1311331 +09-10-2024,TECHM.NS,1624.409055,1644.032837,1654.934911,1617.520975,2177241 +10-10-2024,TECHM.NS,1658.106439,1605.280884,1661.030129,1597.005242,1518162 +11-10-2024,TECHM.NS,1588.729551,1632.387451,1635.311141,1588.729551,1019027 +14-10-2024,TECHM.NS,1633.329014,1677.432861,1681.892801,1633.329014,2070051 +15-10-2024,TECHM.NS,1684.86613,1660.435547,1688.285369,1648.691063,2503380 +16-10-2024,TECHM.NS,1655.13313,1645.519531,1662.51676,1638.086299,1070524 +17-10-2024,TECHM.NS,1645.91591,1683.875,1694.677989,1641.257799,3771316 +18-10-2024,TECHM.NS,1679.910549,1672.873779,1687.244695,1630.9503,3119646 +21-10-2024,TECHM.NS,1729.465424,1686.055298,1746.165395,1675.004656,5898020 +22-10-2024,TECHM.NS,1688.235772,1681.446777,1711.576049,1676.392083,2484594 +23-10-2024,TECHM.NS,1681.44682,1720.495972,1733.429845,1670.594228,4198781 +24-10-2024,TECHM.NS,1719.604132,1720.297852,1732.438799,1712.666448,1570443 +25-10-2024,TECHM.NS,1720.297789,1701.169556,1726.888613,1695.123884,1743714 +28-10-2024,TECHM.NS,1694.777062,1687.393433,1712.567217,1678.126572,1271473 +29-10-2024,TECHM.NS,1693.78592,1683.379395,1708.751471,1665.390948,1499121 +30-10-2024,TECHM.NS,1688.929496,1669.949951,1696.90788,1667.274036,1305424 +31-10-2024,TECHM.NS,1666.599976,1608.650024,1669.800049,1595.550049,3638913 +01-11-2024,TECHM.NS,1619,1603.650024,1619,1598.800049,249236 +04-11-2024,TECHM.NS,1614,1638.400024,1640.25,1608.050049,2746587 +05-11-2024,TECHM.NS,1638.300049,1632.650024,1654,1623.800049,1376651 +06-11-2024,TECHM.NS,1649.949951,1693.550049,1697.75,1635,3164061 +07-11-2024,TECHM.NS,1695,1651,1715.5,1644.349976,1285140 +08-11-2024,TECHM.NS,1660,1681.349976,1686.449951,1650.050049,1883257 +11-11-2024,TECHM.NS,1672.800049,1704.150024,1715.449951,1666.050049,1587351 +12-11-2024,TECHM.NS,1710,1687,1710.5,1684,1414446 +13-11-2024,TECHM.NS,1680,1675.599976,1689,1663.650024,1063556 +14-11-2024,TECHM.NS,1663,1687.5,1692,1663,1919974 +18-11-2024,TECHM.NS,1684.75,1660.800049,1688,1633.25,1617013 +19-11-2024,TECHM.NS,1664.900024,1699.650024,1724.400024,1664.099976,1982317 +21-11-2024,TECHM.NS,1712,1702.25,1725,1684.800049,2212146 +22-11-2024,TECHM.NS,1714.75,1747.449951,1749.849976,1702.25,2344087 +25-11-2024,TECHM.NS,1760,1732.599976,1767.800049,1727.849976,3913302 +26-11-2024,TECHM.NS,1732.599976,1745.400024,1762,1731.050049,1291712 +27-11-2024,TECHM.NS,1741,1756.800049,1767,1735.550049,2088228 +28-11-2024,TECHM.NS,1757,1713.349976,1760,1706.800049,1787990 +29-11-2024,TECHM.NS,1708,1712.300049,1730,1700.5,1556942 +02-12-2024,TECHM.NS,1710,1745.949951,1748,1705.900024,1370756 +03-12-2024,TECHM.NS,1760,1749.5,1761,1737.599976,1824151 +04-12-2024,TECHM.NS,1742.099976,1759.599976,1774.599976,1740.599976,1811165 +05-12-2024,TECHM.NS,1759.599976,1786.949951,1793.949951,1755.099976,2762694 +06-12-2024,TECHM.NS,1797,1782.800049,1797,1775.599976,1180840 +09-12-2024,TECHM.NS,1779.099976,1777.849976,1800.75,1771.199951,1069659 +10-12-2024,TECHM.NS,1766.199951,1763.550049,1777,1753.300049,1625591 +11-12-2024,TECHM.NS,1765,1762.800049,1769.75,1750.050049,1285654 +12-12-2024,TECHM.NS,1768.050049,1789.599976,1807.699951,1761.050049,3018243 +13-12-2024,TECHM.NS,1781,1796.400024,1804.599976,1761,1503188 +16-12-2024,TECHM.NS,1793.5,1775.550049,1793.5,1766,1075193 +17-12-2024,TECHM.NS,1777.449951,1770.75,1789.150024,1761,1160899 +18-12-2024,TECHM.NS,1762.050049,1778.900024,1787.949951,1760.550049,1337600 +19-12-2024,TECHM.NS,1739.949951,1754.349976,1768.900024,1735,2402819 +20-12-2024,TECHM.NS,1770,1686.050049,1770.849976,1680.099976,2921154 +23-12-2024,TECHM.NS,1690.900024,1712.400024,1725,1685.849976,1301223 +24-12-2024,TECHM.NS,1717.599976,1704.900024,1725.349976,1695.699951,711026 +26-12-2024,TECHM.NS,1707.099976,1698.699951,1714.650024,1690.650024,659638 +27-12-2024,TECHM.NS,1704.949951,1711.650024,1716.5,1698.699951,647945 +30-12-2024,TECHM.NS,1715,1740.849976,1773.599976,1693.800049,6781500 +31-12-2024,TECHM.NS,1729,1706.199951,1729,1682.449951,1459630 +01-01-2025,TECHM.NS,1700.599976,1703.849976,1717.599976,1691.25,721479 +02-01-2025,TECHM.NS,1709,1726.949951,1735.699951,1696,1238954 +03-01-2025,TECHM.NS,1712.199951,1689.449951,1729.849976,1681.349976,2448088 +06-01-2025,TECHM.NS,1704.75,1686.300049,1711.300049,1675,945693 +07-01-2025,TECHM.NS,1693,1671.150024,1705,1661.5,1305847 +08-01-2025,TECHM.NS,1667.949951,1663.75,1669.949951,1634,673344 +09-01-2025,TECHM.NS,1663.699951,1642.800049,1669.5,1638.199951,774065 +10-01-2025,TECHM.NS,1653.099976,1705.599976,1714,1636.300049,2208899 +13-01-2025,TECHM.NS,1698.050049,1659.650024,1701,1649.900024,1401093 +14-01-2025,TECHM.NS,1669.900024,1647.5,1670.449951,1621.300049,2480288 +15-01-2025,TECHM.NS,1658,1675.949951,1679,1650.150024,1079742 +16-01-2025,TECHM.NS,1695,1687.650024,1722.849976,1670.949951,2334315 +17-01-2025,TECHM.NS,1684.75,1660.300049,1699.900024,1650.400024,2502285 +20-01-2025,TECHM.NS,1663,1674.599976,1687.150024,1625,4856268 +21-01-2025,TECHM.NS,1674.599976,1640.5,1703.550049,1636.099976,2500061 +22-01-2025,TECHM.NS,1642.699951,1683.949951,1688.75,1635.25,2478559 +23-01-2025,TECHM.NS,1671,1713.400024,1729.5,1671,2255334 +24-01-2025,TECHM.NS,1719,1723.050049,1736.400024,1705.349976,1257165 +27-01-2025,TECHM.NS,1710,1653.900024,1713.900024,1645,1174799 +28-01-2025,TECHM.NS,1655.949951,1648.349976,1664.650024,1638,1820874 +29-01-2025,TECHM.NS,1663.949951,1681.150024,1685,1654.050049,1146508 +30-01-2025,TECHM.NS,1685,1670.099976,1704.900024,1657,868832 +31-01-2025,TECHM.NS,1675,1674.449951,1695,1665.25,1065425 +01-02-2025,TECHM.NS,1674.5,1646.400024,1685.900024,1636.699951,410470 +03-02-2025,TECHM.NS,1630,1654.699951,1664.050049,1605.150024,1415698 +04-02-2025,TECHM.NS,1662.75,1659.050049,1676.949951,1645.050049,1467006 +05-02-2025,TECHM.NS,1662.849976,1661,1671,1644.400024,1449280 +06-02-2025,TECHM.NS,1670,1669.599976,1684.699951,1650,1288106 +07-02-2025,TECHM.NS,1675,1692.099976,1695.599976,1657.900024,1582031 +10-02-2025,TECHM.NS,1683,1699.050049,1703.75,1673.199951,1235699 +11-02-2025,TECHM.NS,1706,1669.099976,1709,1663.199951,1800036 +12-02-2025,TECHM.NS,1680,1680.199951,1690,1668.800049,1889477 +13-02-2025,TECHM.NS,1675,1675.300049,1689.449951,1640.550049,1555491 +14-02-2025,TECHM.NS,1685,1659.099976,1694,1652.050049,961944 +17-02-2025,TECHM.NS,1655.900024,1664.949951,1667.949951,1631,1114005 +18-02-2025,TECHM.NS,1668,1705,1708.949951,1664.050049,2654136 +19-02-2025,TECHM.NS,1694.050049,1685.800049,1712.400024,1675.050049,1113961 +20-02-2025,TECHM.NS,1680,1657.849976,1693.650024,1655,1485087 +21-02-2025,TECHM.NS,1657.75,1649.5,1664.949951,1642.199951,1479239 +24-02-2025,TECHM.NS,1630,1613.699951,1643.949951,1604.25,1672609 +25-02-2025,TECHM.NS,1608.050049,1593.949951,1614,1589,1425126 +27-02-2025,TECHM.NS,1575,1588.25,1595.699951,1569.900024,2208643 +28-02-2025,TECHM.NS,1570,1487.849976,1572.900024,1478.400024,4155992 +03-03-2025,TECHM.NS,1500,1493.050049,1531.5,1476.199951,2851006 +04-03-2025,TECHM.NS,1475,1488.25,1499.449951,1433.050049,2386196 +05-03-2025,TECHM.NS,1488.25,1538.099976,1549,1487.5,1967418 +06-03-2025,TECHM.NS,1541,1503.449951,1550.800049,1500.949951,2246380 +07-03-2025,TECHM.NS,1501.949951,1492.349976,1507.199951,1482,893696 +10-03-2025,TECHM.NS,1492.349976,1486.849976,1500,1482.5,798491 +11-03-2025,TECHM.NS,1464.5,1479.199951,1487.400024,1453.599976,1769157 +12-03-2025,TECHM.NS,1481,1438.300049,1489,1408.800049,2665932 +13-03-2025,TECHM.NS,1442,1440.650024,1456.25,1422,995812 +17-03-2025,TECHM.NS,1442.949951,1440.099976,1448,1425.199951,1747569 +18-03-2025,TECHM.NS,1440.099976,1440.099976,1440.099976,1440.099976,0 +19-03-2025,TECHM.NS,1430.650024,1396.150024,1431.800049,1394.400024,5557840 +20-03-2025,TECHM.NS,1403.150024,1410.550049,1421,1400.050049,2863413 +21-03-2025,TECHM.NS,1390.050049,1409.25,1431.099976,1382.050049,4056023 +24-03-2025,TECHM.NS,1415.849976,1458.650024,1467.650024,1413.599976,3072831 +25-03-2025,TECHM.NS,1474,1455.5,1483.900024,1449.449951,2056315 +27-03-2020,ADANIENT.NS,145.6366799,127.6814728,150.6242374,125.9358276,4378366 +30-03-2020,ADANIENT.NS,123.6914291,128.3797302,129.476999,120.6988945,2397592 +31-03-2020,ADANIENT.NS,131.3722714,137.2575989,138.1054746,129.1278704,2200227 +01-04-2020,ADANIENT.NS,138.6042106,133.6166534,138.6042106,131.4720099,1997603 +03-04-2020,ADANIENT.NS,133.6665298,128.7288513,134.2650427,127.6814613,1761897 +07-04-2020,ADANIENT.NS,130.6739975,137.8061981,141.1478675,130.6739975,2463474 +08-04-2020,ADANIENT.NS,136.5094583,137.7563477,146.7838148,134.5642986,3237290 +09-04-2020,ADANIENT.NS,139.6516347,142.0955353,145.8860827,139.6516347,2359428 +13-04-2020,ADANIENT.NS,141.646642,145.6366882,148.6292229,136.210207,2204560 +15-04-2020,ADANIENT.NS,147.6815851,144.8885498,150.5743625,142.8436481,3413325 +16-04-2020,ADANIENT.NS,141.6466371,142.9434052,144.4895511,140.2002484,2685695 +17-04-2020,ADANIENT.NS,146.5843138,143.5419006,148.1803383,141.1977577,2383979 +20-04-2020,ADANIENT.NS,145.6366602,146.3349152,155.0631397,142.2451277,6835058 +21-04-2020,ADANIENT.NS,142.6441379,135.6116791,142.6441379,133.8161554,3576177 +22-04-2020,ADANIENT.NS,135.6615743,137.2575989,138.4546097,131.7712852,6012030 +23-04-2020,ADANIENT.NS,140.1503601,140.1503601,142.145383,137.1578257,3371195 +24-04-2020,ADANIENT.NS,136.8087051,134.3149261,140.2002535,133.766307,1823167 +27-04-2020,ADANIENT.NS,136.060569,134.2650604,138.0057287,133.7663047,2996533 +28-04-2020,ADANIENT.NS,135.6116843,138.9533539,141.5468746,134.71393,5721109 +29-04-2020,ADANIENT.NS,139.6516183,139.1528625,140.3498734,135.312437,4774187 +30-04-2020,ADANIENT.NS,141.0979896,141.048111,147.0830582,139.9508575,4899422 +04-05-2020,ADANIENT.NS,136.5593501,131.2226715,137.1578633,129.6765253,6012691 +05-05-2020,ADANIENT.NS,134.6640611,132.3697815,136.0107078,131.4720272,3112486 +06-05-2020,ADANIENT.NS,133.3174251,132.9184265,135.0630705,126.9832353,6685480 +07-05-2020,ADANIENT.NS,130.7737689,134.5643005,135.3124342,129.6765001,2423478 +08-05-2020,ADANIENT.NS,136.5593227,136.8087006,139.0032381,135.8610677,2431204 +11-05-2020,ADANIENT.NS,137.506955,139.7014771,142.9433892,137.1578199,2900696 +12-05-2020,ADANIENT.NS,138.1553394,139.5518494,140.3498616,132.8685255,2901801 +13-05-2020,ADANIENT.NS,144.6391775,140.7987518,144.6391775,140.3997533,3115038 +14-05-2020,ADANIENT.NS,139.2027459,140.5493774,141.9957814,137.0580869,1587450 +15-05-2020,ADANIENT.NS,141.048125,140.6990051,143.3424046,139.651615,2145697 +18-05-2020,ADANIENT.NS,144.4396753,135.5618134,146.0356846,134.0156826,4941536 +19-05-2020,ADANIENT.NS,137.4570902,139.352356,145.5369243,134.1154205,5564024 +20-05-2020,ADANIENT.NS,139.1528581,140.9982605,142.8436477,137.6565908,2872608 +21-05-2020,ADANIENT.NS,141.8461298,137.9558411,143.6416535,136.7089517,2682428 +22-05-2020,ADANIENT.NS,137.6565904,137.7563477,140.8486243,136.2600804,2449109 +26-05-2020,ADANIENT.NS,138.6541068,139.1528625,142.9434095,138.0057303,2657870 +27-05-2020,ADANIENT.NS,139.4022347,140.6491241,141.2476371,138.1553453,2224751 +28-05-2020,ADANIENT.NS,141.3473654,142.2949982,144.0406432,140.2501119,2816689 +29-05-2020,ADANIENT.NS,140.7488912,147.9808502,153.2177861,140.7488912,9162612 +01-06-2020,ADANIENT.NS,149.6267325,150.1254883,154.514533,149.1279767,3985102 +02-06-2020,ADANIENT.NS,150.6242487,149.5768585,152.2202733,147.8810919,2482873 +03-06-2020,ADANIENT.NS,151.3723848,150.275116,157.507075,149.227741,5875845 +04-06-2020,ADANIENT.NS,150.1254773,147.6316986,153.5170102,145.7862963,3146640 +05-06-2020,ADANIENT.NS,148.5294788,152.0706482,154.6143059,148.0806016,4111095 +08-06-2020,ADANIENT.NS,155.2127819,152.2701111,158.1055589,150.2750883,4899754 +09-06-2020,ADANIENT.NS,153.8162829,151.5220032,156.3100618,150.6741275,3005643 +10-06-2020,ADANIENT.NS,152.3698764,151.4721222,154.3648994,149.8760978,4135121 +11-06-2020,ADANIENT.NS,151.4721351,151.4222565,165.0382831,149.8761105,16533100 +12-06-2020,ADANIENT.NS,143.6416711,151.9210205,152.9185321,140.6491363,4817295 +15-06-2020,ADANIENT.NS,151.4222741,148.8786163,156.4597111,147.8811047,3214496 +16-06-2020,ADANIENT.NS,153.1180188,145.8361816,153.6167746,142.3947699,2640377 +17-06-2020,ADANIENT.NS,144.6391848,146.7838287,148.0805969,143.0930388,1252809 +18-06-2020,ADANIENT.NS,146.3349236,147.4820709,149.0780801,145.6366687,2037814 +19-06-2020,ADANIENT.NS,149.2277457,152.3200226,154.0157893,148.5294754,5245179 +22-06-2020,ADANIENT.NS,154.1155161,154.2651367,155.8112825,153.2177619,4662143 +23-06-2020,ADANIENT.NS,156.6092929,156.8087921,161.3973507,155.1629044,4790074 +24-06-2020,ADANIENT.NS,158.7040821,154.4147797,162.5943707,153.1180117,4078195 +25-06-2020,ADANIENT.NS,152.8686505,161.2477417,168.7789572,152.6192726,14608370 +26-06-2020,ADANIENT.NS,163.5918929,161.7464905,165.9360511,160.8986148,6772909 +29-06-2020,ADANIENT.NS,160.9983661,159.352478,163.1430251,156.3599432,2937549 +30-06-2020,ADANIENT.NS,160.9983696,155.8611908,163.7415265,154.8636792,3827240 +01-07-2020,ADANIENT.NS,156.7589347,157.2576904,158.6043371,155.6616811,1681231 +02-07-2020,ADANIENT.NS,159.4023601,157.8063354,160.5494924,155.7614336,2152710 +03-07-2020,ADANIENT.NS,159.6018524,159.6018524,163.4422781,157.0083162,4481657 +06-07-2020,ADANIENT.NS,161.546981,163.7913818,164.7888933,160.1005924,3515662 +07-07-2020,ADANIENT.NS,164.0906412,167.7315521,170.2253309,162.8936305,8172143 +08-07-2020,ADANIENT.NS,167.5819331,162.5943756,169.0782004,160.9983511,3650115 +09-07-2020,ADANIENT.NS,162.5943791,162.3450012,164.6891594,161.0482332,1711099 +10-07-2020,ADANIENT.NS,161.0981209,159.302597,162.9933869,158.1055862,1950837 +13-07-2020,ADANIENT.NS,161.0482069,155.6616516,162.0457183,153.9658853,2585981 +14-07-2020,ADANIENT.NS,155.5120396,149.3773499,155.8611747,148.6292162,2352010 +15-07-2020,ADANIENT.NS,149.7264978,147.3823395,153.4671663,146.6342058,2180415 +16-07-2020,ADANIENT.NS,147.7314525,148.5294495,149.6267182,144.8386601,1473784 +17-07-2020,ADANIENT.NS,149.3773605,151.2227631,153.5170275,148.6292268,2222846 +20-07-2020,ADANIENT.NS,152.7688943,160.3001099,161.4971207,151.7215193,6329853 +21-07-2020,ADANIENT.NS,161.0482337,166.8836823,167.6816945,158.7040907,6517373 +22-07-2020,ADANIENT.NS,166.5844179,168.9784393,171.5719753,161.5968604,4611051 +23-07-2020,ADANIENT.NS,167.9310599,169.5270691,170.2752027,164.9883889,2199241 +24-07-2020,ADANIENT.NS,166.9834163,168.3300629,169.3275743,163.2427482,1801357 +27-07-2020,ADANIENT.NS,168.2303111,165.5370331,168.6293249,162.5943772,1156539 +28-07-2020,ADANIENT.NS,165.8861748,173.1181335,174.464765,163.3923959,4829045 +29-07-2020,ADANIENT.NS,173.5669975,178.6543121,190.375072,171.6218532,15392378 +30-07-2020,ADANIENT.NS,178.7540775,174.6144104,180.8987366,172.8188865,3403335 +31-07-2020,ADANIENT.NS,173.5669992,174.8138885,178.2054215,171.6717334,2644457 +03-08-2020,ADANIENT.NS,174.8139155,171.8213806,178.2553277,170.7739903,2789132 +04-08-2020,ADANIENT.NS,173.5670013,181.6468506,183.5421164,171.7714776,4208453 +05-08-2020,ADANIENT.NS,182.5446248,179.1530914,184.3401488,178.0558226,4042372 +06-08-2020,ADANIENT.NS,179.6518406,185.4872742,187.5321759,177.0583044,6447296 +07-08-2020,ADANIENT.NS,180.5994652,192.4199677,194.5147479,179.6518323,9386323 +10-08-2020,ADANIENT.NS,192.4199622,195.2129974,197.8065334,191.871343,4627306 +11-08-2020,ADANIENT.NS,195.512261,195.3626404,199.3028079,193.9162365,2965963 +12-08-2020,ADANIENT.NS,195.3127573,197.2080231,200.2504362,189.7266867,3352636 +13-08-2020,ADANIENT.NS,198.4050401,200.2504425,202.7941,197.2579079,3552469 +14-08-2020,ADANIENT.NS,201.89633,195.7117615,203.9911103,190.9735817,6617104 +17-08-2020,ADANIENT.NS,196.9087713,197.307785,201.1481953,195.5621398,3227005 +18-08-2020,ADANIENT.NS,199.5022936,213.1681976,216.2604893,198.5047821,13367091 +19-08-2020,ADANIENT.NS,213.7168434,238.9538879,244.7893212,213.7168434,19592028 +20-08-2020,ADANIENT.NS,240.5997739,233.4176941,244.3903207,229.8266466,9484513 +21-08-2020,ADANIENT.NS,236.5099703,232.7693024,243.8915489,230.5249016,5797329 +24-08-2020,ADANIENT.NS,235.4127223,248.0811157,253.2183093,234.4152107,11878911 +25-08-2020,ADANIENT.NS,251.372938,306.7846985,321.5977527,249.3779147,49264537 +26-08-2020,ADANIENT.NS,298.2559593,284.8394165,302.0464911,277.5575942,26717004 +27-08-2020,ADANIENT.NS,284.1910635,285.9866028,296.959231,282.9940678,15748895 +28-08-2020,ADANIENT.NS,288.2808485,287.5327148,294.9142945,285.7870696,7256271 +31-08-2020,ADANIENT.NS,289.2783157,278.8543091,296.8594087,269.5774649,15172187 +01-09-2020,ADANIENT.NS,279.2533501,280.4004822,286.3356572,270.8742293,5169176 +02-09-2020,ADANIENT.NS,282.2957611,292.3207397,305.2385262,279.7022251,17403674 +03-09-2020,ADANIENT.NS,294.0165285,290.525238,297.9567112,286.9341904,9061697 +04-09-2020,ADANIENT.NS,283.2932366,284.4403687,292.7197315,279.4029483,6719721 +07-09-2020,ADANIENT.NS,284.4404039,284.5401611,290.9741226,281.3481121,5812023 +08-09-2020,ADANIENT.NS,285.2883059,277.0089722,289.0788377,272.8692748,5660442 +09-09-2020,ADANIENT.NS,276.2109221,282.3456116,286.1860368,273.7171434,6661093 +10-09-2020,ADANIENT.NS,286.9341865,297.5576782,307.1836889,285.1885413,25430532 +11-09-2020,ADANIENT.NS,298.2559316,295.2633972,302.8943539,291.3731085,9743753 +14-09-2020,ADANIENT.NS,301.0489704,292.4205017,303.243508,289.4279671,6120182 +15-09-2020,ADANIENT.NS,294.166144,287.8319397,297.9567061,269.328113,2552460 +16-09-2020,ADANIENT.NS,291.9716425,296.3606873,302.0963787,289.3781064,6159158 +17-09-2020,ADANIENT.NS,294.2658995,292.9691467,300.0514542,291.4229856,2466000 +18-09-2020,ADANIENT.NS,296.8594257,290.8244629,298.9542059,286.5850391,2744172 +21-09-2020,ADANIENT.NS,292.2708893,276.4104614,295.5128019,264.3405654,6459206 +22-09-2020,ADANIENT.NS,277.5575659,279.7022095,282.2957454,256.8592029,12535965 +23-09-2020,ADANIENT.NS,283.2434198,282.8443909,295.5127999,277.7571063,8864848 +24-09-2020,ADANIENT.NS,277.2583446,269.7770081,280.5501205,268.8293599,3689023 +25-09-2020,ADANIENT.NS,275.2134333,279.602478,282.8942844,274.3156789,7663618 +28-09-2020,ADANIENT.NS,282.3954917,294.9641418,301.2983151,281.3979803,5875621 +29-09-2020,ADANIENT.NS,299.1537146,297.1586914,306.2360528,291.4229999,10246726 +30-09-2020,ADANIENT.NS,299.2534647,296.3606873,303.9417811,294.3656642,5618023 +01-10-2020,ADANIENT.NS,299.0539512,307.3831787,311.1737409,295.2634194,6914312 +05-10-2020,ADANIENT.NS,310.7248613,325.7872925,333.667628,306.5851943,20009492 +06-10-2020,ADANIENT.NS,328.580308,326.335907,330.3259533,319.5029466,7705557 +07-10-2020,ADANIENT.NS,324.3408702,329.2785645,334.7648779,322.4456043,8234005 +08-10-2020,ADANIENT.NS,328.1812844,315.4630127,328.9792814,309.7273216,4125845 +09-10-2020,ADANIENT.NS,318.0066544,312.2210999,321.2485668,309.7273211,2468904 +12-10-2020,ADANIENT.NS,314.216142,314.5652771,321.8969932,312.2211188,2556329 +13-10-2020,ADANIENT.NS,314.7148881,312.4206238,316.0116409,308.9791968,1454109 +14-10-2020,ADANIENT.NS,312.1712248,312.6200867,314.9143813,309.2784172,1517470 +15-10-2020,ADANIENT.NS,314.2161509,306.3358154,325.0391577,304.5901701,4960658 +16-10-2020,ADANIENT.NS,308.4804238,306.2360229,313.1687399,304.5901351,1871531 +19-10-2020,ADANIENT.NS,309.128811,316.1612854,318.4555497,308.5801918,3329571 +20-10-2020,ADANIENT.NS,314.5153861,321.0989685,327.0341745,312.7198774,7198907 +21-10-2020,ADANIENT.NS,321.1987492,311.2236328,323.8920429,305.238563,4998821 +22-10-2020,ADANIENT.NS,310.2260673,310.724823,314.0165987,308.2310443,2380993 +23-10-2020,ADANIENT.NS,313.2186047,314.6650085,321.6475889,312.5203345,4159352 +26-10-2020,ADANIENT.NS,317.2086687,306.6350403,317.9069389,304.2908821,4397393 +27-10-2020,ADANIENT.NS,307.233531,313.2684631,314.5652463,302.2459736,3549135 +28-10-2020,ADANIENT.NS,313.0191277,318.0565796,320.0017089,309.0789752,3098009 +29-10-2020,ADANIENT.NS,314.615137,328.081543,331.52297,312.4206299,6897070 +30-10-2020,ADANIENT.NS,330.226206,338.8547058,346.6352842,328.8296959,14205844 +02-11-2020,ADANIENT.NS,338.2561368,340.2511597,343.443178,332.2211743,4272022 +03-11-2020,ADANIENT.NS,343.143989,343.9419861,348.73006,339.3035633,4078834 +04-11-2020,ADANIENT.NS,341.7474449,350.9744263,358.6053831,336.6601302,9701398 +05-11-2020,ADANIENT.NS,352.1215703,351.8721924,354.0667299,344.3908559,5361436 +06-11-2020,ADANIENT.NS,351.1240587,351.2238159,352.9694611,344.1913414,3863486 +09-11-2020,ADANIENT.NS,353.1191102,357.0093994,363.7924966,350.9744663,6278843 +10-11-2020,ADANIENT.NS,357.2088672,358.6053772,360.849778,352.321067,3590100 +11-11-2020,ADANIENT.NS,358.3061337,359.2038879,361.7974239,353.1689253,2869576 +12-11-2020,ADANIENT.NS,357.3086346,364.6403198,368.5805025,357.1091201,4199715 +13-11-2020,ADANIENT.NS,363.0942105,367.6827698,370.7251679,361.1490507,2786714 +14-11-2020,ADANIENT.NS,368.8797375,370.3261414,371.9221658,368.5804962,620753 +17-11-2020,ADANIENT.NS,371.0743203,393.3188171,400.9498053,370.0768087,10496968 +18-11-2020,ADANIENT.NS,392.9696914,393.5183105,403.6929406,386.4359724,8656493 +19-11-2020,ADANIENT.NS,389.0294935,384.7900696,397.5083415,376.8598408,7731483 +20-11-2020,ADANIENT.NS,384.1416911,387.3337097,400.9996297,384.0419339,5490838 +23-11-2020,ADANIENT.NS,389.1292199,408.0320435,412.670496,382.1466398,7318547 +24-11-2020,ADANIENT.NS,408.8799694,406.1867065,414.4660401,403.194172,6167783 +25-11-2020,ADANIENT.NS,407.9323748,398.2565002,410.4760172,392.0220528,3448648 +26-11-2020,ADANIENT.NS,401.7976285,400.9497681,410.5258543,398.1567175,5490958 +27-11-2020,ADANIENT.NS,400.002136,397.4085999,406.8350963,395.3138195,6429153 +01-12-2020,ADANIENT.NS,397.0095788,420.8500977,422.8950145,394.1168015,7846125 +02-12-2020,ADANIENT.NS,419.5034269,452.6208191,460.7505313,418.3064314,16821595 +03-12-2020,ADANIENT.NS,452.620863,446.4362793,455.8627756,442.1469918,6848649 +04-12-2020,ADANIENT.NS,447.8826382,444.8402405,455.4138374,440.9000581,4131360 +07-12-2020,ADANIENT.NS,444.8901312,456.411377,465.1894965,444.8402678,5371039 +08-12-2020,ADANIENT.NS,456.4113857,450.7754517,461.1495654,445.4387589,3872952 +09-12-2020,ADANIENT.NS,452.870253,447.9824524,456.9600565,446.1869133,2798049 +10-12-2020,ADANIENT.NS,446.885127,446.1369934,451.1245506,436.9598759,3113868 +11-12-2020,ADANIENT.NS,446.1370522,448.6806946,450.6757177,439.3040919,2940168 +14-12-2020,ADANIENT.NS,449.8776978,454.0173645,460.8503245,445.8876517,3762369 +15-12-2020,ADANIENT.NS,454.3665075,461.2992249,462.895219,445.438767,4779869 +16-12-2020,ADANIENT.NS,461.3490953,462.097229,466.3865165,456.4114009,4088505 +17-12-2020,ADANIENT.NS,462.2468469,458.1570435,472.770612,453.9675132,4912523 +18-12-2020,ADANIENT.NS,459.852813,454.0173645,463.0448621,449.6781833,2159692 +21-12-2020,ADANIENT.NS,452.8702316,428.131958,459.6034344,408.6305895,5350194 +22-12-2020,ADANIENT.NS,427.1344936,457.6583252,460.4014822,417.05962,8342699 +23-12-2020,ADANIENT.NS,456.8602493,462.4463196,465.638338,453.0697179,4604130 +24-12-2020,ADANIENT.NS,463.8428751,472.471344,478.6559278,461.249339,7985151 +28-12-2020,ADANIENT.NS,471.8229238,489.6285095,505.7383136,471.5236825,13714406 +29-12-2020,ADANIENT.NS,490.7756555,487.9826355,497.9078566,483.4938338,5849496 +30-12-2020,ADANIENT.NS,487.9826726,482.9452209,494.7657392,477.2095294,5419517 +31-12-2020,ADANIENT.NS,479.8030323,478.3566284,482.7955668,434.6656368,7575962 +01-01-2021,ADANIENT.NS,475.8129833,489.9277649,492.0225451,475.8129833,5035248 +04-01-2021,ADANIENT.NS,490.7756609,493.2694397,501.349289,485.4389683,4936582 +05-01-2021,ADANIENT.NS,490.7756562,493.1696777,500.1522582,488.3816347,3654033 +06-01-2021,ADANIENT.NS,494.7657207,489.6784058,499.4041432,483.0449602,3295461 +07-01-2021,ADANIENT.NS,492.6709096,516.8106689,522.6461476,492.5711524,9879731 +08-01-2021,ADANIENT.NS,521.6986181,516.7110596,525.2896358,512.8207396,3702267 +11-01-2021,ADANIENT.NS,519.3044362,517.8580933,523.294482,509.2295949,4148831 +12-01-2021,ADANIENT.NS,517.7084318,524.0925293,535.2646086,515.8131357,4878024 +13-01-2021,ADANIENT.NS,527.7833469,534.7160645,538.8557618,520.0027688,4948731 +14-01-2021,ADANIENT.NS,533.6188234,530.7758789,539.6537562,527.0851348,3161306 +15-01-2021,ADANIENT.NS,533.3694642,525.987854,536.1624845,517.5090054,3376852 +18-01-2021,ADANIENT.NS,526.6860942,506.5862427,527.7833325,500.8006575,5204588 +19-01-2021,ADANIENT.NS,511.0251892,528.7808838,530.6761802,511.0251892,4181185 +20-01-2021,ADANIENT.NS,530.825761,545.3894043,550.7759907,529.6785984,6681731 +21-01-2021,ADANIENT.NS,550.027882,535.5639648,551.5740127,530.2272416,4208383 +22-01-2021,ADANIENT.NS,532.7210954,525.4891357,545.3895057,520.3020629,4179558 +25-01-2021,ADANIENT.NS,528.9304425,512.6211548,533.0701394,507.7333244,3728411 +27-01-2021,ADANIENT.NS,511.823106,511.5238647,520.25209,505.7881738,2792007 +28-01-2021,ADANIENT.NS,506.0375981,510.5762939,518.2072512,500.1024227,4197516 +29-01-2021,ADANIENT.NS,513.9179322,505.3891907,523.8930471,501.2495241,3822560 +01-02-2021,ADANIENT.NS,509.2295915,535.8631592,538.1574233,495.6634298,4004036 +02-02-2021,ADANIENT.NS,540.7011156,562.7960205,565.4893138,539.4542262,5144708 +03-02-2021,ADANIENT.NS,566.5865429,565.1900024,575.1651176,556.9605324,6087209 +04-02-2021,ADANIENT.NS,560.5515998,588.2325439,610.177797,554.6163942,11184167 +05-02-2021,ADANIENT.NS,593.5193036,593.8684082,606.3373011,587.135206,4754950 +08-02-2021,ADANIENT.NS,603.8935327,626.7365112,636.4123857,602.0480997,7085276 +09-02-2021,ADANIENT.NS,629.8786477,628.2825928,640.302655,619.4546404,4510798 +10-02-2021,ADANIENT.NS,631.4745877,649.0806885,653.2702486,620.5518255,5991927 +11-02-2021,ADANIENT.NS,652.3724703,656.9609985,659.3550503,643.7439722,3688016 +12-02-2021,ADANIENT.NS,655.3650963,717.1609497,722.6472633,653.5695876,16810897 +15-02-2021,ADANIENT.NS,723.1958413,761.5501709,785.9892028,705.8890411,21579566 +16-02-2021,ADANIENT.NS,758.1087394,778.2584839,800.9518705,754.3680713,19426061 +17-02-2021,ADANIENT.NS,785.1912041,783.4954224,800.0042256,780.3033734,8908279 +18-02-2021,ADANIENT.NS,785.2909043,806.1887817,822.4482065,784.0440149,9694238 +19-02-2021,ADANIENT.NS,810.9768687,779.9542847,828.9320761,727.6846565,20210882 +22-02-2021,ADANIENT.NS,784.0439688,803.8944702,810.9767769,778.6075194,10890564 +23-02-2021,ADANIENT.NS,812.7724201,797.6601563,825.2413148,787.0366336,9753081 +24-02-2021,ADANIENT.NS,803.9942861,803.1962891,810.0292186,793.4705517,4626257 +25-02-2021,ADANIENT.NS,811.9743511,841.4009399,860.2539314,806.9867936,12118095 +26-02-2021,ADANIENT.NS,831.8248173,831.5754395,858.8573531,817.8097328,11355426 +01-03-2021,ADANIENT.NS,838.6577939,849.3810425,858.8075383,834.3685066,5996840 +02-03-2021,ADANIENT.NS,855.2663992,870.3786621,874.3188448,850.1291905,5116413 +03-03-2021,ADANIENT.NS,878.2590281,913.0721436,942.5486576,870.677904,11670544 +04-03-2021,ADANIENT.NS,907.7354422,916.114563,936.3640338,903.1469138,8141787 +05-03-2021,ADANIENT.NS,915.7156226,907.6358032,931.6758077,886.0895167,7109101 +08-03-2021,ADANIENT.NS,915.815302,907.9349976,924.0946964,902.8476523,3904469 +09-03-2021,ADANIENT.NS,915.7155841,902.9474487,926.0897284,891.3762785,5561849 +10-03-2021,ADANIENT.NS,908.7330384,895.9150391,911.8252999,886.4885426,5465016 +12-03-2021,ADANIENT.NS,902.7479614,891.875061,921.5011665,887.0870177,6049852 +15-03-2021,ADANIENT.NS,896.5134909,893.9698486,901.7504264,872.3238362,5234540 +16-03-2021,ADANIENT.NS,898.4585423,895.5657349,902.1493467,885.8399986,2555026 +17-03-2021,ADANIENT.NS,895.7654078,871.7254028,903.1470179,862.8475253,3886557 +18-03-2021,ADANIENT.NS,873.8200794,868.8823853,888.782752,855.6154944,4465851 +19-03-2021,ADANIENT.NS,863.8449852,887.4361572,893.1718485,838.1091999,4794995 +22-03-2021,ADANIENT.NS,890.67808,988.5838013,1000.504076,881.2515837,22596465 +23-03-2021,ADANIENT.NS,996.5140257,1055.766235,1083.995739,988.5837968,31098225 +24-03-2021,ADANIENT.NS,1060.354865,1022.898254,1090.280214,1015.86587,22877032 +25-03-2021,ADANIENT.NS,1030.379478,979.1074219,1038.858325,974.5687566,13139164 +26-03-2021,ADANIENT.NS,997.5115343,985.8406372,1015.915634,975.5662806,9396506 +30-03-2021,ADANIENT.NS,1001.501661,1028.983154,1039.855933,985.5414748,10470011 +31-03-2021,ADANIENT.NS,1035.417037,1028.584106,1050.529362,1014.070264,6440569 +01-04-2021,ADANIENT.NS,1040.803425,1104.44458,1113.272653,1032.424305,12713083 +05-04-2021,ADANIENT.NS,1124.195476,1135.41748,1147.138241,1096.115502,15795720 +06-04-2021,ADANIENT.NS,1150.529645,1222.350464,1237.911617,1139.656746,21496457 +07-04-2021,ADANIENT.NS,1230.330665,1162.649536,1248.485325,1105.242703,23007694 +08-04-2021,ADANIENT.NS,1159.607056,1159.607056,1188.036132,1134.918647,12404773 +09-04-2021,ADANIENT.NS,1160.504961,1198.4104,1224.944183,1148.335248,12923020 +12-04-2021,ADANIENT.NS,1174.469997,1071.726318,1174.469997,1058.75867,13690016 +13-04-2021,ADANIENT.NS,1074.319983,1103.596924,1113.522237,1048.434606,12137329 +15-04-2021,ADANIENT.NS,1092.275084,1127.138062,1142.050931,1078.659027,9350889 +16-04-2021,ADANIENT.NS,1127.188011,1156.115845,1189.033725,1109.232804,10661068 +19-04-2021,ADANIENT.NS,1097.262578,1133.522095,1150.130684,1086.289953,8565063 +20-04-2021,ADANIENT.NS,1153.971261,1139.906372,1174.769354,1122.250466,8261172 +22-04-2021,ADANIENT.NS,1131.178121,1154.918945,1166.091026,1120.205494,7124786 +23-04-2021,ADANIENT.NS,1158.110802,1154.719238,1179.956327,1142.799025,6167151 +26-04-2021,ADANIENT.NS,1157.1133,1170.430054,1194.919009,1157.1133,6939823 +27-04-2021,ADANIENT.NS,1181.751769,1188.185791,1210.480148,1178.061025,7109421 +28-04-2021,ADANIENT.NS,1204.943998,1182.25061,1210.929067,1177.811733,5020151 +29-04-2021,ADANIENT.NS,1193.572449,1179.35791,1209.63236,1175.068562,4070698 +30-04-2021,ADANIENT.NS,1168.085968,1155.816528,1197.961389,1140.155646,4232500 +03-05-2021,ADANIENT.NS,1142.250548,1252.425781,1261.253735,1119.856461,11276228 +04-05-2021,ADANIENT.NS,1281.802161,1259.358154,1295.717396,1238.759519,10271516 +05-05-2021,ADANIENT.NS,1271.228679,1264.345825,1285.044189,1237.163637,7805805 +06-05-2021,ADANIENT.NS,1269.183662,1283.547852,1308.585364,1259.856955,6240535 +07-05-2021,ADANIENT.NS,1301.752643,1295.667847,1319.109369,1287.238801,4584524 +10-05-2021,ADANIENT.NS,1291.677679,1300.854736,1310.730125,1283.099105,3892338 +11-05-2021,ADANIENT.NS,1288.785085,1300.25647,1322.700482,1280.804992,4744734 +12-05-2021,ADANIENT.NS,1307.737583,1282.600342,1325.194034,1275.418186,4143731 +14-05-2021,ADANIENT.NS,1296.765054,1217.313232,1298.760077,1210.330651,6377643 +17-05-2021,ADANIENT.NS,1226.939183,1285.89209,1295.767478,1224.39548,7782732 +18-05-2021,ADANIENT.NS,1311.677799,1323.39856,1341.603146,1298.760072,6531595 +19-05-2021,ADANIENT.NS,1346.640714,1291.478271,1348.186906,1280.705219,9925284 +20-05-2021,ADANIENT.NS,1298.0618,1298.76001,1316.715217,1280.754878,5837747 +21-05-2021,ADANIENT.NS,1316.715223,1311.827393,1332.675408,1296.814917,8314215 +24-05-2021,ADANIENT.NS,1318.41092,1303.548096,1325.343698,1299.757503,7913411 +25-05-2021,ADANIENT.NS,1311.0792,1279.557861,1318.710187,1269.732398,3697062 +26-05-2021,ADANIENT.NS,1285.742557,1319.508423,1323.548272,1251.128952,5630730 +27-05-2021,ADANIENT.NS,1326.191599,1322.500854,1338.660493,1301.004432,36690935 +28-05-2021,ADANIENT.NS,1308.335879,1299.358276,1327.138943,1294.769748,2979585 +31-05-2021,ADANIENT.NS,1303.797312,1313.024292,1318.211303,1288.784716,2709718 +01-06-2021,ADANIENT.NS,1316.615496,1412.725708,1426.441492,1305.79252,10018645 +02-06-2021,ADANIENT.NS,1422.002536,1542.900879,1553.125372,1409.483719,24541949 +03-06-2021,ADANIENT.NS,1560.107955,1579.1604,1619.759191,1549.135329,19107244 +04-06-2021,ADANIENT.NS,1601.005982,1696.717163,1709.285906,1581.85381,21102075 +07-06-2021,ADANIENT.NS,1710.732305,1620.258057,1712.926782,1608.986127,15350263 +08-06-2021,ADANIENT.NS,1628.936319,1632.377686,1663.849223,1598.462294,12410257 +09-06-2021,ADANIENT.NS,1635.918886,1590.681763,1645.345321,1567.938451,11614666 +10-06-2021,ADANIENT.NS,1607.988647,1607.988647,1625.943856,1587.040905,5362307 +11-06-2021,ADANIENT.NS,1611.080908,1597.614502,1616.068466,1571.330097,5355387 +14-06-2021,ADANIENT.NS,1437.862932,1497.713623,1526.142701,1198.210789,43530006 +15-06-2021,ADANIENT.NS,1547.090372,1535.020508,1568.68652,1473.523901,22320542 +16-06-2021,ADANIENT.NS,1506.24246,1444.696045,1534.372237,1405.793094,12626149 +17-06-2021,ADANIENT.NS,1376.56595,1364.296509,1432.426597,1300.256315,27926070 +18-06-2021,ADANIENT.NS,1346.64051,1483.79834,1500.257279,1329.233983,30526777 +21-06-2021,ADANIENT.NS,1486.292267,1536.167847,1578.063333,1441.254595,21101083 +22-06-2021,ADANIENT.NS,1550.182763,1537.763672,1578.06316,1527.988132,12069983 +23-06-2021,ADANIENT.NS,1556.217733,1501.005493,1566.043197,1477.613896,12679703 +24-06-2021,ADANIENT.NS,1506.192437,1504.746094,1515.219964,1484.347032,7261764 +25-06-2021,ADANIENT.NS,1521.204938,1515.668701,1530.182541,1497.264664,4962963 +28-06-2021,ADANIENT.NS,1521.105387,1521.953247,1561.105575,1514.421986,6178022 +29-06-2021,ADANIENT.NS,1522.202644,1519.758789,1544.846107,1509.234993,5551918 +30-06-2021,ADANIENT.NS,1535.170273,1503.798584,1535.170273,1498.960556,3256147 +01-07-2021,ADANIENT.NS,1506.793121,1487.52832,1519.769379,1480.191768,3759914 +02-07-2021,ADANIENT.NS,1487.528275,1419.452881,1504.946356,1408.972058,6653653 +05-07-2021,ADANIENT.NS,1424.393862,1391.803467,1441.312858,1348.133368,12239845 +06-07-2021,ADANIENT.NS,1398.341548,1412.216187,1441.51256,1376.231976,9485434 +07-07-2021,ADANIENT.NS,1417.406438,1423.046143,1434.475181,1382.470363,5549751 +08-07-2021,ADANIENT.NS,1417.406406,1423.295654,1442.360744,1409.221432,3898830 +09-07-2021,ADANIENT.NS,1423.295842,1428.73584,1453.939725,1413.863028,4502324 +12-07-2021,ADANIENT.NS,1439.366496,1418.105347,1444.357364,1411.567382,2557189 +13-07-2021,ADANIENT.NS,1430.382823,1415.110718,1430.382823,1382.670075,4157955 +14-07-2021,ADANIENT.NS,1446.353583,1399.48938,1446.353583,1395.247142,3859529 +15-07-2021,ADANIENT.NS,1396.445056,1405.378662,1426.390268,1390.855307,2728305 +16-07-2021,ADANIENT.NS,1406.426761,1392.951416,1412.415803,1385.714657,2134914 +19-07-2021,ADANIENT.NS,1387.461348,1378.078491,1410.070005,1330.315907,6190302 +20-07-2021,ADANIENT.NS,1337.552675,1363.205688,1380.374348,1333.659773,4529933 +22-07-2021,ADANIENT.NS,1372.488845,1414.162598,1422.297738,1338.051853,5009804 +23-07-2021,ADANIENT.NS,1427.388286,1399.090088,1432.229404,1383.668232,4694140 +26-07-2021,ADANIENT.NS,1397.24345,1401.335938,1414.212401,1389.457647,2054318 +27-07-2021,ADANIENT.NS,1401.336063,1394.199097,1421.998209,1375.63309,2978042 +28-07-2021,ADANIENT.NS,1404.280642,1397.343384,1422.197933,1376.082235,3188606 +29-07-2021,ADANIENT.NS,1411.367557,1397.692627,1422.397424,1394.448563,2538248 +30-07-2021,ADANIENT.NS,1406.925761,1417.656128,1446.852707,1397.692655,4403219 +02-08-2021,ADANIENT.NS,1432.379257,1435.573364,1442.360994,1421.499139,2483790 +03-08-2021,ADANIENT.NS,1464.320793,1440.165039,1464.320793,1419.602564,4442122 +04-08-2021,ADANIENT.NS,1457.333424,1426.939087,1457.333424,1420.450959,3341801 +05-08-2021,ADANIENT.NS,1425.391978,1429.734009,1435.373714,1404.829625,2104359 +06-08-2021,ADANIENT.NS,1419.402877,1533.843506,1552.159967,1419.402877,14250256 +09-08-2021,ADANIENT.NS,1543.875065,1490.672485,1562.141691,1479.792369,6031426 +10-08-2021,ADANIENT.NS,1485.28236,1443.858154,1495.912933,1423.445552,3581449 +11-08-2021,ADANIENT.NS,1452.34283,1434.425659,1453.939883,1404.430489,3197412 +12-08-2021,ADANIENT.NS,1440.963443,1440.264771,1455.337168,1427.63785,2455443 +13-08-2021,ADANIENT.NS,1442.361,1434.37561,1451.344563,1425.392047,2095991 +16-08-2021,ADANIENT.NS,1428.885505,1427.488037,1447.052215,1410.968337,1909352 +17-08-2021,ADANIENT.NS,1428.386516,1439.01709,1448.349989,1413.613497,3062815 +18-08-2021,ADANIENT.NS,1439.266698,1457.333618,1494.066459,1429.983634,4738820 +20-08-2021,ADANIENT.NS,1435.373633,1427.488037,1479.942108,1408.422946,4933377 +23-08-2021,ADANIENT.NS,1412.465755,1394.14917,1425.142512,1359.063462,4866080 +24-08-2021,ADANIENT.NS,1404.430396,1435.174194,1445.754811,1387.461443,3362312 +25-08-2021,ADANIENT.NS,1441.61234,1472.655518,1479.093811,1422.397497,5361140 +26-08-2021,ADANIENT.NS,1479.293426,1473.004883,1491.920348,1457.732898,4678919 +27-08-2021,ADANIENT.NS,1472.306218,1503.299561,1512.233166,1471.407837,5164477 +30-08-2021,ADANIENT.NS,1510.985339,1513.780273,1524.211139,1490.572736,3149863 +31-08-2021,ADANIENT.NS,1514.528789,1584.700317,1593.933423,1510.037008,7234384 +01-09-2021,ADANIENT.NS,1591.987138,1562.341309,1597.926223,1558.648115,3056760 +02-09-2021,ADANIENT.NS,1568.130892,1567.681763,1591.388388,1562.640937,2171898 +03-09-2021,ADANIENT.NS,1575.617096,1562.690796,1578.511824,1548.716365,1687999 +06-09-2021,ADANIENT.NS,1569.128981,1579.110718,1625.475835,1563.189897,5562312 +07-09-2021,ADANIENT.NS,1582.205084,1555.254395,1589.441843,1550.163733,1651169 +08-09-2021,ADANIENT.NS,1557.051013,1553.108154,1576.116104,1535.44053,2084219 +09-09-2021,ADANIENT.NS,1558.74788,1542.178223,1562.640782,1532.246444,1243149 +13-09-2021,ADANIENT.NS,1545.172772,1529.651123,1554.156334,1522.464322,1759456 +14-09-2021,ADANIENT.NS,1537.087588,1510.436279,1544.42414,1494.315873,7143757 +15-09-2021,ADANIENT.NS,1521.216586,1514.029785,1542.777112,1494.166106,12834337 +16-09-2021,ADANIENT.NS,1520.218477,1500.45459,1532.196561,1497.010939,7616906 +17-09-2021,ADANIENT.NS,1500.454669,1477.546631,1522.214904,1463.073112,3329954 +20-09-2021,ADANIENT.NS,1462.224613,1416.258667,1485.781486,1407.374897,2273312 +21-09-2021,ADANIENT.NS,1417.406606,1438.817383,1444.307338,1378.82717,2682157 +22-09-2021,ADANIENT.NS,1432.379168,1435.124146,1459.978693,1421.748594,1663858 +23-09-2021,ADANIENT.NS,1450.346245,1471.657227,1477.296932,1438.467954,1622616 +24-09-2021,ADANIENT.NS,1480.291543,1459.030396,1513.231274,1452.342681,2760295 +27-09-2021,ADANIENT.NS,1459.329729,1528.453247,1541.17996,1459.329729,4737676 +28-09-2021,ADANIENT.NS,1554.156396,1484.58374,1555.054777,1472.306155,3547971 +29-09-2021,ADANIENT.NS,1463.622131,1482.936768,1495.264188,1461.625784,1764350 +30-09-2021,ADANIENT.NS,1481.988483,1465.418823,1516.22589,1460.677498,2072145 +01-10-2021,ADANIENT.NS,1462.324309,1456.035767,1466.06746,1420.051682,2311858 +04-10-2021,ADANIENT.NS,1468.313429,1523.861816,1528.203847,1457.433312,3209302 +05-10-2021,ADANIENT.NS,1512.233064,1524.859985,1555.004781,1509.58788,2544835 +06-10-2021,ADANIENT.NS,1527.006127,1476.8479,1538.185624,1469.31164,1777998 +07-10-2021,ADANIENT.NS,1500.105202,1517.972534,1532.945138,1487.278695,1919106 +08-10-2021,ADANIENT.NS,1519.220156,1545.072876,1566.583443,1508.689377,2646112 +11-10-2021,ADANIENT.NS,1550.163667,1536.937866,1560.844076,1529.351771,1910095 +12-10-2021,ADANIENT.NS,1536.189349,1551.611084,1564.03842,1511.734093,1900749 +13-10-2021,ADANIENT.NS,1565.585413,1566.83313,1605.36273,1548.466832,3923958 +14-10-2021,ADANIENT.NS,1577.114343,1643.34314,1652.97554,1571.923889,5256882 +18-10-2021,ADANIENT.NS,1669.894463,1612.549438,1669.894463,1605.612181,3791222 +19-10-2021,ADANIENT.NS,1622.231674,1566.583496,1634.010171,1559.197109,1822638 +20-10-2021,ADANIENT.NS,1571.125232,1586.796509,1604.414297,1536.288949,2768997 +21-10-2021,ADANIENT.NS,1599.024264,1592.136963,1623.878813,1578.811247,3129269 +22-10-2021,ADANIENT.NS,1592.13687,1540.181885,1605.861757,1534.192843,2580699 +25-10-2021,ADANIENT.NS,1542.178283,1529.401611,1548.566618,1491.321384,2276050 +26-10-2021,ADANIENT.NS,1529.202062,1541.030396,1554.405947,1518.122359,1661783 +27-10-2021,ADANIENT.NS,1545.172916,1563.689087,1578.262399,1537.187526,2121282 +28-10-2021,ADANIENT.NS,1547.169205,1395.99585,1564.038364,1365.202094,7093354 +29-10-2021,ADANIENT.NS,1397.443126,1421,1452.143091,1375.233762,3165141 +01-11-2021,ADANIENT.NS,1433.377337,1442.6604,1454.338983,1408.622582,1543436 +02-11-2021,ADANIENT.NS,1452.342448,1470.109985,1486.280347,1450.146515,1667692 +03-11-2021,ADANIENT.NS,1471.307988,1483.186279,1498.258677,1461.775381,1710819 +04-11-2021,ADANIENT.NS,1492.269526,1486.729614,1508.739391,1480.291443,272261 +08-11-2021,ADANIENT.NS,1492.269643,1565.385864,1572.273287,1482.936743,2565017 +09-11-2021,ADANIENT.NS,1552.159993,1632.463013,1655.97005,1552.110036,4713708 +10-11-2021,ADANIENT.NS,1622.581217,1652.825806,1682.920765,1617.440599,3728328 +11-11-2021,ADANIENT.NS,1646.986563,1661.859375,1700.887941,1637.853249,4470709 +12-11-2021,ADANIENT.NS,1675.234919,1702.085693,1716.359626,1667.049822,5349189 +15-11-2021,ADANIENT.NS,1710.620071,1746.354736,1760.778297,1688.710209,3997553 +16-11-2021,ADANIENT.NS,1756.236584,1708.473999,1763.323714,1703.782632,2172117 +17-11-2021,ADANIENT.NS,1710.869634,1703.333374,1726.540911,1679.427164,1476385 +18-11-2021,ADANIENT.NS,1704.880491,1685.665649,1710.869533,1637.004687,2255988 +22-11-2021,ADANIENT.NS,1688.311018,1672.689575,1698.292755,1607.109612,2552170 +23-11-2021,ADANIENT.NS,1657.11806,1704.830688,1717.208066,1646.986572,2472589 +24-11-2021,ADANIENT.NS,1718.455684,1751.944458,1785.632818,1709.322371,4562858 +25-11-2021,ADANIENT.NS,1759.730285,1759.8302,1770.460653,1732.380423,2341862 +26-11-2021,ADANIENT.NS,1736.822266,1666.500977,1765.320174,1657.816792,3510810 +29-11-2021,ADANIENT.NS,1651.97734,1662.009033,1693.900632,1606.909776,2119826 +30-11-2021,ADANIENT.NS,1664.953607,1659.812988,1715.511125,1645.139885,2952368 +01-12-2021,ADANIENT.NS,1690.906192,1690.20752,1701.886103,1649.332235,2476360 +02-12-2021,ADANIENT.NS,1689.40902,1729.086426,1731.831404,1684.567902,2159661 +03-12-2021,ADANIENT.NS,1730.833068,1704.980347,1741.812978,1697.993131,1544077 +06-12-2021,ADANIENT.NS,1706.877015,1642.594604,1724.794184,1637.004856,1574680 +07-12-2021,ADANIENT.NS,1655.8703,1675.384521,1683.619454,1650.979224,1476012 +08-12-2021,ADANIENT.NS,1676.732192,1712.366943,1723.247061,1675.983562,1406394 +09-12-2021,ADANIENT.NS,1721.84947,1719.104492,1736.073443,1703.483051,1306393 +10-12-2021,ADANIENT.NS,1707.475812,1737.221436,1784.734477,1707.475812,2708578 +13-12-2021,ADANIENT.NS,1751.794753,1716.409546,1758.981555,1707.974905,1104594 +14-12-2021,ADANIENT.NS,1708.873314,1716.958496,1724.744299,1679.926278,1198653 +15-12-2021,ADANIENT.NS,1716.858822,1692.203979,1723.846038,1683.969046,866378 +16-12-2021,ADANIENT.NS,1704.18194,1698.941528,1716.708946,1683.918966,751885 +17-12-2021,ADANIENT.NS,1695.847085,1642.295166,1698.891564,1637.004797,1215873 +20-12-2021,ADANIENT.NS,1626.024872,1587.046143,1626.024872,1552.359608,1945211 +21-12-2021,ADANIENT.NS,1618.139285,1617.540405,1642.89404,1599.972573,1563851 +22-12-2021,ADANIENT.NS,1628.270838,1655.071777,1660.411982,1624.0286,993006 +23-12-2021,ADANIENT.NS,1671.641411,1673.138672,1681.124061,1655.171546,979023 +24-12-2021,ADANIENT.NS,1676.931798,1695.098511,1700.838009,1655.171563,1234386 +27-12-2021,ADANIENT.NS,1691.654831,1727.040039,1734.825842,1682.970769,1672655 +28-12-2021,ADANIENT.NS,1736.822092,1747.802002,1756.785564,1724.943802,1552918 +29-12-2021,ADANIENT.NS,1747.802128,1714.912354,1751.794823,1706.278127,1100579 +30-12-2021,ADANIENT.NS,1710.869589,1693.301758,1721.849499,1681.922554,1359574 +31-12-2021,ADANIENT.NS,1691.854484,1706.328003,1721.849653,1687.961704,1310960 +03-01-2022,ADANIENT.NS,1709.871471,1714.013916,1729.834944,1708.07471,1094708 +04-01-2022,ADANIENT.NS,1722.598146,1715.860474,1724.844036,1696.895175,1191189 +05-01-2022,ADANIENT.NS,1718.854981,1712.316895,1741.463637,1699.440552,1583598 +06-01-2022,ADANIENT.NS,1706.876999,1709.971313,1720.701681,1672.5398,1615375 +07-01-2022,ADANIENT.NS,1716.758887,1695.996826,1727.639004,1686.414383,1295933 +10-01-2022,ADANIENT.NS,1704.4314,1749.399048,1762.774599,1695.99676,1670551 +11-01-2022,ADANIENT.NS,1754.789211,1840.532349,1846.621183,1733.827565,5126019 +12-01-2022,ADANIENT.NS,1869.579242,1826.757568,1869.579242,1804.997456,2518912 +13-01-2022,ADANIENT.NS,1830.650452,1849.965088,1859.597488,1804.697938,1881069 +14-01-2022,ADANIENT.NS,1846.621213,1866.834229,1886.997287,1827.755707,2357616 +17-01-2022,ADANIENT.NS,1872.573722,1874.370483,1897.927357,1852.260913,1700525 +18-01-2022,ADANIENT.NS,1881.557367,1837.587769,1905.014449,1826.707773,2294146 +19-01-2022,ADANIENT.NS,1836.439958,1845.922607,1853.608496,1807.942051,1544606 +20-01-2022,ADANIENT.NS,1851.612101,1862.442261,1876.915779,1840.33269,1252017 +21-01-2022,ADANIENT.NS,1857.45151,1825.010864,1869.579344,1807.443031,1929667 +24-01-2022,ADANIENT.NS,1818.672503,1712.666504,1824.112501,1693.45166,2381112 +25-01-2022,ADANIENT.NS,1664.953635,1738.219604,1747.352918,1664.953635,1817963 +27-01-2022,ADANIENT.NS,1714.862333,1682.920776,1722.398593,1651.478306,3549583 +28-01-2022,ADANIENT.NS,1699.390666,1690.606689,1740.914667,1680.874496,1624750 +31-01-2022,ADANIENT.NS,1705.828829,1711.817871,1730.833128,1701.886092,1024738 +01-02-2022,ADANIENT.NS,1724.794131,1743.709595,1761.876307,1696.046802,1574361 +02-02-2022,ADANIENT.NS,1751.794716,1776.10022,1782.738099,1743.809327,1405276 +03-02-2022,ADANIENT.NS,1768.713656,1748.650391,1783.736217,1743.210393,588866 +04-02-2022,ADANIENT.NS,1754.789249,1754.090576,1766.767333,1730.533581,855996 +07-02-2022,ADANIENT.NS,1761.7764,1728.637085,1762.275486,1718.954728,854871 +08-02-2022,ADANIENT.NS,1736.223254,1712.865967,1743.80935,1673.987152,1480201 +09-02-2022,ADANIENT.NS,1721.450315,1779.893433,1788.627452,1714.962186,1674022 +10-02-2022,ADANIENT.NS,1795.714355,1782.837891,1805.696091,1762.774625,1747943 +11-02-2022,ADANIENT.NS,1760.778258,1761.077759,1771.658375,1740.165948,1196002 +14-02-2022,ADANIENT.NS,1733.128972,1660.911011,1734.726026,1649.981058,1919476 +15-02-2022,ADANIENT.NS,1633.012037,1741.064331,1748.201297,1624.876898,2261554 +16-02-2022,ADANIENT.NS,1741.064329,1734.925537,1772.756342,1726.840355,1663614 +17-02-2022,ADANIENT.NS,1746.803954,1727.788696,1758.782038,1720.851438,1075487 +18-02-2022,ADANIENT.NS,1735.823926,1733.128906,1751.39541,1721.849496,945100 +21-02-2022,ADANIENT.NS,1735.624398,1682.122192,1735.624398,1668.247676,1449291 +22-02-2022,ADANIENT.NS,1633.111911,1664.654175,1675.833793,1627.023076,1717579 +23-02-2022,ADANIENT.NS,1678.92813,1685.615845,1714.363295,1666.950046,1285012 +24-02-2022,ADANIENT.NS,1623.030322,1541.130127,1645.589022,1526.007894,2798065 +25-02-2022,ADANIENT.NS,1591.088812,1615.743652,1635.108246,1575.916621,1741584 +28-02-2022,ADANIENT.NS,1600.821154,1641.446777,1648.084657,1589.342156,1869037 +02-03-2022,ADANIENT.NS,1635.008405,1638.801514,1661.210463,1612.549498,1249817 +03-03-2022,ADANIENT.NS,1666.949952,1640.797852,1675.134927,1631.963918,1333325 +04-03-2022,ADANIENT.NS,1618.838044,1612.050415,1652.476447,1598.27557,1433490 +07-03-2022,ADANIENT.NS,1587.096038,1561.193481,1589.092385,1536.488685,1508821 +08-03-2022,ADANIENT.NS,1572.023738,1598.674927,1604.464383,1550.563005,1396347 +09-03-2022,ADANIENT.NS,1606.660331,1653.524658,1666.900088,1605.063277,1498176 +10-03-2022,ADANIENT.NS,1678.928147,1739.666992,1746.404665,1675.184996,2294474 +11-03-2022,ADANIENT.NS,1746.80397,1730.932983,1753.791185,1718.056518,1354129 +14-03-2022,ADANIENT.NS,1728.836712,1732.929199,1749.249314,1719.304105,659190 +15-03-2022,ADANIENT.NS,1736.822329,1698.292847,1750.996348,1683.569784,1085901 +16-03-2022,ADANIENT.NS,1720.851402,1754.789307,1760.778349,1715.511197,1269866 +17-03-2022,ADANIENT.NS,1772.357063,1816.32666,1820.269397,1756.785579,2392329 +21-03-2022,ADANIENT.NS,1832.696749,1799.657104,1838.536041,1792.869597,1081052 +22-03-2022,ADANIENT.NS,1799.657093,1828.204956,1833.644954,1786.730793,964066 +23-03-2022,ADANIENT.NS,1844.675012,1807.692627,1844.675012,1797.561139,1553366 +24-03-2022,ADANIENT.NS,1811.685219,1829.452759,1836.190431,1796.862364,1030145 +25-03-2022,ADANIENT.NS,1832.197817,1863.590332,1874.570243,1818.672515,1366115 +28-03-2022,ADANIENT.NS,1873.472256,1906.21228,1920.885507,1847.66949,1895438 +29-03-2022,ADANIENT.NS,1915.74476,1913.748413,1927.373508,1882.0564,1715098 +30-03-2022,ADANIENT.NS,1924.179279,1991.605957,2011.319886,1913.79837,3215951 +31-03-2022,ADANIENT.NS,2001.338241,2011.070435,2038.270668,1987.36381,2786973 +01-04-2022,ADANIENT.NS,2014.314304,2039.91748,2045.257685,2009.373393,1267111 +04-04-2022,ADANIENT.NS,2046.255756,2062.076904,2071.709181,2028.288633,1334265 +05-04-2022,ADANIENT.NS,2074.204996,2135.942139,2185.800867,2063.824087,4970260 +06-04-2022,ADANIENT.NS,2149.816834,2156.05542,2178.863789,2120.320749,2259018 +07-04-2022,ADANIENT.NS,2161.994024,2095.216309,2210.904529,2077.44877,3499044 +08-04-2022,ADANIENT.NS,2111.137101,2166.984863,2172.025689,2101.404908,1924054 +11-04-2022,ADANIENT.NS,2177.86515,2176.218018,2195.981903,2154.557699,1615715 +12-04-2022,ADANIENT.NS,2184.004138,2192.937744,2214.947524,2151.064405,2632324 +13-04-2022,ADANIENT.NS,2205.963641,2195.432861,2213.100485,2169.480348,992512 +18-04-2022,ADANIENT.NS,2175.81893,2229.770264,2235.908934,2152.810979,1747434 +19-04-2022,ADANIENT.NS,2240.899962,2164.340088,2250.881699,2136.191638,1639219 +20-04-2022,ADANIENT.NS,2174.022097,2179.961182,2203.917348,2157.951405,1119025 +21-04-2022,ADANIENT.NS,2211.952706,2282.174316,2289.361118,2199.874708,2243636 +22-04-2022,ADANIENT.NS,2292.805107,2269.148438,2301.78867,2260.863547,1786042 +25-04-2022,ADANIENT.NS,2255.822608,2280.02832,2290.808645,2238.504441,1683622 +26-04-2022,ADANIENT.NS,2292.805013,2390.925537,2409.491422,2290.90858,3199358 +27-04-2022,ADANIENT.NS,2400.557613,2329.837158,2416.528391,2320.753681,2559876 +28-04-2022,ADANIENT.NS,2355.540256,2374.206055,2385.53518,2332.033217,1679893 +29-04-2022,ADANIENT.NS,2384.636865,2327.740967,2389.777362,2297.29667,1916180 +02-05-2022,ADANIENT.NS,2320.753777,2335.227295,2357.985703,2306.779345,1006544 +04-05-2022,ADANIENT.NS,2354.392413,2249.684082,2358.584694,2228.971976,1744686 +05-05-2022,ADANIENT.NS,2265.854195,2251.280762,2299.592513,2231.91629,1636796 +06-05-2022,ADANIENT.NS,2205.963631,2243.594727,2257.868658,2195.981895,1161579 +09-05-2022,ADANIENT.NS,2225.427911,2193.635986,2240.101013,2176.018321,1450886 +10-05-2022,ADANIENT.NS,2186.000445,2105.647461,2215.945657,2093.669376,1471866 +11-05-2022,ADANIENT.NS,2105.747451,2115.429688,2153.80942,2073.206889,1397917 +12-05-2022,ADANIENT.NS,2099.159208,2041.464722,2109.739946,2007.377189,1553685 +13-05-2022,ADANIENT.NS,2080.692859,2050.398193,2131.100626,2031.582767,1547617 +16-05-2022,ADANIENT.NS,2078.846174,2102.053711,2138.037918,2053.891834,1742552 +17-05-2022,ADANIENT.NS,2129.154656,2180.860107,2188.246496,2115.529438,1061085 +18-05-2022,ADANIENT.NS,2195.682583,2177.116699,2212.851122,2168.033221,1296983 +19-05-2022,ADANIENT.NS,2141.0822,2110.887451,2150.814392,2093.768873,986930 +20-05-2022,ADANIENT.NS,2155.056876,2215.496338,2228.322723,2147.071487,1444803 +23-05-2022,ADANIENT.NS,2227.674055,2166.685547,2240.899856,2151.712942,1455450 +24-05-2022,ADANIENT.NS,2157.052982,2156.254395,2174.920191,2138.636729,1008943 +25-05-2022,ADANIENT.NS,2164.040257,2070.361572,2177.465643,2062.426141,1382448 +26-05-2022,ADANIENT.NS,2073.206687,2042.662598,2084.186597,1902.718578,4967514 +27-05-2022,ADANIENT.NS,2076.201202,2076.35083,2090.475134,2043.960144,1354005 +30-05-2022,ADANIENT.NS,2116.128052,2161.69458,2171.027601,2098.160927,1384584 +31-05-2022,ADANIENT.NS,2156.055049,2163.591309,2221.734923,2146.472485,2861556 +01-06-2022,ADANIENT.NS,2165.986937,2146.97168,2185.301695,2122.117252,1448212 +02-06-2022,ADANIENT.NS,2151.064197,2205.364746,2213.949137,2138.387441,1855167 +03-06-2022,ADANIENT.NS,2230.918057,2186.000244,2238.154816,2172.075771,1651685 +06-06-2022,ADANIENT.NS,2184.503032,2220.986328,2225.927239,2164.240059,1664487 +07-06-2022,ADANIENT.NS,2205.963694,2223.481689,2250.582006,2203.01913,2046676 +08-06-2022,ADANIENT.NS,2240.849898,2173.223633,2240.849898,2154.607792,1530739 +09-06-2022,ADANIENT.NS,2156.354641,2215.146973,2219.938255,2151.064271,1440385 +10-06-2022,ADANIENT.NS,2186.000244,2199.076416,2210.954585,2167.034945,1305761 +13-06-2022,ADANIENT.NS,2168.532267,2075.95166,2168.532267,2062.975403,1764172 +14-06-2022,ADANIENT.NS,2269.84664,2192.438232,2269.84664,2049.350201,6515102 +15-06-2022,ADANIENT.NS,2214.34818,2180.610107,2215.645854,2170.228956,1313510 +16-06-2022,ADANIENT.NS,2200.972991,2079.195801,2213.250576,2072.258542,2131789 +17-06-2022,ADANIENT.NS,2058.234094,2091.972412,2133.49629,2056.387375,2280135 +20-06-2022,ADANIENT.NS,2103.451578,2076.051758,2119.422358,2021.301831,2603594 +21-06-2022,ADANIENT.NS,2096.164865,2157.852051,2173.024243,2087.830016,1331500 +22-06-2022,ADANIENT.NS,2146.023073,2085.384033,2146.023073,2073.30628,1774137 +23-06-2022,ADANIENT.NS,2101.155523,2106.49585,2124.113517,2076.201182,1026783 +24-06-2022,ADANIENT.NS,2117.126365,2157.502441,2164.040528,2104.749109,1156536 +27-06-2022,ADANIENT.NS,2185.00211,2177.615723,2206.96193,2165.388095,1202504 +28-06-2022,ADANIENT.NS,2166.036825,2200.57373,2206.213314,2156.055088,1282047 +29-06-2022,ADANIENT.NS,2181.009418,2216.04541,2243.694771,2173.223615,1692493 +30-06-2022,ADANIENT.NS,2215.945634,2186.898682,2244.393585,2176.517773,1568415 +01-07-2022,ADANIENT.NS,2185.900255,2228.123047,2237.905197,2134.344686,2141743 +04-07-2022,ADANIENT.NS,2228.123001,2257.718994,2272.841226,2224.280179,1581159 +05-07-2022,ADANIENT.NS,2259.86541,2242.347412,2286.516601,2233.912893,1356776 +06-07-2022,ADANIENT.NS,2240.899983,2268.699219,2272.841542,2232.415507,1045463 +07-07-2022,ADANIENT.NS,2275.836026,2270.146484,2290.758674,2251.879857,946131 +08-07-2022,ADANIENT.NS,2281.825131,2288.862305,2299.393086,2259.765394,898576 +11-07-2022,ADANIENT.NS,2288.862052,2368.915527,2380.244895,2286.865705,1967308 +12-07-2022,ADANIENT.NS,2360.081629,2361.329346,2385.435385,2345.857654,1273008 +13-07-2022,ADANIENT.NS,2369.165133,2349.20166,2380.294672,2329.437773,982185 +14-07-2022,ADANIENT.NS,2361.684312,2379.759033,2400.629634,2333.224268,933554 +15-07-2022,ADANIENT.NS,2411.114962,2401.87793,2419.553066,2373.667535,1169788 +18-07-2022,ADANIENT.NS,2420.60149,2420.202148,2438.426561,2402.676705,937204 +19-07-2022,ADANIENT.NS,2403.575363,2447.863281,2455.852065,2401.628146,843301 +20-07-2022,ADANIENT.NS,2458.54844,2447.663818,2469.333348,2440.573675,693601 +21-07-2022,ADANIENT.NS,2450.359974,2492.001465,2495.446579,2447.813501,1314165 +22-07-2022,ADANIENT.NS,2501.987297,2495.895752,2510.525359,2479.6188,833522 +25-07-2022,ADANIENT.NS,2501.488003,2547.02417,2558.557782,2496.495013,1220351 +26-07-2022,ADANIENT.NS,2551.417722,2556.111084,2564.998752,2529.448568,865142 +27-07-2022,ADANIENT.NS,2556.410915,2545.126709,2568.89339,2524.455779,953588 +28-07-2022,ADANIENT.NS,2556.310655,2546.823975,2562.052593,2528.050529,759442 +29-07-2022,ADANIENT.NS,2561.403838,2565.5979,2618.323923,2556.410848,1107195 +01-08-2022,ADANIENT.NS,2572.238793,2656.42041,2665.657442,2565.59797,1267039 +02-08-2022,ADANIENT.NS,2656.270706,2679.887451,2693.218832,2636.298746,1096480 +03-08-2022,ADANIENT.NS,2681.2355,2707.598389,2713.190635,2667.4548,815831 +04-08-2022,ADANIENT.NS,2721.179434,2719.781494,2740.052838,2680.486567,1223799 +05-08-2022,ADANIENT.NS,2756.130432,2694.616699,2763.76961,2681.235584,1639981 +08-08-2022,ADANIENT.NS,2696.214539,2787.985596,2803.713514,2691.87054,1581696 +10-08-2022,ADANIENT.NS,2797.822057,2823.236328,2830.925484,2777.650425,1304663 +11-08-2022,ADANIENT.NS,2837.017112,2830.076904,2844.40664,2811.15352,978616 +12-08-2022,ADANIENT.NS,2836.018064,2860.533691,2867.124291,2830.076455,843025 +16-08-2022,ADANIENT.NS,2874.963664,2971.677979,2981.813651,2866.97488,1969492 +17-08-2022,ADANIENT.NS,2981.813494,3004.431641,3024.303886,2975.821907,1510171 +18-08-2022,ADANIENT.NS,3000.787019,3149.228516,3181.533259,2999.788421,3502295 +19-08-2022,ADANIENT.NS,3173.544558,3125.811523,3254.331042,3070.93861,6109949 +22-08-2022,ADANIENT.NS,3129.605905,3047.321533,3187.324914,3024.952793,3473580 +23-08-2022,ADANIENT.NS,3028.398075,3026.400879,3069.690199,2923.295637,4169136 +24-08-2022,ADANIENT.NS,3033.740491,3130.254883,3148.579252,2981.813399,3475387 +25-08-2022,ADANIENT.NS,3162.559815,3062.051025,3173.344722,3051.415811,3119494 +26-08-2022,ADANIENT.NS,3075.681638,3135.148193,3168.501267,3073.684442,2897602 +29-08-2022,ADANIENT.NS,3050.716812,3138.194092,3162.010507,3033.590954,1924984 +30-08-2022,ADANIENT.NS,3160.562634,3189.871582,3258.525194,3156.568242,4392183 +01-09-2022,ADANIENT.NS,3195.513657,3228.717041,3240.450568,3179.93543,1880363 +02-09-2022,ADANIENT.NS,3256.428076,3351.095215,3364.676001,3220.478548,4835905 +05-09-2022,ADANIENT.NS,3369.369578,3341.858154,3426.988633,3308.355143,3686950 +06-09-2022,ADANIENT.NS,3365.275116,3430.98291,3442.766415,3350.296146,2580772 +07-09-2022,ADANIENT.NS,3430.982895,3468.879639,3483.059681,3401.324585,2188110 +08-09-2022,ADANIENT.NS,3494.094266,3457.945068,3496.590761,3445.162966,1560414 +09-09-2022,ADANIENT.NS,3474.122401,3446.361328,3503.031764,3410.361822,1614634 +12-09-2022,ADANIENT.NS,3460.142117,3458.943848,3490.599356,3453.051973,1647756 +13-09-2022,ADANIENT.NS,3473.123727,3550.814697,3563.896184,3416.503271,3479669 +14-09-2022,ADANIENT.NS,3513.067791,3567.092041,3602.941612,3506.077605,2740337 +15-09-2022,ADANIENT.NS,3584.966412,3743.443848,3762.666857,3569.987444,4716688 +16-09-2022,ADANIENT.NS,3749.735545,3697.009521,3861.528544,3609.532482,5687429 +19-09-2022,ADANIENT.NS,3713.735802,3773.352051,3796.619432,3675.589409,3092486 +20-09-2022,ADANIENT.NS,3813.645824,3829.174072,3879.553293,3806.655638,3338704 +21-09-2022,ADANIENT.NS,3832.269674,3634.996826,3857.384561,3566.243254,6089846 +22-09-2022,ADANIENT.NS,3633.898169,3711.089844,3730.712197,3602.991609,3490772 +23-09-2022,ADANIENT.NS,3726.767738,3669.148682,3732.659368,3649.875691,3001474 +26-09-2022,ADANIENT.NS,3641.187957,3581.172119,3652.871505,3527.048156,3123908 +27-09-2022,ADANIENT.NS,3590.958275,3554.110107,3624.461285,3480.962807,3546332 +28-09-2022,ADANIENT.NS,3523.05375,3543.774658,3591.907033,3498.0888,2259832 +29-09-2022,ADANIENT.NS,3578.475886,3465.833984,3659.611972,3438.772125,15060223 +30-09-2022,ADANIENT.NS,3443.115673,3450.904785,3518.859423,3366.373568,4307707 +03-10-2022,ADANIENT.NS,3435.177143,3152.873535,3455.199082,3105.839472,7578847 +04-10-2022,ADANIENT.NS,3225.471245,3233.1604,3286.585389,3120.618465,5642467 +06-10-2022,ADANIENT.NS,3265.415561,3280.394531,3314.147193,3203.552462,2845165 +07-10-2022,ADANIENT.NS,3275.40142,3273.004883,3306.30798,3223.624017,1930275 +10-10-2022,ADANIENT.NS,3229.465905,3241.69873,3274.153165,3209.843552,1590792 +11-10-2022,ADANIENT.NS,3252.982711,3269.359619,3333.319865,3244.44465,2544394 +12-10-2022,ADANIENT.NS,3292.377383,3219.130127,3292.377383,3140.590497,2972601 +13-10-2022,ADANIENT.NS,3213.488493,3229.116455,3258.225734,3184.52915,1840193 +14-10-2022,ADANIENT.NS,3267.412618,3205.000244,3300.366352,3190.370881,1344415 +17-10-2022,ADANIENT.NS,3206.498337,3208.096191,3230.46469,3131.703441,1985298 +18-10-2022,ADANIENT.NS,3244.444756,3279.695313,3293.376056,3221.57696,1635079 +19-10-2022,ADANIENT.NS,3295.373378,3272.655273,3305.359358,3255.079851,1396513 +20-10-2022,ADANIENT.NS,3255.429351,3352.393311,3360.282137,3240.450382,2211287 +21-10-2022,ADANIENT.NS,3370.168514,3307.256836,3377.258658,3282.391842,1120790 +24-10-2022,ADANIENT.NS,3320.338309,3305.159668,3335.417236,3282.790927,248249 +25-10-2022,ADANIENT.NS,3317.292436,3295.872559,3340.310168,3289.381672,879424 +27-10-2022,ADANIENT.NS,3315.195697,3320.338379,3350.296319,3292.377635,1106870 +28-10-2022,ADANIENT.NS,3317.342399,3318.640625,3383.199885,3293.026441,1323334 +31-10-2022,ADANIENT.NS,3335.267351,3342.756836,3355.28929,3321.436915,575722 +01-11-2022,ADANIENT.NS,3357.18647,3570.686768,3602.392254,3347.300447,4393335 +02-11-2022,ADANIENT.NS,3574.980718,3575.679688,3620.067318,3521.056428,2534755 +03-11-2022,ADANIENT.NS,3545.022949,3585.366211,3609.632191,3537.483485,1275216 +04-11-2022,ADANIENT.NS,3636.893867,3827.875732,3844.402578,3561.749369,6112097 +07-11-2022,ADANIENT.NS,3847.048843,3955.047363,4008.072771,3814.644386,5985652 +09-11-2022,ADANIENT.NS,3971.424073,3991.595703,4042.324528,3937.521721,3732472 +10-11-2022,ADANIENT.NS,3989.398977,3986.652832,4024.349906,3956.594935,2313795 +11-11-2022,ADANIENT.NS,4034.335967,4003.229736,4043.27337,3969.576788,1476875 +14-11-2022,ADANIENT.NS,3993.393369,4016.9104,4072.28261,3984.405987,1803092 +15-11-2022,ADANIENT.NS,4019.406757,4052.11084,4059.300696,4016.360984,1065546 +16-11-2022,ADANIENT.NS,4051.611499,3951.052734,4090.257191,3858.133147,3059841 +17-11-2022,ADANIENT.NS,3964.434204,4012.516602,4027.34588,3894.532341,2266112 +18-11-2022,ADANIENT.NS,4022.702368,4014.164307,4037.331732,3978.414449,1440776 +21-11-2022,ADANIENT.NS,4014.313734,3996.239258,4014.313734,3916.451136,1492003 +22-11-2022,ADANIENT.NS,3996.239169,4028.343994,4050.313148,3982.40849,1705043 +23-11-2022,ADANIENT.NS,4044.321662,3897.827393,4056.155145,3867.569826,2861156 +24-11-2022,ADANIENT.NS,3904.518248,3915.602783,3929.483198,3815.643024,2797181 +25-11-2022,ADANIENT.NS,3923.491647,3895.630859,3944.362248,3839.909041,2506346 +28-11-2022,ADANIENT.NS,3893.932594,3880.701172,3919.496798,3865.971853,1119166 +29-11-2022,ADANIENT.NS,3879.553002,3872.962158,3909.51094,3858.632424,1513444 +30-11-2022,ADANIENT.NS,3892.335309,3912.406982,3934.376138,3861.578442,1968428 +01-12-2022,ADANIENT.NS,3931.979581,3909.611084,3939.419088,3896.978673,945838 +02-12-2022,ADANIENT.NS,3899.525024,3917.000488,3958.242633,3879.553065,1297832 +05-12-2022,ADANIENT.NS,3923.391507,3924.889404,3933.477444,3804.708284,2392866 +06-12-2022,ADANIENT.NS,3914.504156,4026.147461,4051.312082,3903.519578,2962621 +07-12-2022,ADANIENT.NS,4025.348624,3993.693115,4052.210813,3978.963794,1257261 +08-12-2022,ADANIENT.NS,4004.377964,4019.356934,4039.328894,3997.737385,895075 +09-12-2022,ADANIENT.NS,4038.33031,3991.196533,4088.26021,3935.974015,2129800 +12-12-2022,ADANIENT.NS,3991.396271,4011.068604,4026.247245,3963.185877,802499 +13-12-2022,ADANIENT.NS,4022.153091,4054.507568,4066.291074,4005.975852,1215308 +14-12-2022,ADANIENT.NS,4070.2854,4050.11377,4086.312947,4034.335873,1114492 +15-12-2022,ADANIENT.NS,4050.113721,4038.080566,4067.339536,4019.356854,866138 +16-12-2022,ADANIENT.NS,4013.265185,3975.21875,4042.224526,3938.520276,1598960 +19-12-2022,ADANIENT.NS,3982.408773,4069.586426,4098.246139,3965.881927,1643404 +20-12-2022,ADANIENT.NS,4089.258718,4159.459961,4166.150762,4060.698718,3778426 +21-12-2022,ADANIENT.NS,4169.146469,3896.479248,4184.125438,3877.805515,3585883 +22-12-2022,ADANIENT.NS,3942.464781,3863.126221,3942.464781,3811.698425,2879658 +23-12-2022,ADANIENT.NS,3816.641215,3637.093262,3842.604761,3611.728972,3036157 +26-12-2022,ADANIENT.NS,3647.878441,3711.539063,3739.649498,3614.924707,2162662 +27-12-2022,ADANIENT.NS,3727.217192,3764.36499,3792.575385,3689.869723,1804911 +28-12-2022,ADANIENT.NS,3750.78398,3792.375488,3819.637262,3739.749424,1377950 +29-12-2022,ADANIENT.NS,3784.686352,3805.257568,3819.637282,3742.845194,1531692 +30-12-2022,ADANIENT.NS,3824.330453,3852.94043,3892.53474,3816.691276,1528747 +02-01-2023,ADANIENT.NS,3864.574123,3835.814453,3868.568515,3817.190699,923051 +03-01-2023,ADANIENT.NS,3836.513456,3825.578857,3847.448299,3785.684917,799905 +04-01-2023,ADANIENT.NS,3833.617523,3821.684326,3869.51707,3798.267253,1028377 +05-01-2023,ADANIENT.NS,3821.68452,3824.430664,3837.012853,3751.632724,997006 +06-01-2023,ADANIENT.NS,3823.631768,3818.888428,3862.82674,3791.726611,912159 +09-01-2023,ADANIENT.NS,3837.611972,3849.894775,3874.560096,3805.906486,753981 +10-01-2023,ADANIENT.NS,3853.589852,3641.787109,3856.635625,3550.016047,3595798 +11-01-2023,ADANIENT.NS,3654.868659,3630.702637,3659.36235,3555.108817,2226506 +12-01-2023,ADANIENT.NS,3637.393064,3642.086426,3673.84189,3606.935826,1199785 +13-01-2023,ADANIENT.NS,3646.08098,3715.932861,3730.812118,3637.093598,1364712 +16-01-2023,ADANIENT.NS,3714.784318,3614.724854,3734.706298,3594.952566,1863848 +17-01-2023,ADANIENT.NS,3614.924591,3634.247559,3644.483188,3555.208384,1668381 +18-01-2023,ADANIENT.NS,3642.885351,3591.657227,3642.885351,3522.154955,3652240 +19-01-2023,ADANIENT.NS,3465.134755,3458.693848,3532.739785,3421.895417,3696319 +20-01-2023,ADANIENT.NS,3445.162919,3451.304199,3472.474671,3436.125559,1510258 +23-01-2023,ADANIENT.NS,3438.222784,3431.532227,3455.148971,3407.765546,974857 +24-01-2023,ADANIENT.NS,3442.616627,3437.174316,3503.081784,3425.19114,1518123 +25-01-2023,ADANIENT.NS,3417.202197,3384.198486,3423.193785,3310.352216,3686439 +27-01-2023,ADANIENT.NS,3330.324295,2757.578369,3341.808172,2708.197747,14764368 +30-01-2023,ADANIENT.NS,2846.00417,2888.794189,3033.291265,2661.263548,20947906 +31-01-2023,ADANIENT.NS,2975.822014,2969.730469,3069.290884,2901.925763,11568020 +01-02-2023,ADANIENT.NS,2990.80082,2132.356201,3006.528737,1938.478266,13525314 +02-02-2023,ADANIENT.NS,2345.55686,1563.05542,2345.55686,1492.654265,34474080 +03-02-2023,ADANIENT.NS,1487.910985,1584.575317,1677.544765,1016.023523,43885579 +06-02-2023,ADANIENT.NS,1572.791819,1570.494995,1612.735738,1433.187773,19308603 +07-02-2023,ADANIENT.NS,1568.797374,1800.422119,1959.948141,1523.461003,19188072 +08-02-2023,ADANIENT.NS,1867.228531,2161.21582,2219.03455,1838.269188,19173006 +09-02-2023,ADANIENT.NS,2164.960329,1923,2164.960329,1728.972494,18279862 +10-02-2023,ADANIENT.NS,1766.519927,1844.360596,1987.210094,1730.720212,11334878 +13-02-2023,ADANIENT.NS,1847.406238,1715.241821,1919.005663,1659.91947,12210940 +14-02-2023,ADANIENT.NS,1732.567485,1747.246826,1886.351573,1609.090821,14579030 +15-02-2023,ADANIENT.NS,1777.504353,1776.605591,1821.842127,1747.546415,7636578 +16-02-2023,ADANIENT.NS,1817.448271,1794.081055,1872.32118,1787.490333,5578515 +17-02-2023,ADANIENT.NS,1797.47634,1720.284668,1813.304093,1700.812008,5392513 +20-02-2023,ADANIENT.NS,1647.686781,1619.176758,1682.637713,1558.312255,6762330 +21-02-2023,ADANIENT.NS,1623.720395,1568.897339,1642.14448,1559.111151,5571915 +22-02-2023,ADANIENT.NS,1532.847925,1402.880371,1557.812875,1379.263504,10606476 +23-02-2023,ADANIENT.NS,1378.065117,1380.711426,1435.983796,1348.10718,8907540 +24-02-2023,ADANIENT.NS,1408.023112,1313.80542,1424.999277,1259.831152,8736727 +27-02-2023,ADANIENT.NS,1298.177475,1191.826782,1311.958177,1129.464382,10271008 +28-02-2023,ADANIENT.NS,1143.394614,1361.937744,1396.039887,1102.20245,33948366 +01-03-2023,ADANIENT.NS,1422.003471,1562.106812,1577.78475,1409.021698,20114340 +02-03-2023,ADANIENT.NS,1497.797115,1604.996582,1643.692253,1405.926102,26970925 +03-03-2023,ADANIENT.NS,1686.482033,1876.864746,1903.277612,1683.136754,22888891 +06-03-2023,ADANIENT.NS,1963.942634,1980.119995,2132.006726,1852.399287,27180456 +08-03-2023,ADANIENT.NS,2037.140012,2036.790527,2085.072718,1938.278806,13568243 +09-03-2023,ADANIENT.NS,2046.926138,1950.411621,2065.949478,1902.67859,12627794 +10-03-2023,ADANIENT.NS,1867.378164,1893.541382,1937.280021,1818.047401,9419942 +13-03-2023,ADANIENT.NS,1914.31222,1871.771973,1982.216879,1854.795808,7572604 +14-03-2023,ADANIENT.NS,1871.372592,1735.762939,1872.221376,1649.03473,12679663 +15-03-2023,ADANIENT.NS,1758.431155,1836.421631,1888.798045,1725.677094,12296703 +16-03-2023,ADANIENT.NS,1858.390802,1841.214966,1872.371173,1792.483337,6509495 +17-03-2023,ADANIENT.NS,1898.334615,1873.918945,1916.159564,1842.413133,5969594 +20-03-2023,ADANIENT.NS,1834.424549,1802.419434,1847.356344,1774.908131,5168139 +21-03-2023,ADANIENT.NS,1834.374529,1821.692383,1858.390859,1802.419393,4094018 +22-03-2023,ADANIENT.NS,1831.428757,1812.854858,1847.406325,1803.617827,3248124 +23-03-2023,ADANIENT.NS,1791.484741,1791.484741,1831.42866,1777.50437,4108804 +24-03-2023,ADANIENT.NS,1793.481968,1738.209595,1820.444114,1692.873222,6187968 +27-03-2023,ADANIENT.NS,1738.209577,1720.634277,1754.936093,1679.641782,5053055 +28-03-2023,ADANIENT.NS,1725.527373,1598.605591,1730.570341,1570.794661,8144878 +29-03-2023,ADANIENT.NS,1600.702594,1737.959961,1753.538065,1588.869233,9332702 +31-03-2023,ADANIENT.NS,1785.493254,1747.99585,1822.441381,1737.560549,4893249 +03-04-2023,ADANIENT.NS,1747.995849,1715.042114,1752.48954,1693.122937,3445796 +05-04-2023,ADANIENT.NS,1715.042067,1695.619385,1735.513326,1669.206517,3690559 +06-04-2023,ADANIENT.NS,1702.609541,1751.59082,1791.135276,1685.78319,6012473 +10-04-2023,ADANIENT.NS,1771.512822,1794.730225,1810.158515,1758.131584,4197975 +11-04-2023,ADANIENT.NS,1807.462442,1800.62207,1826.435805,1790.336462,2883672 +12-04-2023,ADANIENT.NS,1811.456653,1844.660034,1856.14391,1794.530467,4809035 +13-04-2023,ADANIENT.NS,1852.399158,1868.127075,1882.357096,1823.489797,3402280 +17-04-2023,ADANIENT.NS,1868.127061,1876.115845,1902.229205,1844.410361,2983032 +18-04-2023,ADANIENT.NS,1889.347354,1848.354858,1900.082282,1827.43428,2542401 +19-04-2023,ADANIENT.NS,1844.410361,1851.250732,1875.067268,1832.427186,2455884 +20-04-2023,ADANIENT.NS,1852.399173,1840.316162,1876.265688,1834.274596,2016823 +21-04-2023,ADANIENT.NS,1843.411881,1800.472168,1850.651717,1793.531961,2090833 +24-04-2023,ADANIENT.NS,1801.470881,1799.423706,1814.852119,1773.310465,1963582 +25-04-2023,ADANIENT.NS,1803.467937,1842.013794,1911.066868,1799.273874,5364841 +26-04-2023,ADANIENT.NS,1851.40075,1845.309326,1871.37271,1823.839469,2422711 +27-04-2023,ADANIENT.NS,1845.40918,1850.452148,1862.335368,1829.980889,1782360 +28-04-2023,ADANIENT.NS,1865.430972,1922.251099,1941.274439,1854.54623,6159130 +02-05-2023,ADANIENT.NS,1932.286986,1917.158203,1963.243522,1905.324842,3813963 +03-05-2023,ADANIENT.NS,1916.309467,1836.421631,1937.280024,1782.846826,5849432 +04-05-2023,ADANIENT.NS,1836.471707,1908.570435,1932.287137,1836.471707,4842127 +05-05-2023,ADANIENT.NS,1952.059419,1917.607788,1952.25909,1900.481808,6137744 +08-05-2023,ADANIENT.NS,1917.607824,1884.85376,1924.198546,1873.369883,2835197 +09-05-2023,ADANIENT.NS,1897.336207,1893.44165,1927.294147,1886.451464,2700563 +10-05-2023,ADANIENT.NS,1896.337687,1889.497314,1912.21542,1881.308737,1970906 +11-05-2023,ADANIENT.NS,1922.30104,1981.867432,2010.926607,1907.322071,8835941 +12-05-2023,ADANIENT.NS,2006.183375,1961.945435,2007.181973,1943.820978,3816201 +15-05-2023,ADANIENT.NS,1957.152268,1913.36377,1961.945465,1877.364262,4836782 +16-05-2023,ADANIENT.NS,1924.298375,1886.501465,1932.287159,1878.362867,3058799 +17-05-2023,ADANIENT.NS,1897.336213,1896.836914,1917.258195,1855.145447,3632797 +18-05-2023,ADANIENT.NS,1907.372035,1887.350098,1921.302427,1874.567995,2437396 +19-05-2023,ADANIENT.NS,1885.352976,1953.307617,1980.219784,1869.475244,7541150 +22-05-2023,ADANIENT.NS,2007.181947,2322.838867,2343.709468,1980.619265,26311368 +23-05-2023,ADANIENT.NS,2407.519656,2630.007324,2755.581014,2396.635036,28432888 +24-05-2023,ADANIENT.NS,2705.201544,2472.128906,2746.144056,2421.949365,23465761 +25-05-2023,ADANIENT.NS,2436.579012,2533.892334,2555.212498,2383.303714,8434009 +26-05-2023,ADANIENT.NS,2561.40391,2540.782959,2596.304862,2531.595662,3963515 +29-05-2023,ADANIENT.NS,2566.396864,2530.497314,2579.877937,2519.462758,2779432 +30-05-2023,ADANIENT.NS,2525.753993,2492.949951,2550.569008,2471.679765,1736953 +31-05-2023,ADANIENT.NS,2478.520064,2489.854248,2569.392476,2424.595776,4268439 +01-06-2023,ADANIENT.NS,2496.395141,2488.656006,2556.41098,2481.815756,1704946 +02-06-2023,ADANIENT.NS,2531.445911,2441.62207,2535.340346,2421.600132,5543791 +05-06-2023,ADANIENT.NS,2459.74659,2430.537598,2510.475418,2424.595988,2956768 +06-06-2023,ADANIENT.NS,2471.529916,2430.237793,2503.435071,2422.498659,6473608 +07-06-2023,ADANIENT.NS,2449.560732,2436.129639,2463.491125,2431.585969,2522516 +08-06-2023,ADANIENT.NS,2446.565006,2425.744141,2472.428595,2365.728549,3781621 +09-06-2023,ADANIENT.NS,2444.517914,2447.713379,2455.452513,2424.595933,1948506 +12-06-2023,ADANIENT.NS,2456.551127,2481.316406,2501.488037,2429.189638,2804898 +13-06-2023,ADANIENT.NS,2495.496258,2459.097412,2501.487846,2438.775846,2210990 +14-06-2023,ADANIENT.NS,2466.436958,2453.704834,2481.316213,2448.911759,1364403 +15-06-2023,ADANIENT.NS,2465.53848,2482.165039,2523.457164,2459.446934,3744029 +16-06-2023,ADANIENT.NS,2495.695978,2506.081543,2523.357093,2483.912473,7999982 +19-06-2023,ADANIENT.NS,2500.489204,2398.032959,2518.064625,2346.705123,11475674 +20-06-2023,ADANIENT.NS,2431.586182,2411.414551,2431.586182,2386.649271,2479711 +21-06-2023,ADANIENT.NS,2423.297567,2402.57666,2436.578969,2389.744823,7418013 +22-06-2023,ADANIENT.NS,2421.700213,2393.88916,2446.515228,2356.691383,8459191 +23-06-2023,ADANIENT.NS,2388.945879,2230.418457,2388.945879,2160.266952,15213238 +26-06-2023,ADANIENT.NS,2206.951487,2292.381592,2333.174172,2170.003362,7847341 +27-06-2023,ADANIENT.NS,2325.68468,2281.24707,2340.563936,2267.815976,3361053 +28-06-2023,ADANIENT.NS,2296.775331,2398.632324,2415.209148,2290.634051,28353193 +30-06-2023,ADANIENT.NS,2434.531845,2384.701904,2434.531845,2346.705203,5125497 +03-07-2023,ADANIENT.NS,2401.628178,2382.155518,2414.46026,2369.872713,2662358 +04-07-2023,ADANIENT.NS,2393.639305,2384.352295,2410.61547,2369.722932,2308684 +05-07-2023,ADANIENT.NS,2387.6479,2395.786377,2408.668438,2370.671734,2198481 +06-07-2023,ADANIENT.NS,2396.985317,2400.731934,2425.409844,2387.84367,2476366 +07-07-2023,ADANIENT.NS,2394.034564,2378.640869,2408.978488,2367.145505,1823645 +10-07-2023,ADANIENT.NS,2391.835404,2409.27832,2461.707127,2354.050594,3771285 +11-07-2023,ADANIENT.NS,2422.772851,2421.923096,2443.964255,2387.037263,2247776 +12-07-2023,ADANIENT.NS,2428.920324,2386.937256,2431.019575,2379.490308,1445282 +13-07-2023,ADANIENT.NS,2396.033763,2361.0979,2404.730207,2354.600521,1247741 +14-07-2023,ADANIENT.NS,2374.04268,2375.142334,2384.038649,2339.056788,1353535 +17-07-2023,ADANIENT.NS,2398.932442,2407.579102,2458.508514,2390.336055,3090373 +18-07-2023,ADANIENT.NS,2414.026401,2415.925537,2508.988102,2404.230303,5978272 +19-07-2023,ADANIENT.NS,2427.670876,2422.772949,2442.015189,2415.925613,1637260 +20-07-2023,ADANIENT.NS,2427.970901,2418.774658,2432.918857,2399.032619,1564275 +21-07-2023,ADANIENT.NS,2409.028419,2415.325928,2456.859226,2394.334394,2280563 +24-07-2023,ADANIENT.NS,2429.02039,2417.225098,2438.416502,2411.077675,1113193 +25-07-2023,ADANIENT.NS,2427.021196,2465.655518,2478.000637,2415.026034,3017555 +26-07-2023,ADANIENT.NS,2471.453172,2469.753906,2504.989695,2445.013884,4021773 +27-07-2023,ADANIENT.NS,2469.753923,2427.420898,2483.998178,2414.026398,2243944 +28-07-2023,ADANIENT.NS,2436.017641,2462.207031,2480.649545,2430.120117,2339800 +31-07-2023,ADANIENT.NS,2476.001489,2491.195313,2516.984961,2466.00552,3359974 +01-08-2023,ADANIENT.NS,2503.840279,2480.099854,2512.986492,2454.260177,1575727 +02-08-2023,ADANIENT.NS,2491.99509,2472.552979,2512.986625,2450.012019,2506971 +03-08-2023,ADANIENT.NS,2468.904183,2531.579102,2548.971989,2461.007466,4720470 +04-08-2023,ADANIENT.NS,2544.27398,2540.775391,2556.868754,2500.991386,3294056 +07-08-2023,ADANIENT.NS,2549.921694,2549.471924,2567.964467,2515.385572,4684333 +08-08-2023,ADANIENT.NS,2562.216684,2473.55249,2562.216684,2460.307832,6127920 +09-08-2023,ADANIENT.NS,2487.346915,2506.089355,2515.885209,2471.003408,5781400 +10-08-2023,ADANIENT.NS,2508.988282,2551.371094,2576.461074,2508.988282,8140756 +11-08-2023,ADANIENT.NS,2549.022114,2538.476318,2567.114672,2517.184856,7157372 +14-08-2023,ADANIENT.NS,2479.000336,2455.01001,2483.948291,2399.082611,9786919 +16-08-2023,ADANIENT.NS,2449.012429,2444.114502,2464.006383,2419.024522,7084828 +17-08-2023,ADANIENT.NS,2453.960416,2478.700439,2486.197416,2441.065713,7769452 +18-08-2023,ADANIENT.NS,2476.501212,2576.36084,2664.87519,2460.307791,14679923 +21-08-2023,ADANIENT.NS,2586.956654,2638.685791,2653.929643,2579.459678,10479200 +22-08-2023,ADANIENT.NS,2667.774222,2696.962402,2719.903102,2653.030168,10291468 +23-08-2023,ADANIENT.NS,2718.903508,2529.280029,2721.302443,2487.846788,5251316 +24-08-2023,ADANIENT.NS,2578.960013,2538.526367,2611.946711,2530.079822,4558367 +25-08-2023,ADANIENT.NS,2547.97243,2494.743896,2547.97243,2484.997827,2808721 +28-08-2023,ADANIENT.NS,2548.97216,2471.453369,2580.959261,2454.660092,4457038 +29-08-2023,ADANIENT.NS,2471.103689,2505.439697,2535.627476,2444.014514,4802150 +30-08-2023,ADANIENT.NS,2515.985489,2512.087158,2541.975009,2491.395306,6484593 +31-08-2023,ADANIENT.NS,2448.96248,2418.274902,2488.946357,2382.789211,6230369 +01-09-2023,ADANIENT.NS,2380.040283,2449.0625,2464.556252,2379.040686,6764397 +04-09-2023,ADANIENT.NS,2453.010842,2469.604248,2479.000361,2449.062483,5998454 +05-09-2023,ADANIENT.NS,2480.999486,2493.044678,2500.391568,2463.006742,6489319 +06-09-2023,ADANIENT.NS,2493.044689,2495.493652,2502.990629,2470.003931,7416248 +07-09-2023,ADANIENT.NS,2496.993161,2508.488525,2518.984293,2483.9984,4298988 +08-09-2023,ADANIENT.NS,2512.786641,2518.284424,2537.576692,2505.089794,5640973 +11-09-2023,ADANIENT.NS,2563.965938,2613.895752,2629.189633,2544.973597,9148241 +12-09-2023,ADANIENT.NS,2621.392763,2534.677734,2625.541236,2528.980081,5658774 +13-09-2023,ADANIENT.NS,2544.673767,2517.884521,2565.915201,2494.99385,1780068 +14-09-2023,ADANIENT.NS,2540.825585,2518.784424,2543.974218,2505.039966,1218481 +15-09-2023,ADANIENT.NS,2518.784286,2539.026123,2556.968838,2513.186446,1547001 +18-09-2023,ADANIENT.NS,2550.971236,2501.441162,2553.970027,2489.995827,861677 +20-09-2023,ADANIENT.NS,2501.391112,2469.304199,2532.628515,2457.908648,1203019 +21-09-2023,ADANIENT.NS,2478.800315,2478.250488,2502.79064,2460.007846,1279908 +22-09-2023,ADANIENT.NS,2488.946201,2463.90625,2496.993004,2459.008323,865589 +25-09-2023,ADANIENT.NS,2478.95033,2481.099609,2487.99673,2423.022931,1216898 +26-09-2023,ADANIENT.NS,2489.995956,2456.959229,2497.992731,2451.611531,698863 +27-09-2023,ADANIENT.NS,2459.008415,2482.299072,2496.993098,2444.114519,1077373 +28-09-2023,ADANIENT.NS,2488.946223,2474.252197,2509.987786,2445.713657,2225560 +29-09-2023,ADANIENT.NS,2461.057493,2412.926758,2478.550438,2404.080472,1689201 +03-10-2023,ADANIENT.NS,2417.025201,2386.287598,2423.922322,2371.043746,2019899 +04-10-2023,ADANIENT.NS,2401.231594,2463.956299,2501.74111,2391.285654,2857377 +05-10-2023,ADANIENT.NS,2476.951135,2465.355957,2485.497737,2445.413803,1132455 +06-10-2023,ADANIENT.NS,2465.355811,2477.101074,2513.936072,2465.055883,1510035 +09-10-2023,ADANIENT.NS,2439.016429,2441.615479,2458.708439,2410.328047,1408224 +10-10-2023,ADANIENT.NS,2442.015212,2497.292969,2516.93495,2442.015212,1771910 +11-10-2023,ADANIENT.NS,2532.878468,2487.596924,2536.976913,2481.499285,1627836 +12-10-2023,ADANIENT.NS,2498.892248,2505.339844,2520.733539,2489.645977,1804818 +13-10-2023,ADANIENT.NS,2487.896553,2453.560547,2493.994191,2421.373576,2278682 +16-10-2023,ADANIENT.NS,2453.560643,2428.37085,2463.706454,2420.873873,803856 +17-10-2023,ADANIENT.NS,2458.958228,2427.420898,2461.00745,2422.522971,707543 +18-10-2023,ADANIENT.NS,2439.016465,2405.380127,2440.76576,2400.082215,776977 +19-10-2023,ADANIENT.NS,2399.032625,2401.231689,2413.726651,2381.589707,1168822 +20-10-2023,ADANIENT.NS,2397.083472,2392.785156,2442.964873,2381.089921,1240350 +23-10-2023,ADANIENT.NS,2396.833447,2307.719238,2411.37763,2300.872146,1483549 +25-10-2023,ADANIENT.NS,2319.064689,2256.090088,2347.10343,2234.398885,1540819 +26-10-2023,ADANIENT.NS,2248.093353,2202.311768,2248.093353,2166.176438,2226073 +27-10-2023,ADANIENT.NS,2221.104381,2260.78833,2274.083018,2211.108411,1244293 +30-10-2023,ADANIENT.NS,2259.139032,2298.17334,2304.070864,2249.093034,996448 +31-10-2023,ADANIENT.NS,2319.064732,2293.724854,2319.064732,2275.08247,1155280 +01-11-2023,ADANIENT.NS,2298.073268,2216.40625,2311.317927,2206.110353,1666579 +02-11-2023,ADANIENT.NS,2246.094154,2214.406982,2297.023566,2203.31136,2340997 +03-11-2023,ADANIENT.NS,2214.406989,2228.951172,2278.08126,2214.107061,1853300 +06-11-2023,ADANIENT.NS,2253.041473,2245.094727,2259.089084,2232.099966,770061 +07-11-2023,ADANIENT.NS,2256.090075,2232.449707,2259.088865,2225.752213,641554 +08-11-2023,ADANIENT.NS,2244.395065,2259.039063,2297.073775,2234.099168,1169180 +09-11-2023,ADANIENT.NS,2268.085267,2213.75708,2271.683913,2209.20911,1267890 +10-11-2023,ADANIENT.NS,2219.354977,2204.211182,2236.098225,2197.613745,1072597 +13-11-2023,ADANIENT.NS,2214.60692,2212.757568,2240.996181,2194.665011,853633 +15-11-2023,ADANIENT.NS,2239.097143,2224.50293,2249.093112,2219.605002,696475 +16-11-2023,ADANIENT.NS,2225.102738,2205.010742,2231.900046,2195.214888,1307584 +17-11-2023,ADANIENT.NS,2205.010691,2207.909668,2237.04782,2200.112763,916518 +20-11-2023,ADANIENT.NS,2210.108649,2148.983398,2217.605625,2141.136466,1577213 +21-11-2023,ADANIENT.NS,2159.129276,2195.764404,2231.650079,2157.480039,1839502 +22-11-2023,ADANIENT.NS,2204.26107,2171.77417,2224.103167,2152.631986,1247205 +23-11-2023,ADANIENT.NS,2189.1171,2174.373047,2189.1171,2159.729051,729114 +24-11-2023,ADANIENT.NS,2178.121749,2224.552979,2251.042298,2160.028947,1946259 +28-11-2023,ADANIENT.NS,2300.072568,2422.523193,2511.387264,2274.083047,11972275 +29-11-2023,ADANIENT.NS,2467.704823,2395.634033,2476.651167,2389.036596,4561574 +30-11-2023,ADANIENT.NS,2399.082637,2357.599365,2408.028981,2342.105613,2983879 +01-12-2023,ADANIENT.NS,2369.044665,2361.747559,2402.381319,2353.151172,1792983 +04-12-2023,ADANIENT.NS,2548.92213,2530.179688,2593.95402,2486.447322,5681516 +05-12-2023,ADANIENT.NS,2530.179661,2958.157227,2998.690686,2530.179661,22879079 +06-12-2023,ADANIENT.NS,3078.758369,2882.787354,3153.278365,2843.703262,19355777 +07-12-2023,ADANIENT.NS,2898.831002,2885.986084,2944.712402,2851.899976,6325887 +08-12-2023,ADANIENT.NS,2901.529784,2821.012207,2925.820036,2758.887359,6959428 +11-12-2023,ADANIENT.NS,2835.906484,2854.648926,2918.722942,2809.916964,5064123 +12-12-2023,ADANIENT.NS,2867.943627,2856.498047,2894.782658,2839.405086,2017772 +13-12-2023,ADANIENT.NS,2858.847131,2873.891113,2897.931468,2803.869302,2805832 +14-12-2023,ADANIENT.NS,2899.780666,2892.883545,2931.767768,2885.836338,3224681 +15-12-2023,ADANIENT.NS,2910.876143,2990.593994,2998.79064,2892.733313,4921484 +18-12-2023,ADANIENT.NS,2992.743154,2979.398682,3026.529579,2959.906542,2315922 +19-12-2023,ADANIENT.NS,2987.595336,2940.064453,2993.143147,2913.825034,1741493 +20-12-2023,ADANIENT.NS,2944.812573,2782.728027,2966.803705,2765.084995,3417739 +21-12-2023,ADANIENT.NS,2748.891394,2798.621338,2820.81234,2723.901472,2678577 +22-12-2023,ADANIENT.NS,2814.814808,2807.218018,2846.452195,2790.274655,1513956 +26-12-2023,ADANIENT.NS,2815.8645,2864.294922,2892.583563,2798.97141,2048484 +27-12-2023,ADANIENT.NS,2879.538654,2842.203857,2893.633068,2832.457788,1698325 +28-12-2023,ADANIENT.NS,2853.849253,2808.767334,2866.194373,2798.971479,4102912 +29-12-2023,ADANIENT.NS,2822.761563,2847.801514,2862.145827,2801.720243,1507086 +01-01-2024,ADANIENT.NS,2851.150187,2916.023926,2945.811961,2840.904319,2898619 +02-01-2024,ADANIENT.NS,2920.822064,2931.217773,2947.011453,2839.854717,2671368 +03-01-2024,ADANIENT.NS,3045.771815,3001.789551,3197.710547,2954.408754,19725411 +04-01-2024,ADANIENT.NS,3038.174593,2997.091309,3043.222606,2988.794606,2975620 +05-01-2024,ADANIENT.NS,3008.736687,3005.388184,3065.663682,2979.898462,3219949 +08-01-2024,ADANIENT.NS,3018.782645,2962.30542,3025.779823,2951.759624,1849061 +09-01-2024,ADANIENT.NS,2989.494497,3013.38501,3067.563115,2978.798858,2885706 +10-01-2024,ADANIENT.NS,3022.78089,3096.950928,3110.745413,3018.832531,3590297 +11-01-2024,ADANIENT.NS,3118.742295,3079.657959,3127.738667,3063.764466,2008103 +12-01-2024,ADANIENT.NS,3095.102001,3102.848877,3123.740355,3066.963201,1795933 +15-01-2024,ADANIENT.NS,3125.739523,3088.254639,3128.738313,3066.213478,1407007 +16-01-2024,ADANIENT.NS,3093.752302,3055.267822,3103.248472,3033.77649,2515564 +17-01-2024,ADANIENT.NS,3031.777271,2969.852295,3043.772434,2945.112273,2897218 +18-01-2024,ADANIENT.NS,2974.350701,2917.723389,2983.796844,2883.937208,2552342 +19-01-2024,ADANIENT.NS,2944.162833,2914.474609,2948.261033,2901.879835,2014096 +23-01-2024,ADANIENT.NS,3013.734494,2895.382324,3013.734494,2884.33673,1827002 +24-01-2024,ADANIENT.NS,2899.830577,2902.279541,2927.919348,2870.09257,5807940 +25-01-2024,ADANIENT.NS,2902.279476,2892.433594,2925.170391,2803.269358,2601969 +29-01-2024,ADANIENT.NS,2927.819329,3063.414551,3091.453293,2921.871776,4402976 +30-01-2024,ADANIENT.NS,3079.757978,3089.854004,3128.638167,3019.682108,3115506 +31-01-2024,ADANIENT.NS,3091.503252,3140.733398,3150.429439,3071.161358,2671051 +01-02-2024,ADANIENT.NS,3155.627292,3152.22876,3235.645071,3081.807208,4686595 +02-02-2024,ADANIENT.NS,3183.666161,3156.177246,3207.206718,3138.734329,2708695 +05-02-2024,ADANIENT.NS,3168.722094,3172.170654,3228.098051,3150.179523,2191195 +06-02-2024,ADANIENT.NS,3182.6164,3202.458496,3226.898591,3158.726133,2078891 +07-02-2024,ADANIENT.NS,3218.751997,3228.548096,3276.628559,3208.706,2095911 +08-02-2024,ADANIENT.NS,3244.291713,3167.322754,3244.291713,3144.831824,1679004 +09-02-2024,ADANIENT.NS,3183.166205,3213.903809,3223.649878,3119.941703,1572789 +12-02-2024,ADANIENT.NS,3227.698282,3168.472168,3240.643013,3158.726099,1083138 +13-02-2024,ADANIENT.NS,3178.718125,3177.168701,3192.712482,3090.803627,1225207 +14-02-2024,ADANIENT.NS,3182.716627,3205.907227,3253.937908,3168.572428,1741264 +15-02-2024,ADANIENT.NS,3218.552244,3192.512695,3251.438885,3182.766625,2035204 +16-02-2024,ADANIENT.NS,3212.70431,3222.300537,3250.988918,3191.362819,2193673 +19-02-2024,ADANIENT.NS,3238.693858,3257.486328,3307.266301,3234.4956,1779444 +20-02-2024,ADANIENT.NS,3265.683007,3227.298584,3268.481927,3208.855826,1467630 +21-02-2024,ADANIENT.NS,3236.694717,3221.900635,3298.669724,3203.70802,1657021 +22-02-2024,ADANIENT.NS,3237.694266,3261.734619,3272.680156,3209.205755,1138722 +23-02-2024,ADANIENT.NS,3261.734601,3271.980469,3318.611565,3223.799949,1975035 +26-02-2024,ADANIENT.NS,3270.680922,3326.408447,3342.651896,3261.684551,1695378 +27-02-2024,ADANIENT.NS,3337.653906,3300.96875,3338.653503,3271.680513,1125570 +28-02-2024,ADANIENT.NS,3307.865983,3217.702393,3317.462211,3206.207028,1358879 +29-02-2024,ADANIENT.NS,3218.751931,3284.075439,3303.417736,3204.057906,1352988 +01-03-2024,ADANIENT.NS,3308.515795,3317.412109,3344.651124,3280.477054,1161067 +04-03-2024,ADANIENT.NS,3333.655646,3315.812744,3348.6496,3308.715753,1061244 +05-03-2024,ADANIENT.NS,3323.959489,3308.865479,3332.655933,3293.721684,1190416 +06-03-2024,ADANIENT.NS,3321.66039,3232.64624,3321.66039,3181.866671,1935203 +07-03-2024,ADANIENT.NS,3238.694042,3225.249512,3260.685174,3218.702103,856328 +11-03-2024,ADANIENT.NS,3239.893337,3206.057129,3257.68621,3198.709994,738851 +12-03-2024,ADANIENT.NS,3206.057103,3121.241211,3221.400768,3109.745847,1199487 +13-03-2024,ADANIENT.NS,3123.740423,2905.028564,3136.785212,2849.001107,3407040 +14-03-2024,ADANIENT.NS,2926.269822,3086.205322,3099.949779,2878.838999,3759100 +15-03-2024,ADANIENT.NS,3109.745851,3130.937256,3142.132692,3060.015907,2199094 +18-03-2024,ADANIENT.NS,3048.870555,3110.495605,3122.740667,2974.850357,3042515 +19-03-2024,ADANIENT.NS,3124.739986,3051.469482,3163.524395,3040.624002,1460452 +20-03-2024,ADANIENT.NS,3073.760527,3050.219971,3081.957173,3019.882351,966481 +21-03-2024,ADANIENT.NS,3088.304674,3065.263916,3105.847648,3058.366795,1175751 +22-03-2024,ADANIENT.NS,3065.31395,3106.447266,3127.6887,3046.821408,951557 +26-03-2024,ADANIENT.NS,3099.250147,3108.696289,3170.671296,3087.85484,937103 +27-03-2024,ADANIENT.NS,3113.744317,3120.841553,3137.184815,3104.997844,900231 +28-03-2024,ADANIENT.NS,3132.736619,3195.811279,3235.695097,3095.501635,2327053 +01-04-2024,ADANIENT.NS,3228.897745,3250.789063,3290.473009,3206.556901,1292646 +02-04-2024,ADANIENT.NS,3257.636275,3267.432373,3283.675823,3238.693962,868829 +03-04-2024,ADANIENT.NS,3248.689862,3232.146484,3258.835672,3220.701149,1153109 +04-04-2024,ADANIENT.NS,3248.69001,3209.505859,3271.680739,3200.40943,1403826 +05-04-2024,ADANIENT.NS,3209.805572,3223.5,3232.696242,3177.668386,755607 +08-04-2024,ADANIENT.NS,3239.643536,3223.250244,3242.192557,3195.911171,577440 +09-04-2024,ADANIENT.NS,3239.393613,3197.160645,3249.68951,3183.716115,833679 +10-04-2024,ADANIENT.NS,3198.710046,3240.693115,3253.288134,3191.213069,1441138 +12-04-2024,ADANIENT.NS,3208.706014,3208.605957,3246.190898,3204.007958,705173 +15-04-2024,ADANIENT.NS,3148.730173,3146.181152,3179.018007,3101.94899,1035378 +16-04-2024,ADANIENT.NS,3099.749979,3105.147705,3147.930501,3098.750383,1134184 +18-04-2024,ADANIENT.NS,3123.890195,3018.083008,3143.732291,3007.087442,1703646 +19-04-2024,ADANIENT.NS,2998.790649,3025.729736,3055.8177,2961.305766,1727317 +22-04-2024,ADANIENT.NS,3051.769309,3062.115234,3076.259433,3023.780596,993929 +23-04-2024,ADANIENT.NS,3057.766863,3063.864502,3089.753964,3041.873371,1654272 +24-04-2024,ADANIENT.NS,3070.711697,3042.323242,3086.605434,3038.774624,605917 +25-04-2024,ADANIENT.NS,3048.770445,3113.994141,3119.641765,3024.430164,1515529 +26-04-2024,ADANIENT.NS,3118.642281,3079.158203,3128.63825,3064.814134,662764 +29-04-2024,ADANIENT.NS,3108.746448,3079.958008,3109.246247,3050.270028,648544 +30-04-2024,ADANIENT.NS,3092.752712,3053.468506,3107.196838,3043.772465,804552 +02-05-2024,ADANIENT.NS,3070.711568,3038.374756,3118.592405,3013.834604,2219085 +03-05-2024,ADANIENT.NS,3028.778644,2992.043457,3043.772597,2973.900871,1472168 +06-05-2024,ADANIENT.NS,2992.043504,2873.491211,2998.990654,2848.851244,2377944 +07-05-2024,ADANIENT.NS,2888.784871,2834.806641,2904.178809,2820.862313,1262311 +08-05-2024,ADANIENT.NS,2848.851177,2859.396973,2889.734592,2818.863269,951411 +09-05-2024,ADANIENT.NS,2863.64525,2765.534668,2882.487505,2754.889059,1485510 +10-05-2024,ADANIENT.NS,2793.823193,2796.122314,2807.867578,2759.337101,2354794 +13-05-2024,ADANIENT.NS,2801.869992,2878.439209,2888.834919,2789.375031,3784373 +14-05-2024,ADANIENT.NS,2893.783065,3036.325684,3044.772229,2873.391385,5725807 +15-05-2024,ADANIENT.NS,3045.521717,3048.520508,3117.592748,3036.375504,1688836 +16-05-2024,ADANIENT.NS,3063.764513,3040.423828,3075.709648,2973.750763,1835312 +17-05-2024,ADANIENT.NS,3039.824246,3059.266357,3089.754063,3014.284496,825436 +21-05-2024,ADANIENT.NS,3066.663303,3116.243408,3173.720231,3033.276864,3091659 +22-05-2024,ADANIENT.NS,3128.688272,3139.683838,3143.732254,3072.261076,3371077 +23-05-2024,ADANIENT.NS,3155.427431,3385.93457,3404.626983,3134.286055,6979082 +24-05-2024,ADANIENT.NS,3404.627013,3383.585449,3456.456209,3354.247427,3473668 +27-05-2024,ADANIENT.NS,3356.646276,3287.724121,3356.646276,3265.73299,2582485 +28-05-2024,ADANIENT.NS,3308.315843,3242.742432,3328.15794,3227.748478,1621168 +29-05-2024,ADANIENT.NS,3248.689827,3257.486328,3321.560341,3210.705146,1910729 +30-05-2024,ADANIENT.NS,3252.688317,3192.962402,3272.980183,3173.220364,1990208 +31-05-2024,ADANIENT.NS,3223.94978,3409.974854,3433.065395,3223.94978,6384589 +03-06-2024,ADANIENT.NS,3723.498369,3643.780518,3742.390652,3584.604431,8511359 +04-06-2024,ADANIENT.NS,3518.581173,2940.064453,3518.581173,2732.847962,20306909 +05-06-2024,ADANIENT.NS,3028.778547,3114.094238,3148.730173,2748.89142,8778345 +06-06-2024,ADANIENT.NS,3182.716485,3184.365723,3221.100908,3135.885274,5873271 +07-06-2024,ADANIENT.NS,3169.121864,3218.252197,3232.446424,3150.329638,4740455 +10-06-2024,ADANIENT.NS,3265.682998,3218.802002,3283.075886,3204.20779,4935698 +11-06-2024,ADANIENT.NS,3222.700307,3219.951416,3263.683779,3193.762027,4173692 +12-06-2024,ADANIENT.NS,3223.599937,3217.752441,3243.691932,3206.706847,3022477 +13-06-2024,ADANIENT.NS,3228.697855,3223.5,3252.688179,3205.957026,3202978 +14-06-2024,ADANIENT.NS,3225,3261.75,3275,3221.100098,4224855 +18-06-2024,ADANIENT.NS,3310,3309.050049,3345,3287.199951,1755612 +19-06-2024,ADANIENT.NS,3314,3261.899902,3314,3226.300049,1419264 +20-06-2024,ADANIENT.NS,3263.899902,3259.449951,3315,3240,1366545 +21-06-2024,ADANIENT.NS,3265.050049,3189.300049,3277.100098,3176.399902,4697655 +24-06-2024,ADANIENT.NS,3185.75,3194.600098,3214.800049,3135,3261647 +25-06-2024,ADANIENT.NS,3204.75,3171.100098,3208.449951,3156.350098,1694962 +26-06-2024,ADANIENT.NS,3169.050049,3170.5,3187.699951,3163.899902,2142889 +27-06-2024,ADANIENT.NS,3177,3175.149902,3202.25,3150,5114980 +28-06-2024,ADANIENT.NS,3190,3177.149902,3211.949951,3157,960905 +01-07-2024,ADANIENT.NS,3179.949951,3183.800049,3193.149902,3157.550049,832170 +02-07-2024,ADANIENT.NS,3179.850098,3153.199951,3207.800049,3131.050049,1490844 +03-07-2024,ADANIENT.NS,3158,3190.949951,3194.550049,3147.75,1152522 +04-07-2024,ADANIENT.NS,3192,3144.25,3194.449951,3138.050049,1055391 +05-07-2024,ADANIENT.NS,3143.899902,3147.899902,3158.550049,3123.949951,663988 +08-07-2024,ADANIENT.NS,3147.899902,3113.600098,3158.199951,3075,1155112 +09-07-2024,ADANIENT.NS,3115.949951,3110.75,3158,3100.5,922403 +10-07-2024,ADANIENT.NS,3120.100098,3096,3127.25,3063.399902,586710 +11-07-2024,ADANIENT.NS,3118.699951,3078.300049,3129.800049,3074.100098,899781 +12-07-2024,ADANIENT.NS,3090,3065.449951,3098.800049,3058.350098,756036 +15-07-2024,ADANIENT.NS,3066.100098,3090.399902,3103.5,3058.350098,724171 +16-07-2024,ADANIENT.NS,3110,3109.300049,3137.75,3096.100098,988357 +18-07-2024,ADANIENT.NS,3106,3092.199951,3111,3057.149902,1021653 +19-07-2024,ADANIENT.NS,3092,3005.699951,3094.5,3000,1026941 +22-07-2024,ADANIENT.NS,3005.699951,3000.850098,3026.899902,2972.149902,662085 +23-07-2024,ADANIENT.NS,3020,2995.350098,3038,2886.350098,1443331 +24-07-2024,ADANIENT.NS,2995.350098,2970.699951,3007.5,2959.300049,693702 +25-07-2024,ADANIENT.NS,2960.699951,2973.5,3017.649902,2945.100098,1105721 +26-07-2024,ADANIENT.NS,2995,3080.5,3109,2988.100098,1942427 +29-07-2024,ADANIENT.NS,3094.300049,3089.350098,3120.350098,3074,1037474 +30-07-2024,ADANIENT.NS,3092,3128.75,3155,3066.649902,1647048 +31-07-2024,ADANIENT.NS,3141,3169.399902,3197.5,3135,2414005 +01-08-2024,ADANIENT.NS,3180,3217.25,3258,3151.699951,6149883 +02-08-2024,ADANIENT.NS,3200,3160.899902,3215,3111,3360209 +05-08-2024,ADANIENT.NS,3085,3038.199951,3133.050049,2996.300049,2238921 +06-08-2024,ADANIENT.NS,3084,3072.699951,3142.800049,3057.25,2125201 +07-08-2024,ADANIENT.NS,3118,3185.949951,3190,3112,1868169 +08-08-2024,ADANIENT.NS,3190.550049,3167.550049,3242.649902,3156.550049,2139376 +09-08-2024,ADANIENT.NS,3209,3187.550049,3219.300049,3171.050049,760165 +12-08-2024,ADANIENT.NS,3100,3151.75,3169.850098,3014,10307245 +13-08-2024,ADANIENT.NS,3170.050049,3092.199951,3178.100098,3081.75,2192588 +14-08-2024,ADANIENT.NS,3085.699951,3040.100098,3085.699951,3027.75,1232383 +16-08-2024,ADANIENT.NS,3070,3108.800049,3121.600098,3039.350098,970067 +19-08-2024,ADANIENT.NS,3122.050049,3102.550049,3134.300049,3092.949951,557265 +20-08-2024,ADANIENT.NS,3118.949951,3070.649902,3126,3058.850098,662263 +21-08-2024,ADANIENT.NS,3070.649902,3115.699951,3153.300049,3068.399902,1379240 +22-08-2024,ADANIENT.NS,3130.75,3099.050049,3150,3091,1378912 +23-08-2024,ADANIENT.NS,3101,3076.350098,3123,3067.600098,1375224 +26-08-2024,ADANIENT.NS,3088,3069,3090,3055,1632446 +27-08-2024,ADANIENT.NS,3072.199951,3067.100098,3095.75,3064,1310440 +28-08-2024,ADANIENT.NS,3078,3028,3078,3022.100098,1569652 +29-08-2024,ADANIENT.NS,3030,3020.149902,3041.949951,2981.300049,1853966 +30-08-2024,ADANIENT.NS,3030,3019.350098,3038.550049,3003.300049,3509174 +02-09-2024,ADANIENT.NS,3021.100098,3042.149902,3059.149902,2997.600098,1842658 +03-09-2024,ADANIENT.NS,3037,3036.100098,3053.050049,3023.800049,1371577 +04-09-2024,ADANIENT.NS,3010,3012.350098,3025,2955.199951,1212270 +05-09-2024,ADANIENT.NS,3025,3015.350098,3037.899902,3002,734273 +06-09-2024,ADANIENT.NS,3019,2975.449951,3025,2968,1251165 +09-09-2024,ADANIENT.NS,2972.100098,2964.149902,2972.5,2927.300049,1523581 +10-09-2024,ADANIENT.NS,2971.600098,2986.399902,3007.399902,2947.600098,803782 +11-09-2024,ADANIENT.NS,2985,2937.850098,2992.949951,2928,888628 +12-09-2024,ADANIENT.NS,2950,2991,3000,2917.149902,1314173 +13-09-2024,ADANIENT.NS,2972,2968.350098,3001.949951,2956.050049,815948 +16-09-2024,ADANIENT.NS,2972,2984.899902,3026.399902,2972,695162 +17-09-2024,ADANIENT.NS,2990.050049,2975.199951,2995.899902,2952.5,698700 +18-09-2024,ADANIENT.NS,2976,2956.300049,2984.75,2935,831891 +19-09-2024,ADANIENT.NS,2975.050049,2943.149902,2975.25,2890.350098,1655401 +20-09-2024,ADANIENT.NS,2948.149902,3008.5,3025,2942.050049,1787210 +23-09-2024,ADANIENT.NS,3020,3043.949951,3070,3015.25,897314 +24-09-2024,ADANIENT.NS,3055,3093.899902,3101,3040.25,1021918 +25-09-2024,ADANIENT.NS,3108,3105.100098,3123.899902,3080.199951,913008 +26-09-2024,ADANIENT.NS,3085,3122.649902,3148,3085,1548019 +27-09-2024,ADANIENT.NS,3122,3130.300049,3179,3116,2297441 +30-09-2024,ADANIENT.NS,3129,3135.850098,3209.899902,3120.399902,1607429 +01-10-2024,ADANIENT.NS,3136.300049,3186.100098,3192,3107,1367116 +03-10-2024,ADANIENT.NS,3150,3116,3196.350098,3084.100098,1309703 +04-10-2024,ADANIENT.NS,3119.899902,3110.649902,3149.5,3070,987583 +07-10-2024,ADANIENT.NS,3110.649902,3018,3128.5,2980.449951,1743454 +08-10-2024,ADANIENT.NS,3018.5,3160.699951,3170,2994.850098,1776511 +09-10-2024,ADANIENT.NS,3175,3153.75,3179.949951,3134.399902,897335 +10-10-2024,ADANIENT.NS,3140,3174.199951,3211,3056.100098,2905725 +11-10-2024,ADANIENT.NS,3174.199951,3137.199951,3190,3116,1035260 +14-10-2024,ADANIENT.NS,3145,3101.100098,3150.100098,3092.850098,437728 +15-10-2024,ADANIENT.NS,3124,3104.699951,3128,3091.5,371613 +16-10-2024,ADANIENT.NS,3098,3085.899902,3115.399902,3061,543476 +17-10-2024,ADANIENT.NS,3089.949951,3013.75,3100,2993,2655289 +18-10-2024,ADANIENT.NS,2990,3002,3031.699951,2968.100098,796339 +21-10-2024,ADANIENT.NS,3005.149902,2937.649902,3014.949951,2916.949951,1051690 +22-10-2024,ADANIENT.NS,2938,2823.800049,2955,2818,1209732 +23-10-2024,ADANIENT.NS,2840.850098,2835.550049,2879,2820.100098,1270530 +24-10-2024,ADANIENT.NS,2841.050049,2830.199951,2875.149902,2807.899902,942066 +25-10-2024,ADANIENT.NS,2845,2693.449951,2847,2654.699951,1954174 +28-10-2024,ADANIENT.NS,2701.100098,2798.649902,2822.399902,2672.100098,1385033 +29-10-2024,ADANIENT.NS,2803,2848.600098,2863.050049,2732.850098,1529844 +30-10-2024,ADANIENT.NS,2864,2969.300049,2997.149902,2815.050049,2884272 +31-10-2024,ADANIENT.NS,2967.899902,2947.25,2976.5,2933.850098,1156390 +01-11-2024,ADANIENT.NS,2960,2949.5,2975.600098,2928.399902,304673 +04-11-2024,ADANIENT.NS,2935,2897.399902,2943,2857.75,1059384 +05-11-2024,ADANIENT.NS,2897.399902,2915.550049,2924,2870,752303 +06-11-2024,ADANIENT.NS,2918,3046.25,3070,2918,1676755 +07-11-2024,ADANIENT.NS,3045,2970.100098,3045,2943.050049,1285585 +08-11-2024,ADANIENT.NS,2965.100098,2929.100098,2995,2911.25,835641 +11-11-2024,ADANIENT.NS,2928,2903.649902,2946.800049,2888,584144 +12-11-2024,ADANIENT.NS,2910,2870,2930.449951,2855,597231 +13-11-2024,ADANIENT.NS,2860,2816.699951,2889,2808,890146 +14-11-2024,ADANIENT.NS,2824,2826.800049,2844.800049,2801,646797 +18-11-2024,ADANIENT.NS,2826.800049,2818.699951,2858.649902,2793.300049,489692 +19-11-2024,ADANIENT.NS,2831,2821.5,2894.800049,2809.800049,536296 +21-11-2024,ADANIENT.NS,2539.350098,2183.649902,2539.350098,2155.050049,21796668 +22-11-2024,ADANIENT.NS,2101,2228,2289.699951,2025,20939196 +25-11-2024,ADANIENT.NS,2315,2257.5,2333.649902,2238,7466733 +26-11-2024,ADANIENT.NS,2265.600098,2150.5,2292.850098,2136,7723187 +27-11-2024,ADANIENT.NS,2180,2397.800049,2418,2142.149902,17502156 +28-11-2024,ADANIENT.NS,2440,2437.100098,2526.300049,2400,14445549 +29-11-2024,ADANIENT.NS,2464.050049,2463.149902,2520,2400,8191680 +02-12-2024,ADANIENT.NS,2491.350098,2457.050049,2508,2426.600098,3807565 +03-12-2024,ADANIENT.NS,2464,2514.199951,2558,2462.050049,4070042 +04-12-2024,ADANIENT.NS,2528,2494.75,2530.050049,2470.100098,2344949 +05-12-2024,ADANIENT.NS,2505,2522.550049,2538.149902,2470.25,3333144 +06-12-2024,ADANIENT.NS,2520,2506.399902,2535,2502.5,1240437 +09-12-2024,ADANIENT.NS,2507.899902,2495.850098,2526,2483.149902,958369 +10-12-2024,ADANIENT.NS,2501,2467.199951,2501,2455,1119816 +11-12-2024,ADANIENT.NS,2469,2457.25,2480,2451,712674 +12-12-2024,ADANIENT.NS,2457,2504.100098,2534.800049,2446.25,2579624 +13-12-2024,ADANIENT.NS,2504,2527.550049,2545,2479.050049,1940935 +16-12-2024,ADANIENT.NS,2530,2512.399902,2537.5,2503,654321 +17-12-2024,ADANIENT.NS,2512,2487.600098,2525,2480.75,1061891 +18-12-2024,ADANIENT.NS,2489,2457.399902,2496.600098,2452,990217 +19-12-2024,ADANIENT.NS,2429,2419.350098,2434,2397.100098,1181898 +20-12-2024,ADANIENT.NS,2429,2344.949951,2453.850098,2333,1337016 +23-12-2024,ADANIENT.NS,2373.949951,2338.949951,2379.5,2332.75,758920 +24-12-2024,ADANIENT.NS,2355.199951,2372.449951,2412.899902,2340,1156186 +26-12-2024,ADANIENT.NS,2378.050049,2400.25,2410,2368,895785 +27-12-2024,ADANIENT.NS,2415,2409.949951,2446.149902,2390.5,1982291 +30-12-2024,ADANIENT.NS,2425,2592.350098,2610,2421.949951,7825097 +31-12-2024,ADANIENT.NS,2575,2528.649902,2577.75,2507.449951,2745674 +01-01-2025,ADANIENT.NS,2536,2554.850098,2644.199951,2518.25,2875721 +02-01-2025,ADANIENT.NS,2565.699951,2597.699951,2602,2537,1167236 +03-01-2025,ADANIENT.NS,2580,2564.600098,2619,2556.600098,932795 +06-01-2025,ADANIENT.NS,2557.649902,2474.449951,2568.850098,2463.5,1121398 +07-01-2025,ADANIENT.NS,2474.649902,2520.550049,2525,2474.649902,1019130 +08-01-2025,ADANIENT.NS,2520.550049,2515.25,2530,2490,879641 +09-01-2025,ADANIENT.NS,2517,2477.899902,2517.550049,2469.5,705838 +10-01-2025,ADANIENT.NS,2480,2374.399902,2484.600098,2368.25,1418808 +13-01-2025,ADANIENT.NS,2365,2225.149902,2365,2216.899902,1559903 +14-01-2025,ADANIENT.NS,2241.5,2380.550049,2422.899902,2241.5,4120705 +15-01-2025,ADANIENT.NS,2399,2388.149902,2421.949951,2372.649902,1421437 +16-01-2025,ADANIENT.NS,2500,2427.850098,2570,2418.850098,2841803 +17-01-2025,ADANIENT.NS,2450,2399.800049,2450,2380.050049,1122205 +20-01-2025,ADANIENT.NS,2413.75,2442.800049,2454,2390,1039435 +21-01-2025,ADANIENT.NS,2441.75,2384.300049,2441.75,2373.649902,1206512 +22-01-2025,ADANIENT.NS,2399,2376.550049,2399,2325.149902,1147334 +23-01-2025,ADANIENT.NS,2383,2385,2405.149902,2355,826721 +24-01-2025,ADANIENT.NS,2387.75,2315.100098,2406,2299.399902,1388583 +27-01-2025,ADANIENT.NS,2310.050049,2259.699951,2318.100098,2250.050049,1032995 +28-01-2025,ADANIENT.NS,2274.199951,2286.050049,2315.850098,2242,966497 +29-01-2025,ADANIENT.NS,2297,2318.600098,2326.25,2282.600098,785220 +30-01-2025,ADANIENT.NS,2325,2252.600098,2351.5,2201.300049,2601625 +31-01-2025,ADANIENT.NS,2238.850098,2287.800049,2314.949951,2213.75,2013345 +01-02-2025,ADANIENT.NS,2297,2270,2351.449951,2237.550049,987362 +03-02-2025,ADANIENT.NS,2266.75,2261.850098,2279,2213.899902,824942 +04-02-2025,ADANIENT.NS,2278.899902,2301.5,2312,2267.550049,691187 +05-02-2025,ADANIENT.NS,2314.949951,2324.600098,2349.399902,2309.050049,560940 +06-02-2025,ADANIENT.NS,2340,2312.449951,2340,2298.199951,680544 +07-02-2025,ADANIENT.NS,2312.449951,2338.800049,2374.899902,2307.350098,892884 +10-02-2025,ADANIENT.NS,2350,2290.800049,2350.949951,2280.100098,739708 +11-02-2025,ADANIENT.NS,2312,2321.75,2397,2306,4895456 +12-02-2025,ADANIENT.NS,2325,2353.449951,2378.449951,2281,1933098 +13-02-2025,ADANIENT.NS,2354,2244.699951,2372.75,2233.399902,2551665 +14-02-2025,ADANIENT.NS,2245.699951,2152.649902,2249.300049,2124.550049,2549876 +17-02-2025,ADANIENT.NS,2152.649902,2223.699951,2240.399902,2110.649902,1400160 +18-02-2025,ADANIENT.NS,2240,2220.300049,2240,2166.050049,1138085 +19-02-2025,ADANIENT.NS,2166,2180.800049,2219.399902,2127,1203163 +20-02-2025,ADANIENT.NS,2180.800049,2179,2216.350098,2156.800049,1086670 +21-02-2025,ADANIENT.NS,2190.449951,2133.100098,2199.600098,2116.850098,1540308 +24-02-2025,ADANIENT.NS,2128.949951,2115.149902,2138.5,2096.699951,1032294 +25-02-2025,ADANIENT.NS,2115.149902,2129.850098,2158.300049,2102,802131 +27-02-2025,ADANIENT.NS,2143.75,2110.949951,2149.100098,2102.5,941950 +28-02-2025,ADANIENT.NS,2107,2096,2111.350098,2072,2373922 +03-03-2025,ADANIENT.NS,2109,2117.100098,2127.25,2026.550049,1592611 +04-03-2025,ADANIENT.NS,2085.100098,2144.800049,2154,2080,852978 +05-03-2025,ADANIENT.NS,2153.949951,2245.850098,2258.399902,2148.050049,1370106 +06-03-2025,ADANIENT.NS,2260,2252.850098,2268.899902,2226.149902,890270 +07-03-2025,ADANIENT.NS,2249.949951,2247.5,2267.649902,2227,818806 +10-03-2025,ADANIENT.NS,2245,2228.300049,2288,2220,940113 +11-03-2025,ADANIENT.NS,2223.149902,2250.600098,2267.850098,2208.300049,947079 +12-03-2025,ADANIENT.NS,2270,2241.800049,2280,2180.949951,1049076 +13-03-2025,ADANIENT.NS,2249,2221.100098,2273,2215.600098,750310 +17-03-2025,ADANIENT.NS,2200,2252.699951,2286.899902,2198,927737 +18-03-2025,ADANIENT.NS,2252.699951,2252.699951,2252.699951,2252.699951,0 +19-03-2025,ADANIENT.NS,2319.949951,2318.649902,2342,2311.050049,1030345 +20-03-2025,ADANIENT.NS,2348,2339.300049,2348,2299,2587050 +21-03-2025,ADANIENT.NS,2343.800049,2362.800049,2389.550049,2338,1101418 +24-03-2025,ADANIENT.NS,2370,2368.699951,2395,2361.100098,1010184 +25-03-2025,ADANIENT.NS,2385,2320.350098,2387.649902,2315.100098,763065 +27-03-2020,BPCL.NS,110.0609654,105.7913589,115.3742533,104.064545,12155778 +30-03-2020,BPCL.NS,102.0910191,104.273262,109.8711896,102.0910191,13666176 +31-03-2020,BPCL.NS,107.7838205,120.2700424,125.1279117,106.2657385,33090992 +01-04-2020,BPCL.NS,118.4104101,114.9757538,119.8905379,111.38928,25195590 +03-04-2020,BPCL.NS,114.2356752,120.3649292,123.7236881,108.9793137,28641760 +07-04-2020,BPCL.NS,124.1032169,133.2496643,136.3617258,121.2568129,21185186 +08-04-2020,BPCL.NS,132.8321945,129.9098816,138.221391,129.1318691,18356498 +09-04-2020,BPCL.NS,130.9915018,130.8966217,135.3559877,128.7523331,15853988 +13-04-2020,BPCL.NS,130.9345755,132.8701324,134.5589918,127.5947997,9908612 +15-04-2020,BPCL.NS,134.5400057,134.2933197,140.5554074,133.2496384,12598234 +16-04-2020,BPCL.NS,134.5400104,134.8815765,138.5249755,132.6613794,11831216 +17-04-2020,BPCL.NS,138.9044975,136.665329,138.9044975,134.4261604,8840986 +20-04-2020,BPCL.NS,137.4433652,139.8153687,141.5232111,137.0828276,12420738 +21-04-2020,BPCL.NS,139.1891629,134.8246765,140.213873,134.0087096,10283406 +22-04-2020,BPCL.NS,135.5647297,135.3749695,136.6273825,127.9553366,14252248 +23-04-2020,BPCL.NS,135.4319022,134.7867126,137.7279967,133.7809856,8341956 +24-04-2020,BPCL.NS,133.5912277,133.0029755,135.3559958,131.693625,6912420 +27-04-2020,BPCL.NS,134.0466384,134.8815765,138.7526901,133.7050607,9902396 +28-04-2020,BPCL.NS,136.5515004,136.2858429,142.263292,134.4261944,22200402 +29-04-2020,BPCL.NS,136.6273927,136.9120331,138.5249954,134.7487614,11648158 +30-04-2020,BPCL.NS,138.2403492,140.4225922,141.7129596,135.8683459,16016718 +04-05-2020,BPCL.NS,137.3864125,132.0351715,137.3864125,129.6252142,14509120 +05-05-2020,BPCL.NS,134.3502887,131.712616,138.2214033,131.0294835,26356086 +06-05-2020,BPCL.NS,121.920973,130.4791565,131.4848952,118.5432425,41361302 +07-05-2020,BPCL.NS,129.7960032,125.0709686,129.7960032,124.5586252,17100430 +08-05-2020,BPCL.NS,126.3803348,123.2492905,127.6327479,121.9019972,16997368 +11-05-2020,BPCL.NS,123.7236874,119.473053,125.3746039,118.1447312,21372716 +12-05-2020,BPCL.NS,117.8411177,118.6001587,121.3706538,117.120031,16622240 +13-05-2020,BPCL.NS,122.9646393,120.137207,123.1164452,118.6950338,15241920 +14-05-2020,BPCL.NS,118.9607157,117.5375137,120.061323,116.6076838,9664168 +15-05-2020,BPCL.NS,118.789924,120.7634354,123.0974843,118.0688373,27767190 +18-05-2020,BPCL.NS,121.6553012,111.5980072,122.0158504,110.763069,20378694 +19-05-2020,BPCL.NS,114.425435,111.3133621,115.5260421,110.7440814,12045836 +20-05-2020,BPCL.NS,111.5790333,117.2338867,118.182688,110.8389636,17342228 +21-05-2020,BPCL.NS,117.6513516,118.8658218,119.9284746,114.4633818,14931316 +22-05-2020,BPCL.NS,118.030872,119.6248627,122.9646383,116.6076702,17078040 +26-05-2020,BPCL.NS,119.5489858,118.8468704,121.788155,118.4293955,12212502 +27-05-2020,BPCL.NS,120.2320916,125.0330353,125.7730933,118.6950382,18130652 +28-05-2020,BPCL.NS,126.721891,123.8944702,126.8926798,121.5604099,18552604 +29-05-2020,BPCL.NS,124.4827258,130.0996246,131.7505411,123.7236848,26722320 +01-06-2020,BPCL.NS,130.668907,131.427948,135.3749706,129.0749278,20423126 +02-06-2020,BPCL.NS,132.0731243,129.6441956,132.0731243,128.0122506,12639442 +03-06-2020,BPCL.NS,130.5550599,132.4716339,134.3312937,128.733366,20167782 +04-06-2020,BPCL.NS,129.796007,135.5836945,136.3996612,128.6574455,32779676 +05-06-2020,BPCL.NS,135.356002,140.2707977,141.371405,133.6671425,21970108 +08-06-2020,BPCL.NS,144.0659835,149.5690308,151.2389186,142.927422,29583292 +09-06-2020,BPCL.NS,151.8082085,144.7870789,152.5862209,144.0090664,19643304 +10-06-2020,BPCL.NS,145.8687139,143.8193054,145.8687139,141.5421823,14983264 +11-06-2020,BPCL.NS,143.4587671,140.4415741,146.6846917,139.6635616,16965850 +12-06-2020,BPCL.NS,134.8246551,141.90271,143.0412714,134.8246551,15636964 +15-06-2020,BPCL.NS,141.9027248,137.0069122,141.9217078,135.2990698,13054104 +16-06-2020,BPCL.NS,140.3466777,136.5325012,141.2385532,135.3559853,11469976 +17-06-2020,BPCL.NS,136.5325074,138.3731842,139.0942709,135.3939458,10041494 +18-06-2020,BPCL.NS,138.1834225,140.5174713,142.8705031,136.5325059,12301976 +19-06-2020,BPCL.NS,141.1816331,144.4265289,145.9256396,140.8021126,13271548 +22-06-2020,BPCL.NS,145.3563659,146.1723328,147.785295,144.0849698,20792714 +23-06-2020,BPCL.NS,146.4949107,148.7720337,149.1135998,145.0717089,8346306 +24-06-2020,BPCL.NS,148.7720358,143.6674805,149.6828827,142.3201873,8117432 +25-06-2020,BPCL.NS,143.4587553,140.5174713,145.8497299,139.3978812,13394304 +26-06-2020,BPCL.NS,142.8515252,149.3982544,150.6506791,141.5611578,24376122 +29-06-2020,BPCL.NS,149.1136132,145.4891968,150.1383232,143.5915941,12024496 +30-06-2020,BPCL.NS,146.8364862,141.9406738,147.7283617,141.2575415,9018244 +01-07-2020,BPCL.NS,143.079232,144.2747192,145.5081609,141.9786248,10365588 +02-07-2020,BPCL.NS,145.3373804,145.5461121,148.5253503,143.7433897,13185606 +03-07-2020,BPCL.NS,146.8744471,146.2672119,148.2217404,145.4702165,6962106 +06-07-2020,BPCL.NS,147.2539784,148.0889282,150.5747833,146.2672226,9926808 +07-07-2020,BPCL.NS,148.1079002,144.1608887,148.4874208,143.3828646,9853948 +08-07-2020,BPCL.NS,145.1286329,143.5156708,147.0452183,142.7566298,8446692 +09-07-2020,BPCL.NS,144.7870823,142.9843597,144.9009338,141.5991121,5702054 +10-07-2020,BPCL.NS,143.4018308,142.83255,144.4075579,140.5554269,11766114 +13-07-2020,BPCL.NS,143.4587524,144.198822,145.8117842,142.4909797,10277456 +14-07-2020,BPCL.NS,144.0280377,141.8457947,146.4569667,141.2195881,9482614 +15-07-2020,BPCL.NS,143.4018423,140.2707977,145.1096847,139.7394713,9807552 +16-07-2020,BPCL.NS,141.4662767,149.4931335,150.3850091,136.7412415,26616036 +17-07-2020,BPCL.NS,153.5160467,168.4311981,169.7974743,148.7720403,107684344 +20-07-2020,BPCL.NS,167.3685556,165.964325,170.0251993,165.1293867,28745778 +21-07-2020,BPCL.NS,165.8504829,176.1734467,182.5493874,165.2432477,98290940 +22-07-2020,BPCL.NS,176.401132,171.0119476,176.4580694,169.9113404,25364622 +23-07-2020,BPCL.NS,169.2661401,173.6495972,181.1830813,168.14655,72915804 +24-07-2020,BPCL.NS,171.5432628,170.1769867,175.9077485,169.0004708,22294340 +27-07-2020,BPCL.NS,172.3023276,173.7065582,177.0842888,168.5071221,40099526 +28-07-2020,BPCL.NS,174.996952,175.1487579,179.7789139,173.4409152,30188154 +29-07-2020,BPCL.NS,176.0975239,172.2264099,177.4827715,169.5697662,20079062 +30-07-2020,BPCL.NS,165.376067,159.0570526,166.9510748,157.9374624,49057034 +31-07-2020,BPCL.NS,159.8161001,157.0455933,162.4347895,155.944986,22379048 +03-08-2020,BPCL.NS,157.1214713,158.5636444,162.5296379,154.9012743,28463794 +04-08-2020,BPCL.NS,158.6585455,155.0531006,160.5371766,148.3925202,51231218 +05-08-2020,BPCL.NS,155.5654572,155.7742004,157.4820428,153.7437634,22069412 +06-08-2020,BPCL.NS,156.3624317,155.4326019,160.7269171,154.180189,25134282 +07-08-2020,BPCL.NS,156.5522326,159.3037567,159.9299633,156.0019232,18237588 +10-08-2020,BPCL.NS,159.7781195,157.5579224,161.0684867,156.9317159,16504844 +11-08-2020,BPCL.NS,158.2600682,162.9091949,164.332397,157.7287418,25534582 +12-08-2020,BPCL.NS,163.193814,160.0817413,164.7498504,159.5693979,18101040 +13-08-2020,BPCL.NS,159.3986367,159.835083,161.7516688,158.0703147,11681234 +14-08-2020,BPCL.NS,161.6757239,156.8368378,161.6757239,155.0910413,28445040 +17-08-2020,BPCL.NS,158.9431986,154.806427,158.9431986,152.984733,22849152 +18-08-2020,BPCL.NS,155.6034193,152.6811066,156.1157744,152.1877345,27093554 +19-08-2020,BPCL.NS,153.6678505,153.2124329,155.9639565,150.9163269,33242206 +20-08-2020,BPCL.NS,153.2124144,156.5332184,159.3416675,151.8461384,36899472 +21-08-2020,BPCL.NS,159.0191031,155.6413727,159.0191031,154.9392574,17126912 +24-08-2020,BPCL.NS,156.8937772,155.5085297,157.9943844,155.0720834,13081806 +25-08-2020,BPCL.NS,155.6033877,156.7039948,159.2088321,154.9771813,25017896 +26-08-2020,BPCL.NS,157.1215004,155.6413727,157.8046328,155.2238978,10814154 +27-08-2020,BPCL.NS,156.2106218,156.7229767,158.8103392,155.4136265,15646796 +28-08-2020,BPCL.NS,157.3112421,157.5199738,160.1576458,156.9317216,17487384 +31-08-2020,BPCL.NS,158.4498168,154.7684631,161.8275471,153.022678,37997902 +01-09-2020,BPCL.NS,154.8254225,154.5597534,156.267596,151.9979895,12040094 +02-09-2020,BPCL.NS,155.1290125,157.1025238,157.690776,154.2371369,10307040 +03-09-2020,BPCL.NS,157.8805239,156.8937683,158.8672795,155.7172525,8794738 +04-09-2020,BPCL.NS,155.2239092,153.0796204,155.9829503,152.0359388,9733000 +07-09-2020,BPCL.NS,155.982942,151.8841248,155.982942,150.3660426,16616944 +08-09-2020,BPCL.NS,151.9979656,156.4004059,159.3796442,151.6184451,37280122 +09-09-2020,BPCL.NS,154.0853319,154.0663605,155.4136537,151.4286882,13471164 +10-09-2020,BPCL.NS,155.0341354,163.3076782,164.5221485,153.8955738,50834954 +11-09-2020,BPCL.NS,163.5733425,162.7194214,165.4709451,160.2904924,25168858 +14-09-2020,BPCL.NS,161.6378063,158.3170013,163.0040826,157.1784396,12050202 +15-09-2020,BPCL.NS,158.4498315,157.2733154,161.4859959,156.5332573,16667382 +16-09-2020,BPCL.NS,157.5010102,156.7609406,159.588373,156.134734,10001736 +17-09-2020,BPCL.NS,156.7419888,157.7287445,159.0191121,156.1916793,13708168 +18-09-2020,BPCL.NS,159.3986478,156.3814545,160.4992552,155.451636,19110716 +21-09-2020,BPCL.NS,156.9317068,152.35849,157.7666564,151.4476316,11706332 +22-09-2020,BPCL.NS,152.9657354,148.8289642,153.2503758,145.0527421,15913160 +23-09-2020,BPCL.NS,150.6316734,147.121109,150.7455365,144.6921803,11588706 +24-09-2020,BPCL.NS,143.5346519,143.1741028,146.5518328,142.4530162,9254902 +25-09-2020,BPCL.NS,143.8382849,142.6048431,144.7870862,138.6388489,26544582 +28-09-2020,BPCL.NS,143.0792427,146.1723328,148.2217414,142.5858706,14260844 +29-09-2020,BPCL.NS,149.5310917,146.7036591,149.5310917,143.5156889,17532748 +30-09-2020,BPCL.NS,147.0641854,133.9897003,149.7208288,132.3767383,87189586 +01-10-2020,BPCL.NS,135.8683458,134.0845947,137.215639,131.8833803,32424524 +05-10-2020,BPCL.NS,134.084586,134.4071808,136.0391259,133.2116935,13176802 +06-10-2020,BPCL.NS,135.3749787,133.610199,136.7791977,132.9080953,13773544 +07-10-2020,BPCL.NS,133.9707453,129.8908997,134.2364143,129.416499,20549154 +08-10-2020,BPCL.NS,130.8966309,129.055954,130.9345853,128.1261356,19178934 +09-10-2020,BPCL.NS,129.2267281,130.9345703,132.9080815,128.885162,26861436 +12-10-2020,BPCL.NS,131.6936038,129.6441956,132.7562565,129.2077493,9593558 +13-10-2020,BPCL.NS,129.9478325,128.6954193,130.4412161,128.2779444,10558800 +14-10-2020,BPCL.NS,128.1830613,126.3423843,128.6195076,124.6724963,16178274 +15-10-2020,BPCL.NS,126.759861,123.9703827,128.5436122,123.3441761,10821450 +16-10-2020,BPCL.NS,124.8243114,129.0180206,130.3273596,124.292985,26906266 +19-10-2020,BPCL.NS,130.5550488,131.5607758,131.997222,129.4354587,14750554 +20-10-2020,BPCL.NS,131.2951359,130.3083801,132.7373093,129.6631906,10486228 +21-10-2020,BPCL.NS,136.8171465,132.6613922,137.7849192,130.9725329,34108526 +22-10-2020,BPCL.NS,132.3387937,132.5854797,133.1357775,130.5550429,11658856 +23-10-2020,BPCL.NS,132.7942037,133.4204102,134.8625948,132.6423979,10095206 +26-10-2020,BPCL.NS,133.4204461,131.352066,134.2364246,130.0047611,10164184 +27-10-2020,BPCL.NS,131.314082,132.319809,132.7942095,129.8149716,8717246 +28-10-2020,BPCL.NS,132.1680147,131.1053619,132.6803697,129.9668004,7743220 +29-10-2020,BPCL.NS,130.5550732,129.7201233,131.8833951,128.3538585,14722436 +30-10-2020,BPCL.NS,130.8776577,134.5210571,136.4186598,130.3653027,33648648 +02-11-2020,BPCL.NS,134.2743304,131.4658813,134.5969251,130.8396749,8690720 +03-11-2020,BPCL.NS,132.2628944,133.1547699,135.2990584,132.2628944,13322292 +04-11-2020,BPCL.NS,133.0219279,132.3957214,133.9517577,130.6309535,8101954 +05-11-2020,BPCL.NS,134.6159425,139.0183716,139.9482016,133.0978603,27315846 +06-11-2020,BPCL.NS,139.6635703,137.5572357,140.4415828,137.1207778,11623324 +09-11-2020,BPCL.NS,139.7584205,142.5289154,144.2177862,138.7147391,23414854 +10-11-2020,BPCL.NS,142.6997215,145.2804565,146.096435,141.2385652,16074814 +11-11-2020,BPCL.NS,145.2804329,149.5310669,151.2009547,144.8250153,22991936 +12-11-2020,BPCL.NS,149.9105902,149.7777557,150.2521563,146.9123807,13222638 +13-11-2020,BPCL.NS,148.6961172,149.5310669,151.9599956,145.4322504,19115708 +14-11-2020,BPCL.NS,150.8783873,156.6850586,157.4820541,150.0054947,16811038 +17-11-2020,BPCL.NS,157.5009999,149.7777557,157.5009999,148.8099831,44296492 +18-11-2020,BPCL.NS,149.7018633,145.3753204,149.7018633,143.2120606,42174930 +19-11-2020,BPCL.NS,145.3753269,145.6220245,150.1003619,144.9958064,33181436 +20-11-2020,BPCL.NS,147.1401144,145.4702148,147.9750527,143.6674923,18928924 +23-11-2020,BPCL.NS,146.4949058,149.7018585,150.1193218,145.3563444,18370378 +24-11-2020,BPCL.NS,151.0491812,147.9181366,151.618462,147.3868101,14237058 +25-11-2020,BPCL.NS,148.392517,144.9958038,149.3033639,144.6732207,14976356 +26-11-2020,BPCL.NS,145.6220271,143.4587555,146.0394904,142.3391653,16774012 +27-11-2020,BPCL.NS,144.3696068,141.5611572,145.6979287,140.8021162,27707056 +01-12-2020,BPCL.NS,142.2822301,143.9521179,144.7680962,140.8021025,9807172 +02-12-2020,BPCL.NS,144.7111736,145.9256439,148.0130068,143.4018347,19302512 +03-12-2020,BPCL.NS,146.8744442,149.4931335,150.9732613,145.2235276,37347498 +04-12-2020,BPCL.NS,150.4039923,148.88591,151.3527937,147.5575881,14825638 +07-12-2020,BPCL.NS,148.8289782,149.910614,153.7058194,148.5633207,20185302 +08-12-2020,BPCL.NS,151.4286879,148.1837921,151.4286879,147.6524541,11461924 +09-12-2020,BPCL.NS,148.8289678,149.9675293,151.3527769,148.3925215,16825160 +10-12-2020,BPCL.NS,149.9485622,151.5425415,152.3774913,146.912398,14788112 +11-12-2020,BPCL.NS,152.1877177,150.8214417,154.6166466,148.7720333,29170228 +14-12-2020,BPCL.NS,152.3774612,153.8765717,154.0853033,151.2768542,22254470 +15-12-2020,BPCL.NS,154.9582282,151.276886,155.3187773,150.7076052,17578662 +16-12-2020,BPCL.NS,152.8708459,151.6563873,154.0663447,151.1630038,14206982 +17-12-2020,BPCL.NS,152.7570064,150.0624084,152.7759778,149.6449336,12233988 +18-12-2020,BPCL.NS,151.0491594,149.4741516,151.4286799,147.728355,13147766 +21-12-2020,BPCL.NS,149.1515695,139.4168701,149.1515695,135.7355163,25446600 +22-12-2020,BPCL.NS,139.4168705,141.3713989,142.1683944,135.4888306,20183368 +23-12-2020,BPCL.NS,141.5611571,142.0924835,143.1551479,140.1948809,11965506 +24-12-2020,BPCL.NS,142.8515328,143.2879791,144.6922098,142.528938,12131772 +28-12-2020,BPCL.NS,144.2178084,145.2614899,145.9256508,143.6485275,9806128 +29-12-2020,BPCL.NS,145.9256404,144.7870789,146.3431153,143.3259225,8034014 +30-12-2020,BPCL.NS,144.9768437,145.2994385,145.8117935,143.7623734,6183434 +31-12-2020,BPCL.NS,144.9768506,144.6352844,145.9446234,144.0470206,8594440 +01-01-2021,BPCL.NS,144.6352605,144.9578552,145.7358676,144.3695915,5723498 +04-01-2021,BPCL.NS,146.0774328,150.0434265,150.6316786,145.9256269,16477784 +05-01-2021,BPCL.NS,149.7967437,148.7720337,149.8157151,147.6334722,9064136 +06-01-2021,BPCL.NS,148.9997623,146.9882965,150.6506789,145.185574,16144720 +07-01-2021,BPCL.NS,148.3925017,148.8479309,149.9105836,147.1021345,13121606 +08-01-2021,BPCL.NS,149.9106143,151.8651428,154.0853403,149.6259739,24755912 +11-01-2021,BPCL.NS,153.3262875,152.4723663,153.6109279,150.0434374,13668006 +12-01-2021,BPCL.NS,152.3774786,152.7759705,155.2238823,150.8404252,16662142 +13-01-2021,BPCL.NS,154.0853548,156.3245239,161.2962458,153.5729997,42362294 +14-01-2021,BPCL.NS,156.3624501,161.9414063,163.1938193,155.9829296,25200192 +15-01-2021,BPCL.NS,162.9661118,157.3492126,163.0040662,156.096788,17655902 +18-01-2021,BPCL.NS,157.1214726,155.4326019,158.2220797,152.567227,16787164 +19-01-2021,BPCL.NS,156.7419919,156.9127808,158.6395947,154.9392692,11094214 +20-01-2021,BPCL.NS,157.5010062,157.0645599,158.2220928,155.3187633,9874786 +21-01-2021,BPCL.NS,157.5010135,154.9582214,160.5371776,153.7437627,17536476 +22-01-2021,BPCL.NS,155.2238769,150.309082,156.7229874,149.8916188,15404838 +25-01-2021,BPCL.NS,151.8082119,146.9882965,152.8898477,146.0015524,12060426 +27-01-2021,BPCL.NS,146.3241459,144.4455261,148.1078972,144.1229313,12066876 +28-01-2021,BPCL.NS,143.0792363,145.8497314,147.8991515,142.7945959,16311766 +29-01-2021,BPCL.NS,147.9750351,145.5840607,150.498844,144.7301396,16517910 +01-02-2021,BPCL.NS,147.2539629,149.1515656,151.0112138,144.4455134,27876736 +02-02-2021,BPCL.NS,150.5747548,154.8443604,155.9829218,149.2464331,17753676 +03-02-2021,BPCL.NS,153.7058226,157.4630737,158.2600692,152.7000955,17018506 +04-02-2021,BPCL.NS,156.9696776,158.8482971,160.3474077,155.8121332,15198682 +05-02-2021,BPCL.NS,159.5883698,157.5010071,160.2715021,156.7799204,7722568 +08-02-2021,BPCL.NS,159.3986006,159.417572,161.0684884,157.8805187,12645654 +09-02-2021,BPCL.NS,163.5733435,159.1519318,166.2489585,158.1272217,45154044 +10-02-2021,BPCL.NS,160.2335825,157.8046417,161.2772641,155.242878,19160592 +11-02-2021,BPCL.NS,157.5010149,160.1386871,160.4802533,157.2353459,11459318 +12-02-2021,BPCL.NS,160.5371843,158.677536,161.6188201,157.3492142,10941890 +15-02-2021,BPCL.NS,160.4612928,159.0191193,161.2582883,158.2600781,11037552 +16-02-2021,BPCL.NS,158.5636681,158.6206055,160.3853736,157.9564446,10795324 +17-02-2021,BPCL.NS,159.6269069,162.4682312,163.3364049,158.4627504,17178862 +18-02-2021,BPCL.NS,163.908626,170.5581055,171.4065527,162.0736095,41510988 +19-02-2021,BPCL.NS,172.4523048,169.6899109,175.530396,167.1248308,48892610 +22-02-2021,BPCL.NS,169.4136916,166.7499542,171.7617316,164.9544027,19380682 +23-02-2021,BPCL.NS,168.9006527,171.7617035,174.7016846,168.032467,28795656 +24-02-2021,BPCL.NS,173.6361954,173.1231842,175.609334,172.0971497,11981366 +25-02-2021,BPCL.NS,174.4057326,182.1404266,184.60685,174.3662675,37621658 +26-02-2021,BPCL.NS,179.5358887,177.5232849,184.0346424,173.7348563,36883078 +01-03-2021,BPCL.NS,179.9502219,179.6542511,183.0480516,177.621921,12185500 +02-03-2021,BPCL.NS,187.2508356,185.0803833,190.3683918,182.3179895,53200666 +03-03-2021,BPCL.NS,189.4213034,184.0346375,189.4213034,182.436388,17675284 +04-03-2021,BPCL.NS,182.3180045,183.0677948,186.5207873,181.2327783,12556622 +05-03-2021,BPCL.NS,182.7126175,182.2390594,187.2311093,180.7789442,17793026 +08-03-2021,BPCL.NS,182.31802,184.1727753,186.6391987,182.2390897,11349538 +09-03-2021,BPCL.NS,176.0828578,175.9644623,179.1609486,172.5904008,399581906 +10-03-2021,BPCL.NS,177.9771084,175.8066559,178.332271,174.4451854,23491604 +12-03-2021,BPCL.NS,180.3448645,180.5619049,183.1072585,177.9770982,52792772 +15-03-2021,BPCL.NS,183.2848463,181.7457886,183.5018867,178.0954822,33839076 +16-03-2021,BPCL.NS,183.3243007,179.1017914,183.738667,178.3914543,30782874 +17-03-2021,BPCL.NS,174.425452,170.4989014,176.2802071,169.7293845,57699598 +18-03-2021,BPCL.NS,171.6630393,168.4665527,173.0442362,167.2432045,26361962 +19-03-2021,BPCL.NS,168.1114127,170.8540802,173.0047941,165.4279489,26622950 +22-03-2021,BPCL.NS,172.9455763,173.3796692,174.4254301,171.4065308,27343862 +23-03-2021,BPCL.NS,174.3859768,172.2549896,174.5043723,171.7025133,17089478 +24-03-2021,BPCL.NS,171.6433197,169.6701813,172.2549878,169.157158,10317086 +25-03-2021,BPCL.NS,170.2690832,167.2745514,170.5685364,165.737356,20898974 +26-03-2021,BPCL.NS,170.0494808,169.3707275,172.4051768,168.2527617,19204862 +30-03-2021,BPCL.NS,171.2472929,172.0059052,173.2436474,168.2926905,17153798 +31-03-2021,BPCL.NS,171.8861322,170.8679962,172.1456559,169.8897776,10018670 +01-04-2021,BPCL.NS,171.9260757,174.6411133,175.6592615,170.9079274,9156394 +05-04-2021,BPCL.NS,173.3235096,170.9079132,174.4813928,168.1329876,11510442 +06-04-2021,BPCL.NS,171.6864993,170.927887,173.1638066,169.4106501,9190874 +07-04-2021,BPCL.NS,171.2872005,170.9677887,172.2853777,170.6882942,7430944 +08-04-2021,BPCL.NS,171.5068417,171.9061127,174.0821443,171.407024,6708234 +09-04-2021,BPCL.NS,171.6865078,169.929718,172.5848674,169.4905175,8179184 +12-04-2021,BPCL.NS,166.8752848,161.2854919,167.4542203,160.5069088,12368094 +13-04-2021,BPCL.NS,161.7046975,163.4614868,164.6992289,160.5867439,8064312 +15-04-2021,BPCL.NS,163.3017929,161.6448212,166.256395,161.025944,14440358 +16-04-2021,BPCL.NS,161.7047132,165.2182922,168.8716307,161.4252187,22292626 +19-04-2021,BPCL.NS,161.7046996,163.2019653,164.6593015,159.7083453,11256462 +20-04-2021,BPCL.NS,164.4596837,162.9424591,165.4778318,162.1439173,7026888 +22-04-2021,BPCL.NS,161.7047193,167.0349884,168.2128303,161.1058129,15611348 +23-04-2021,BPCL.NS,166.6157522,168.9115601,169.6701846,166.0967049,47680532 +26-04-2021,BPCL.NS,170.089419,167.2545929,171.0277081,166.7155747,12888196 +27-04-2021,BPCL.NS,166.6956173,167.8335419,168.931537,166.316305,10816330 +28-04-2021,BPCL.NS,168.4923369,166.6956177,169.4306261,165.6575108,19805066 +29-04-2021,BPCL.NS,168.492333,167.5141144,168.891604,166.4959784,13265608 +30-04-2021,BPCL.NS,166.6956305,168.4124908,174.68105,165.5577058,33702940 +03-05-2021,BPCL.NS,167.294523,166.0967102,171.3071911,165.8571452,16118782 +04-05-2021,BPCL.NS,168.053114,168.2727203,171.4668874,167.0948663,19987878 +05-05-2021,BPCL.NS,168.5122954,169.6102905,172.3253402,168.0930658,13778662 +06-05-2021,BPCL.NS,170.887959,173.2835846,173.6828555,169.3507635,12787288 +07-05-2021,BPCL.NS,173.702808,176.9369049,178.4741004,170.8879529,24054728 +10-05-2021,BPCL.NS,179.2726376,181.1492157,181.668263,177.6755539,19405820 +11-05-2021,BPCL.NS,179.5122134,184.5629883,185.2617124,178.434177,21695878 +12-05-2021,BPCL.NS,185.2617291,179.3724823,186.8588129,178.2744871,15235594 +14-05-2021,BPCL.NS,181.0693738,176.5775757,181.0693738,175.3198746,9799430 +17-05-2021,BPCL.NS,177.6755691,177.1365509,178.2944342,174.9206021,6063462 +18-05-2021,BPCL.NS,178.5539509,179.0530396,180.6301523,176.7572319,9934246 +19-05-2021,BPCL.NS,179.6719389,178.2545319,181.3887993,176.5775889,16215214 +20-05-2021,BPCL.NS,178.8733871,181.5884247,182.8062084,176.2781259,18799814 +21-05-2021,BPCL.NS,184.8624455,184.0838623,186.8588002,183.2853204,23987738 +24-05-2021,BPCL.NS,186.4395766,188.7952728,189.4740261,183.9042036,22941220 +25-05-2021,BPCL.NS,190.3723713,189.4141235,191.2507722,187.258063,21199352 +26-05-2021,BPCL.NS,191.1110417,188.5357513,191.9295545,187.0584439,25944614 +27-05-2021,BPCL.NS,193.6464142,186.7989197,194.844227,186.060266,102988808 +28-05-2021,BPCL.NS,189.6537045,188.2562561,191.6101297,187.0584432,29313704 +31-05-2021,BPCL.NS,189.0348346,188.4558868,189.0348346,186.9785795,13495562 +01-06-2021,BPCL.NS,189.0148554,187.9967194,190.3324567,187.6972662,8869530 +02-06-2021,BPCL.NS,187.6573391,189.5139465,189.8333706,187.2580682,12676710 +03-06-2021,BPCL.NS,189.4540425,189.2144775,191.0111966,188.8950657,12184524 +04-06-2021,BPCL.NS,189.5738349,190.9513245,192.7680023,189.2743817,17759466 +07-06-2021,BPCL.NS,191.9694651,192.2090302,193.8061139,191.1509646,12523390 +08-06-2021,BPCL.NS,193.167285,194.6246338,195.5229934,190.1527942,15198964 +09-06-2021,BPCL.NS,196.4412736,193.6663361,197.1998858,192.2489293,18980362 +10-06-2021,BPCL.NS,194.1454955,193.0674591,194.6445842,192.7480472,7388634 +11-06-2021,BPCL.NS,193.925889,193.0874176,195.4431136,192.3288053,7438508 +14-06-2021,BPCL.NS,193.2271676,193.1273499,193.6463972,190.0529589,7237652 +15-06-2021,BPCL.NS,193.6464186,192.4086761,194.5447783,191.9694756,6507360 +16-06-2021,BPCL.NS,193.0275403,192.1491394,193.6064759,191.2707385,7994924 +17-06-2021,BPCL.NS,190.8315648,190.412323,192.8079488,190.172758,6651076 +18-06-2021,BPCL.NS,191.6500625,188.5956421,191.6899921,186.3597223,10583776 +21-06-2021,BPCL.NS,188.3360972,189.673645,189.9730982,187.0584254,5397088 +22-06-2021,BPCL.NS,190.6518653,189.1146698,191.1509539,188.7752871,5553420 +23-06-2021,BPCL.NS,189.2544246,187.4976349,189.6536955,187.3179581,4927558 +24-06-2021,BPCL.NS,187.457708,186.1001892,187.8569789,185.7009183,8462210 +25-06-2021,BPCL.NS,187.0185125,187.6773071,188.4958199,186.1401237,5904240 +28-06-2021,BPCL.NS,188.0566201,186.5194244,188.455891,186.2798594,4334320 +29-06-2021,BPCL.NS,187.2580444,186.1600494,187.4576798,185.6609608,5921594 +30-06-2021,BPCL.NS,186.459527,186.8987274,187.9168634,186.060256,5924634 +01-07-2021,BPCL.NS,186.8987209,184.762619,187.2181328,184.4631658,5757026 +02-07-2021,BPCL.NS,184.8624367,184.762619,185.9005436,184.0838536,4769492 +05-07-2021,BPCL.NS,185.6410333,183.5448608,186.6591694,183.0657308,11190174 +06-07-2021,BPCL.NS,183.6646306,182.8860474,184.8624434,182.7063828,7749392 +07-07-2021,BPCL.NS,182.8860544,183.8642731,184.2236145,180.6501468,6000580 +08-07-2021,BPCL.NS,183.7245091,182.9459381,185.8206814,182.2871314,6426778 +09-07-2021,BPCL.NS,182.1074833,182.4268951,183.0657311,180.9895173,7058662 +12-07-2021,BPCL.NS,182.7063727,180.0711823,183.385126,179.69187,7393710 +13-07-2021,BPCL.NS,180.7699058,179.7717285,181.6682654,179.5720931,7409874 +14-07-2021,BPCL.NS,180.0711808,179.1528625,180.9096521,178.9532271,4936524 +15-07-2021,BPCL.NS,179.3924239,178.4940643,179.9713716,177.6955225,6617550 +16-07-2021,BPCL.NS,179.2925969,178.8733673,180.0911387,177.9949664,6726604 +19-07-2021,BPCL.NS,178.0748272,181.2290649,183.265349,177.7554153,14737948 +20-07-2021,BPCL.NS,182.3869761,181.1891632,182.8661062,179.2726674,7689016 +22-07-2021,BPCL.NS,181.6483168,184.0239716,185.2417552,180.8697336,13532496 +23-07-2021,BPCL.NS,185.5811212,184.2036438,185.9803921,183.3851311,6954808 +26-07-2021,BPCL.NS,184.4232313,182.0675354,184.682755,181.708194,5177476 +27-07-2021,BPCL.NS,182.0675383,180.989502,183.8243279,180.5702724,4635256 +28-07-2021,BPCL.NS,181.1092809,181.0493927,181.8678932,179.7916796,4411220 +29-07-2021,BPCL.NS,180.4704595,179.3125763,181.3288896,179.0730113,5979220 +30-07-2021,BPCL.NS,179.3525211,177.8752136,181.3488759,177.6356486,13531870 +02-08-2021,BPCL.NS,178.8933627,182.7862549,183.6247264,178.2744976,9965680 +03-08-2021,BPCL.NS,183.9441315,185.0221558,185.641033,182.2671886,7855132 +04-08-2021,BPCL.NS,184.8624403,182.5267029,185.6609821,182.1074733,5192276 +05-08-2021,BPCL.NS,182.1074733,181.0693665,183.1056506,180.1310773,7099910 +06-08-2021,BPCL.NS,181.269001,181.9078369,184.8624393,181.269001,8118604 +09-08-2021,BPCL.NS,182.6664752,180.6701202,183.2653816,179.9514373,4555246 +10-08-2021,BPCL.NS,181.4686207,177.5557709,181.6283267,176.7771878,7098198 +11-08-2021,BPCL.NS,178.0748522,179.671936,180.2908012,175.8988205,10635072 +12-08-2021,BPCL.NS,180.4704535,178.9332581,181.8279722,176.5176739,12567714 +13-08-2021,BPCL.NS,179.6719166,181.6283417,183.2054667,178.9931511,14232032 +16-08-2021,BPCL.NS,183.0657436,185.261734,186.699112,181.6882539,17964436 +17-08-2021,BPCL.NS,186.0003782,185.6609955,187.5575325,184.0639117,14363500 +18-08-2021,BPCL.NS,186.4395623,185.0620728,186.4395623,184.0838541,7947234 +20-08-2021,BPCL.NS,184.3833014,181.7481232,185.8606087,180.8697223,12114818 +23-08-2021,BPCL.NS,183.1455739,180.3506775,183.524874,178.9132998,7925892 +24-08-2021,BPCL.NS,180.8697304,182.2272491,183.3651737,180.8098422,7248688 +25-08-2021,BPCL.NS,182.8660708,183.9441071,185.4214021,182.5666176,9704266 +26-08-2021,BPCL.NS,183.9041818,186.3596954,188.2163027,183.10564,14847298 +27-08-2021,BPCL.NS,187.2780168,188.1763763,189.1346363,186.1201336,12536762 +30-08-2021,BPCL.NS,189.6137499,188.6754608,189.6137499,188.2961608,9029840 +31-08-2021,BPCL.NS,188.8551498,188.3161316,189.9930744,186.9985424,18002472 +01-09-2021,BPCL.NS,188.954974,190.45224,191.4104878,188.5357443,10439002 +02-09-2021,BPCL.NS,190.8515076,191.5701904,192.2689146,190.4522367,8362628 +03-09-2021,BPCL.NS,192.8478603,196.1618042,197.2398406,191.7299066,16372070 +06-09-2021,BPCL.NS,198.0184286,195.9621735,198.2380227,195.6427616,13979558 +07-09-2021,BPCL.NS,195.9222709,192.4286499,197.0402248,192.0493376,13420280 +08-09-2021,BPCL.NS,193.247125,195.4630737,196.8405633,192.4086536,13609662 +09-09-2021,BPCL.NS,195.60284,196.1019287,196.4413115,194.7444099,9084984 +13-09-2021,BPCL.NS,197.2398331,198.8768463,199.3360054,196.2416558,21460684 +14-09-2021,BPCL.NS,200.034731,196.8804932,200.8332728,195.8423863,24182782 +15-09-2021,BPCL.NS,197.2398452,195.6228027,197.6191574,194.8841491,22748506 +16-09-2021,BPCL.NS,188.1195201,188.7859955,190.0759579,187.2810393,34750954 +17-09-2021,BPCL.NS,189.6244717,187.5820313,190.0544592,185.7975859,24016408 +20-09-2021,BPCL.NS,185.3460874,180.7667236,186.4640574,180.1432497,14744276 +21-09-2021,BPCL.NS,180.5517131,177.9287872,182.2716628,177.4987998,22963476 +22-09-2021,BPCL.NS,178.2297839,180.6592102,181.2396958,178.2297839,9640070 +23-09-2021,BPCL.NS,181.9491788,180.5732269,182.4436618,179.3692542,11769116 +24-09-2021,BPCL.NS,181.0247072,178.3587799,181.9921789,177.1763145,12674828 +27-09-2021,BPCL.NS,179.9282518,180.8527222,181.6696957,179.1112651,9778866 +28-09-2021,BPCL.NS,182.4436691,184.7226105,185.0020997,181.8846907,18266942 +29-09-2021,BPCL.NS,184.6796068,187.8615112,188.3345,183.1746507,15251714 +30-09-2021,BPCL.NS,189.1084857,185.8405914,189.3664808,185.3246012,8934732 +01-10-2021,BPCL.NS,185.711587,186.2060699,188.1625208,184.4646259,5489980 +04-10-2021,BPCL.NS,186.6145548,187.4100342,188.3345046,186.399561,5362228 +05-10-2021,BPCL.NS,187.4100303,190.8499298,191.5594065,187.3455348,18020292 +06-10-2021,BPCL.NS,192.2043873,192.29039,194.3328304,191.4089079,16248822 +07-10-2021,BPCL.NS,194.1393413,193.1503754,194.354335,192.6343852,7445114 +08-10-2021,BPCL.NS,194.1393426,193.2578735,194.3543363,191.1724317,6019304 +11-10-2021,BPCL.NS,193.4943645,195.3863068,195.7087974,193.2793708,11833332 +12-10-2021,BPCL.NS,195.3647992,195.7517853,196.590266,193.96734,10923204 +13-10-2021,BPCL.NS,196.5042684,197.2137451,197.9662232,194.9133096,14072722 +14-10-2021,BPCL.NS,197.7942216,197.4932251,198.7401992,196.9342467,7894780 +18-10-2021,BPCL.NS,202.0940921,198.8691864,202.0940921,198.2456994,8784646 +19-10-2021,BPCL.NS,199.4711833,194.8058167,199.9441721,193.472866,10805314 +20-10-2021,BPCL.NS,194.3543258,189.6674652,194.7413118,187.6250248,13086926 +21-10-2021,BPCL.NS,191.4519094,193.9458313,195.2142995,190.5059317,19775152 +22-10-2021,BPCL.NS,193.9243272,192.3118744,194.7843021,190.2694341,7829992 +25-10-2021,BPCL.NS,192.2043981,185.6255951,192.8063779,184.8301157,14550354 +26-10-2021,BPCL.NS,185.3246057,185.3460999,187.8830365,184.0561374,9945226 +27-10-2021,BPCL.NS,186.3780675,183.9056396,186.8295491,183.6046432,6737796 +28-10-2021,BPCL.NS,184.4646076,180.9387054,185.3245825,180.1862274,7242482 +29-10-2021,BPCL.NS,180.1647524,179.6057739,182.7446773,177.8428227,12075018 +01-11-2021,BPCL.NS,184.0346375,181.3042145,184.0346375,180.5517364,11652400 +02-11-2021,BPCL.NS,181.8846866,178.93927,182.2716727,178.7027822,8099346 +03-11-2021,BPCL.NS,179.7347736,178.4018097,181.2612239,178.1008263,10516486 +04-11-2021,BPCL.NS,180.530245,180.4872437,180.7022374,179.7777669,1975024 +08-11-2021,BPCL.NS,182.3146768,185.6470795,186.0770669,181.218214,11870418 +09-11-2021,BPCL.NS,186.0555662,185.1095886,186.0770603,183.6046326,5867180 +10-11-2021,BPCL.NS,185.7545737,185.4320831,186.6145486,184.9590943,6565108 +11-11-2021,BPCL.NS,185.3015951,185.0188141,185.8671305,183.6049623,6633538 +12-11-2021,BPCL.NS,186.1933703,186.0628662,187.0634328,185.4755714,4288924 +15-11-2021,BPCL.NS,186.1498944,185.4756012,187.0852091,184.7360427,3839888 +16-11-2021,BPCL.NS,185.3233409,182.6696472,185.5626028,181.9083424,5533442 +17-11-2021,BPCL.NS,182.9306449,180.0159302,183.0394027,179.3198908,7538798 +18-11-2021,BPCL.NS,179.8854382,176.3181763,180.8207528,176.1876722,9990796 +22-11-2021,BPCL.NS,176.622696,172.0983734,177.4492527,171.0107952,10565788 +23-11-2021,BPCL.NS,171.8373305,172.9684143,174.5780218,171.4240455,6765412 +24-11-2021,BPCL.NS,174.4910739,175.4698944,178.0583229,173.4904938,8482816 +25-11-2021,BPCL.NS,175.7526497,174.0560303,175.9266596,173.1424619,6323818 +26-11-2021,BPCL.NS,172.7726734,163.9415436,172.7944329,163.136733,20046662 +29-11-2021,BPCL.NS,164.8768551,159.8522491,165.3118864,159.6564798,15037552 +30-11-2021,BPCL.NS,160.9615936,160.9615936,165.0943913,160.091531,18393470 +01-12-2021,BPCL.NS,162.1579262,160.4178009,163.5500318,159.1344532,13057566 +02-12-2021,BPCL.NS,160.9615852,164.811615,165.2901521,160.5483002,12449776 +03-12-2021,BPCL.NS,166.3994517,167.8785553,168.9661334,165.8774089,17313246 +06-12-2021,BPCL.NS,168.5093788,166.8127594,169.4011877,165.7469274,8919812 +07-12-2021,BPCL.NS,167.8785823,168.7051392,169.1184242,167.5958146,7275406 +08-12-2021,BPCL.NS,169.4446919,170.1624908,170.6410279,169.2924282,7187328 +09-12-2021,BPCL.NS,171.5110795,171.2935638,174.6650562,170.6627632,12970082 +10-12-2021,BPCL.NS,171.1848057,172.6856689,173.0989407,170.0972276,4565918 +13-12-2021,BPCL.NS,173.5557491,170.6845398,174.2300424,170.1189911,5199416 +14-12-2021,BPCL.NS,170.9455535,170.3800049,170.9455535,169.2706804,6582798 +15-12-2021,BPCL.NS,170.0972407,167.1825256,170.7062819,166.660496,11115184 +16-12-2021,BPCL.NS,168.1396009,170.118988,170.5322731,167.247792,7909366 +17-12-2021,BPCL.NS,170.9672911,167.3565369,171.6415843,166.2254529,16049722 +20-12-2021,BPCL.NS,165.68164,156.6112366,165.68164,156.1762054,22510560 +21-12-2021,BPCL.NS,158.5254138,158.4384155,159.1779608,155.4801945,12855558 +22-12-2021,BPCL.NS,159.2214327,162.0273895,162.6146711,158.8734131,10045244 +23-12-2021,BPCL.NS,163.0497199,164.1590576,164.5505831,161.8316376,10693866 +24-12-2021,BPCL.NS,164.9638906,161.8969116,164.9638906,161.092101,6287570 +27-12-2021,BPCL.NS,161.3748369,162.8756866,163.2019601,159.8739739,4632660 +28-12-2021,BPCL.NS,163.4847392,165.4858856,165.9209169,163.1367195,6449486 +29-12-2021,BPCL.NS,165.74693,165.7904358,166.5517406,164.0720568,8260658 +30-12-2021,BPCL.NS,167.0520238,164.4200897,167.6175592,163.5717734,12171414 +31-12-2021,BPCL.NS,163.7892951,167.6828308,168.5311339,163.7892951,7780656 +03-01-2022,BPCL.NS,167.0520078,167.9655762,168.3571017,167.0520078,6468384 +04-01-2022,BPCL.NS,168.7921384,167.9003296,171.2935683,167.3782867,11799296 +05-01-2022,BPCL.NS,167.4652932,171.7068481,172.4898991,166.8127463,13483996 +06-01-2022,BPCL.NS,172.2724059,172.1853943,172.5551736,169.9232393,8237148 +07-01-2022,BPCL.NS,173.1424565,172.3594055,175.2741072,171.8373626,11914426 +10-01-2022,BPCL.NS,173.5774865,172.9466858,173.8820137,172.0983827,4179728 +11-01-2022,BPCL.NS,173.4904776,170.1624908,173.4904776,169.7274595,6854016 +12-01-2022,BPCL.NS,171.619856,169.0966797,172.2506568,168.1613517,9246820 +13-01-2022,BPCL.NS,169.7492133,171.6198425,172.9466826,168.4658657,8491424 +14-01-2022,BPCL.NS,171.8373479,173.3382111,173.990758,170.7497697,6915504 +17-01-2022,BPCL.NS,174.4475547,174.2517853,175.9266585,173.4034822,9671610 +18-01-2022,BPCL.NS,174.7955667,173.1859589,177.0142289,172.4246541,13220496 +19-01-2022,BPCL.NS,172.2723796,171.5545807,174.6650516,170.9672858,10347976 +20-01-2022,BPCL.NS,171.8373605,170.9890442,172.946685,169.7492156,6495234 +21-01-2022,BPCL.NS,171.315305,166.0514374,172.2941253,165.3118789,10310538 +24-01-2022,BPCL.NS,165.9209195,162.3101654,166.9867514,161.0050716,10668074 +25-01-2022,BPCL.NS,161.8751349,166.4212036,166.9649927,160.0915041,9905300 +27-01-2022,BPCL.NS,167.4870336,166.2689514,167.5957914,163.1367211,11474790 +28-01-2022,BPCL.NS,167.4653071,166.3994751,171.1848195,165.8991917,8089918 +31-01-2022,BPCL.NS,169.6622064,172.7291718,173.9255078,168.7703976,13928184 +01-02-2022,BPCL.NS,171.837368,164.811615,171.837368,163.5717731,25515398 +02-02-2022,BPCL.NS,167.4870212,166.2254333,167.7480426,165.0290975,11701576 +03-02-2022,BPCL.NS,167.0520221,164.0285492,167.4435476,163.7892873,10658294 +04-02-2022,BPCL.NS,164.0720415,163.4194946,165.3118833,162.7234419,8957710 +07-02-2022,BPCL.NS,164.4418076,162.0273895,164.6158174,161.0050635,8189026 +08-02-2022,BPCL.NS,162.8757076,164.1808014,164.6593385,161.2443403,6909612 +09-02-2022,BPCL.NS,165.3119013,163.3977661,166.1819639,163.0062406,9292356 +10-02-2022,BPCL.NS,164.3236519,162.9788971,164.676367,162.4718641,12283058 +11-02-2022,BPCL.NS,162.9788919,162.9347992,165.1172624,160.928707,11262552 +14-02-2022,BPCL.NS,160.9287215,159.4737549,161.3034897,158.9667084,10196386 +15-02-2022,BPCL.NS,159.6280372,162.6482086,163.0229768,157.2251373,11049572 +16-02-2022,BPCL.NS,163.5741234,164.940918,166.8367852,163.2654876,10889816 +17-02-2022,BPCL.NS,165.7565641,164.4559021,166.3297294,163.574101,5224320 +18-02-2022,BPCL.NS,163.7725412,164.5220642,165.756594,163.7725412,4420434 +21-02-2022,BPCL.NS,164.4559352,162.5821075,164.4559352,160.9507698,6207542 +22-02-2022,BPCL.NS,158.7242157,156.6519775,160.6862288,154.0065739,14106162 +23-02-2022,BPCL.NS,158.0628452,157.4455872,159.0769111,157.0487794,5636142 +24-02-2022,BPCL.NS,153.8742879,146.8419189,155.1969895,145.982171,14094970 +25-02-2022,BPCL.NS,149.9061899,148.2969055,150.5675407,146.4451178,11679020 +28-02-2022,BPCL.NS,147.8560148,154.2270203,154.8883711,146.3789952,19146282 +02-03-2022,BPCL.NS,152.7720522,150.8320923,157.2692435,149.8180129,15469204 +03-03-2022,BPCL.NS,153.1688516,152.727951,156.078798,151.3832097,12825706 +04-03-2022,BPCL.NS,153.4113652,153.5877228,154.9765569,151.2289019,15557860 +07-03-2022,BPCL.NS,152.9924884,149.0243835,152.9924884,146.2907948,19936000 +08-03-2022,BPCL.NS,148.9362182,150.6116486,151.2289067,146.6876359,12880560 +09-03-2022,BPCL.NS,151.8902537,151.074585,153.2790879,148.8921351,13563906 +10-03-2022,BPCL.NS,155.1969998,153.8742981,156.0788009,152.3311461,18109208 +11-03-2022,BPCL.NS,154.7561114,159.6060181,160.3555545,154.425436,16557604 +14-03-2022,BPCL.NS,158.6360176,158.5698853,159.1651037,155.3513165,16449824 +15-03-2022,BPCL.NS,159.1871451,154.447464,159.3855557,153.4774908,12130866 +16-03-2022,BPCL.NS,155.8583488,157.092865,157.7101365,154.3813292,9444984 +17-03-2022,BPCL.NS,158.5478586,160.576004,161.4578052,157.7762825,22827672 +21-03-2022,BPCL.NS,158.7242012,157.4896851,161.9427699,157.0928638,12369650 +22-03-2022,BPCL.NS,158.2171848,162.4277802,163.000959,157.2692511,14934378 +23-03-2022,BPCL.NS,163.5300378,161.6341705,163.8386736,160.9287268,12475458 +24-03-2022,BPCL.NS,161.369619,159.8705597,162.1632347,159.0769305,9696758 +25-03-2022,BPCL.NS,159.6060122,158.8564758,160.7303033,157.8865026,7259104 +28-03-2022,BPCL.NS,158.724199,158.5919342,159.9807683,157.0928616,11624382 +29-03-2022,BPCL.NS,159.6060089,158.0408173,159.7823665,157.820367,11417328 +30-03-2022,BPCL.NS,158.944657,158.7462463,159.7823654,158.3714916,8247132 +31-03-2022,BPCL.NS,159.1651053,158.4376221,160.7082573,158.1951187,11007364 +01-04-2022,BPCL.NS,159.4075763,165.0731506,165.3376936,159.4075763,12772330 +04-04-2022,BPCL.NS,165.0731702,167.6304016,168.0933418,164.1031971,14714720 +05-04-2022,BPCL.NS,167.9831217,167.5422211,168.4240222,166.0211087,6622344 +06-04-2022,BPCL.NS,167.1013079,170.0994263,170.3860224,166.4179175,11686350 +07-04-2022,BPCL.NS,169.6805833,167.894928,170.7607816,167.3217626,6693770 +08-04-2022,BPCL.NS,168.7767333,169.5483093,170.5403356,168.0272104,8380548 +11-04-2022,BPCL.NS,169.8128675,171.2237549,172.0173706,169.6585496,4778320 +12-04-2022,BPCL.NS,170.6064841,167.8067627,170.8930667,166.3297431,4891948 +13-04-2022,BPCL.NS,167.5422189,167.1013184,169.2837816,166.528153,6523924 +18-04-2022,BPCL.NS,167.1012987,163.9047699,167.1012987,163.5961341,5585346 +19-04-2022,BPCL.NS,164.8527172,165.7124786,169.2396831,164.4559093,11592654 +20-04-2022,BPCL.NS,167.4540324,171.929184,172.9652895,165.9329335,17136378 +21-04-2022,BPCL.NS,174.155724,175.3461609,175.8311407,171.9512211,15955692 +22-04-2022,BPCL.NS,174.1557152,173.4502716,175.1477414,172.6125633,8821478 +25-04-2022,BPCL.NS,169.7467194,163.000946,170.1655803,162.6041248,20815928 +26-04-2022,BPCL.NS,164.6322757,164.3897858,165.5140769,162.7584482,6278956 +27-04-2022,BPCL.NS,162.2514235,161.5900726,163.8386684,160.6200859,6163612 +28-04-2022,BPCL.NS,163.882753,162.8466339,163.882753,160.9948461,6573278 +29-04-2022,BPCL.NS,163.1332214,159.8705597,164.3236584,159.2312484,6718850 +02-05-2022,BPCL.NS,158.7683023,161.5680237,162.2293746,157.6880905,6400476 +04-05-2022,BPCL.NS,161.5680172,160.2453156,163.750467,158.5037529,5737094 +05-05-2022,BPCL.NS,161.391658,159.1651154,162.582095,158.7683075,3695092 +06-05-2022,BPCL.NS,157.4015029,157.5337677,158.6360191,155.6379006,4697742 +09-05-2022,BPCL.NS,156.8283341,155.8142548,157.9746648,154.2270101,5048780 +10-05-2022,BPCL.NS,155.8583586,155.836319,157.8424113,154.9324647,5909904 +11-05-2022,BPCL.NS,156.5196868,153.0365753,158.4816995,152.0004564,7774130 +12-05-2022,BPCL.NS,152.1107133,149.8841705,152.7500246,148.2307932,7716626 +13-05-2022,BPCL.NS,150.5234465,148.5614471,152.242956,148.1425862,4515592 +16-05-2022,BPCL.NS,149.5314327,148.1866913,149.751883,147.1285326,3884304 +17-05-2022,BPCL.NS,148.1425904,150.9864044,151.2068547,147.3269216,9596420 +18-05-2022,BPCL.NS,148.3410056,146.3348999,153.0806869,145.9380921,15314616 +19-05-2022,BPCL.NS,145.4090063,144.0201721,145.4751521,142.8517883,10187938 +20-05-2022,BPCL.NS,146.3789896,146.7317047,147.635559,144.6153874,6393394 +23-05-2022,BPCL.NS,146.7317181,146.4230957,148.2087378,144.1744999,8792862 +24-05-2022,BPCL.NS,146.4230915,145.5412903,147.5032899,144.8358466,5891438 +25-05-2022,BPCL.NS,146.5553416,143.7997131,147.0403349,143.3588126,8163646 +26-05-2022,BPCL.NS,143.2926862,143.0061035,143.5131365,137.6491642,16061314 +27-05-2022,BPCL.NS,143.1163244,142.1242981,145.0562841,140.2945635,9751704 +30-05-2022,BPCL.NS,143.0722363,145.1224213,145.8499045,141.9699849,7101016 +31-05-2022,BPCL.NS,145.4971788,143.8217621,145.8058145,143.2926761,20841502 +01-06-2022,BPCL.NS,144.6153827,143.7335815,146.3128525,142.8958732,13381064 +02-06-2022,BPCL.NS,144.174498,145.2106171,147.3710273,142.2124849,16113808 +03-06-2022,BPCL.NS,145.7617303,144.6815186,146.3789884,144.2185783,9938986 +06-06-2022,BPCL.NS,144.3949423,140.8016052,144.5712999,140.3386515,9345428 +07-06-2022,BPCL.NS,140.0079882,141.1984253,142.2345445,139.7654983,7910152 +08-06-2022,BPCL.NS,141.5290996,142.8077087,143.2486094,140.7354839,5381610 +09-06-2022,BPCL.NS,142.4108805,146.7537537,147.5032765,140.8677285,13918892 +10-06-2022,BPCL.NS,145.8278547,145.9380798,146.4671659,143.9981201,5453434 +13-06-2022,BPCL.NS,144.571294,140.1843414,144.571294,139.8977453,7503680 +14-06-2022,BPCL.NS,139.8977444,138.5750427,141.4188568,137.4066589,10098392 +15-06-2022,BPCL.NS,139.6993335,138.4427643,139.6993335,135.7973611,9987308 +16-06-2022,BPCL.NS,140.2063833,137.406662,140.999999,136.8114435,8720718 +17-06-2022,BPCL.NS,136.2382638,132.7110596,137.3405151,132.1599339,13905510 +20-06-2022,BPCL.NS,134.0337752,130.5286102,134.2542255,129.6247694,7456818 +21-06-2022,BPCL.NS,130.7931497,132.7992554,133.3503811,129.3381832,5603658 +22-06-2022,BPCL.NS,133.6590138,134.8714905,135.5328414,130.8372527,13204868 +23-06-2022,BPCL.NS,135.995784,135.7532806,136.8996248,133.8353605,8697024 +24-06-2022,BPCL.NS,135.8855646,135.5989685,136.877591,134.6510349,6549900 +27-06-2022,BPCL.NS,136.6791643,138.883667,139.1702496,135.9516812,5569614 +28-06-2022,BPCL.NS,137.5609854,140.470932,140.8677399,137.5609854,6481036 +29-06-2022,BPCL.NS,138.2664146,139.5009308,141.0220431,138.2664146,4503176 +30-06-2022,BPCL.NS,139.3246024,135.9737549,140.0961786,135.4226291,9158568 +01-07-2022,BPCL.NS,136.0178291,140.3607025,140.7575103,134.7833129,8833390 +04-07-2022,BPCL.NS,139.3686872,139.4789124,140.4048063,137.8475747,4431040 +05-07-2022,BPCL.NS,140.1181994,138.0459747,141.6834045,137.6271138,6138608 +06-07-2022,BPCL.NS,139.5891218,141.6613464,141.9699822,139.1041285,8353864 +07-07-2022,BPCL.NS,143.2485981,145.2326508,145.4971938,142.4549824,9279814 +08-07-2022,BPCL.NS,145.4971954,143.4249573,146.4892218,143.0722422,5034654 +11-07-2022,BPCL.NS,143.8879034,139.2804871,143.8879034,139.1041295,11830842 +12-07-2022,BPCL.NS,138.8836751,136.0839539,139.1041254,135.8194108,10690702 +13-07-2022,BPCL.NS,137.5609939,136.8996429,139.0600533,136.4587423,9645842 +14-07-2022,BPCL.NS,137.1200751,134.9817047,137.8696115,134.0999036,11835382 +15-07-2022,BPCL.NS,135.7973619,137.6050568,138.0679969,134.9596536,10024354 +18-07-2022,BPCL.NS,138.2223384,139.2364044,139.4348151,136.5248684,7029760 +19-07-2022,BPCL.NS,138.8395943,139.5670776,140.1182034,137.7814356,5009030 +20-07-2022,BPCL.NS,140.8236362,139.8095703,141.4629474,139.4348021,6723570 +21-07-2022,BPCL.NS,140.1843327,142.2786102,142.8517756,139.3245712,7298344 +22-07-2022,BPCL.NS,143.3808672,141.2204437,143.4690393,140.4488677,6293178 +25-07-2022,BPCL.NS,141.2204534,139.8316193,141.4849965,139.1261756,6529228 +26-07-2022,BPCL.NS,139.6993568,140.4048004,140.7134228,138.5089198,4397264 +27-07-2022,BPCL.NS,140.2063864,143.116333,143.3147302,140.0079758,6514864 +28-07-2022,BPCL.NS,141.9038561,143.7556305,145.0121999,141.9038561,6933530 +29-07-2022,BPCL.NS,144.1965136,145.6294403,146.0042085,143.3808584,9605766 +01-08-2022,BPCL.NS,145.9380855,147.3269196,147.7898732,144.5271983,6221584 +02-08-2022,BPCL.NS,147.9221402,147.7678223,150.5675436,146.511253,7663472 +03-08-2022,BPCL.NS,147.7678311,147.2167053,148.7378178,145.6294605,4079330 +04-08-2022,BPCL.NS,148.5393875,147.238739,148.9141557,145.3649117,5023836 +05-08-2022,BPCL.NS,147.7016811,148.3189392,148.6937074,146.467165,5115246 +08-08-2022,BPCL.NS,145.2767393,143.5792694,145.4971896,141.1763694,18945812 +10-08-2022,BPCL.NS,144.3067648,144.7476654,145.607427,143.7335994,5743378 +11-08-2022,BPCL.NS,145.4751427,144.7696991,146.2026259,144.2626662,3377190 +12-08-2022,BPCL.NS,144.7697124,147.2167053,147.4592087,144.527209,5285940 +16-08-2022,BPCL.NS,147.4592038,152.5075073,153.1027258,146.8419322,10721280 +17-08-2022,BPCL.NS,153.2570326,155.7040253,156.6299191,152.9924896,14146800 +18-08-2022,BPCL.NS,155.880411,153.0145569,155.880411,152.3091266,7118970 +19-08-2022,BPCL.NS,153.6426665,151.7583008,154.0015868,151.1974793,7463376 +22-08-2022,BPCL.NS,151.2647889,149.6944885,151.3993943,148.8644699,4227956 +23-08-2022,BPCL.NS,148.4831116,149.7169189,150.2777405,148.3260788,3118316 +24-08-2022,BPCL.NS,149.4028533,147.8549805,149.9412475,147.1819946,5188148 +25-08-2022,BPCL.NS,148.0568695,147.9671326,150.3001554,147.2941468,6420988 +26-08-2022,BPCL.NS,149.8066406,147.6530914,149.8066406,147.2941574,4127464 +29-08-2022,BPCL.NS,145.8135956,146.3519897,147.0249756,144.9387086,3250026 +30-08-2022,BPCL.NS,146.3744126,147.4511871,148.0120086,146.3519852,6339262 +01-09-2022,BPCL.NS,146.0379198,148.6625671,149.4028488,145.4546709,6741662 +02-09-2022,BPCL.NS,149.1785342,144.4452057,149.8963885,143.7946472,9679250 +05-09-2022,BPCL.NS,144.4676239,145.7014313,145.858464,144.131131,4784578 +06-09-2022,BPCL.NS,146.2622313,145.4770813,146.4641325,144.0413729,5099528 +07-09-2022,BPCL.NS,145.0733004,146.6436005,147.1595535,144.4003146,5529460 +08-09-2022,BPCL.NS,148.0568892,152.4761658,152.924823,147.8998564,17335416 +09-09-2022,BPCL.NS,153.2164398,151.8704681,153.2388672,150.7712525,6934262 +12-09-2022,BPCL.NS,151.8704637,153.7099609,154.7867355,151.735872,5406378 +13-09-2022,BPCL.NS,153.9118561,153.0145416,155.0559402,152.5658844,10351084 +14-09-2022,BPCL.NS,150.6142288,150.8161163,152.9023696,150.457196,6863114 +15-09-2022,BPCL.NS,151.0853164,148.6849976,152.0947951,148.213913,4993238 +16-09-2022,BPCL.NS,148.6849895,144.1535492,148.7747265,143.6375962,11937446 +19-09-2022,BPCL.NS,144.8938614,143.9741058,145.6790116,143.1440872,5473706 +20-09-2022,BPCL.NS,144.7143814,144.8714142,146.6660431,144.4003296,5591400 +21-09-2022,BPCL.NS,145.1406159,143.5927429,145.3649445,142.8075928,4507332 +22-09-2022,BPCL.NS,143.1216568,141.7083893,143.5478867,140.5194504,5353540 +23-09-2022,BPCL.NS,141.5513457,139.9586182,142.1345946,139.5323883,5516760 +26-09-2022,BPCL.NS,139.9810469,136.795578,141.7532483,135.8982636,10934478 +27-09-2022,BPCL.NS,137.7377701,139.3753662,139.9810562,136.9750473,6266672 +28-09-2022,BPCL.NS,139.0837371,137.2891083,139.0837371,136.930188,4451088 +29-09-2022,BPCL.NS,137.9845184,136.0552979,138.5229125,135.7188049,6532502 +30-09-2022,BPCL.NS,136.2123367,136.7507172,138.5902145,134.9785293,11182546 +03-10-2022,BPCL.NS,137.4461471,138.5453491,139.6445648,136.7507202,7084402 +04-10-2022,BPCL.NS,139.5323975,139.7342987,140.9681061,139.1959046,4266520 +06-10-2022,BPCL.NS,140.4521286,140.0483398,141.2372787,138.8145326,6973606 +07-10-2022,BPCL.NS,139.1734848,137.9172363,139.4875367,137.3788558,6436838 +10-10-2022,BPCL.NS,137.2891159,136.6834259,137.558313,135.5393554,4731232 +11-10-2022,BPCL.NS,137.3788451,134.4850006,137.3788451,134.2158035,5305338 +12-10-2022,BPCL.NS,135.0682526,135.718811,138.7472473,134.3055435,14791710 +13-10-2022,BPCL.NS,136.414215,134.7317505,136.9526091,134.3728302,6058154 +14-10-2022,BPCL.NS,135.943135,133.6325531,136.8404494,133.2960602,5155460 +17-10-2022,BPCL.NS,133.6549912,133.0493011,134.3055497,130.8060149,5344642 +18-10-2022,BPCL.NS,133.7222747,132.6903687,133.8344391,131.9276459,6574926 +19-10-2022,BPCL.NS,133.3184968,131.0752106,134.126088,130.8957504,6029504 +20-10-2022,BPCL.NS,131.0527801,133.2960663,134.1485123,129.2357101,10261122 +21-10-2022,BPCL.NS,133.9690521,133.8568878,134.888794,133.4082306,4378164 +24-10-2022,BPCL.NS,134.5971619,134.9336548,135.382312,134.3952607,785990 +25-10-2022,BPCL.NS,135.3598831,135.7636719,136.8404464,133.4082216,5684662 +27-10-2022,BPCL.NS,135.7636931,137.1096649,137.5583222,135.741252,6769606 +28-10-2022,BPCL.NS,137.5134368,136.0777283,138.4107513,135.5393478,4980844 +31-10-2022,BPCL.NS,136.7731506,136.2347565,137.2891036,135.2252778,8168120 +01-11-2022,BPCL.NS,136.2347474,136.5488129,137.1993575,135.5842027,6729148 +02-11-2022,BPCL.NS,136.6161103,136.9301758,137.2442276,136.1674531,4907332 +03-11-2022,BPCL.NS,136.9301834,136.8853149,138.0518264,136.1674607,4588148 +04-11-2022,BPCL.NS,137.0872178,135.2028656,137.0872178,134.0587814,7678230 +07-11-2022,BPCL.NS,135.718823,138.9715881,139.1510483,135.4944943,7732442 +09-11-2022,BPCL.NS,139.5772644,137.6704712,139.9137573,137.2666824,5580594 +10-11-2022,BPCL.NS,137.2891174,137.0647888,138.1640045,136.4815399,2795742 +11-11-2022,BPCL.NS,137.7601914,138.59021,139.3304916,137.0423508,4580064 +14-11-2022,BPCL.NS,138.8594224,138.0294037,139.083751,137.7602066,2600014 +15-11-2022,BPCL.NS,138.0966843,138.59021,138.9042755,137.1545151,4035358 +16-11-2022,BPCL.NS,138.5901992,137.4909973,138.9491331,137.1993592,2926810 +17-11-2022,BPCL.NS,137.7377532,136.9301758,138.0966735,136.6385377,3816246 +18-11-2022,BPCL.NS,137.6255996,136.4366608,137.6255996,135.673938,4065720 +21-11-2022,BPCL.NS,137.1320846,139.218338,139.5099762,136.5263945,7671706 +22-11-2022,BPCL.NS,139.195903,137.6704712,139.6894287,137.1769455,7471030 +23-11-2022,BPCL.NS,137.3339753,139.1510315,139.4202286,137.3339753,5713460 +24-11-2022,BPCL.NS,139.7342957,144.0189667,144.4676239,139.3304933,16914922 +25-11-2022,BPCL.NS,144.0189607,145.5668335,146.374411,141.9551348,8593556 +28-11-2022,BPCL.NS,146.7108926,152.8799286,153.3958816,146.7108926,26418498 +29-11-2022,BPCL.NS,153.2164336,152.117218,153.597795,150.838556,10055668 +30-11-2022,BPCL.NS,152.1172196,153.0594025,154.2259139,150.6590837,10029732 +01-12-2022,BPCL.NS,153.4407761,151.9153442,154.2259263,151.2199173,4289334 +02-12-2022,BPCL.NS,152.3191178,153.036972,154.0464507,151.7807237,5595618 +05-12-2022,BPCL.NS,152.9472504,151.8256073,153.3510392,151.4218185,4976546 +06-12-2022,BPCL.NS,152.4985728,147.406311,153.0369669,147.2044235,10051146 +07-12-2022,BPCL.NS,148.3933913,150.0085602,151.1974992,148.281227,14328596 +08-12-2022,BPCL.NS,151.0853302,150.636673,151.3320862,149.2009643,5220452 +09-12-2022,BPCL.NS,152.5434662,151.848053,152.5434662,150.2328841,10392346 +12-12-2022,BPCL.NS,151.6237034,156.5813599,156.9627212,150.120699,13477930 +13-12-2022,BPCL.NS,156.5813644,155.3026886,156.5813644,154.831604,7750970 +14-12-2022,BPCL.NS,155.5494508,156.4691925,157.3889343,155.1007936,9635850 +15-12-2022,BPCL.NS,156.4692215,156.6486816,157.6806016,155.235414,5908812 +16-12-2022,BPCL.NS,156.6486586,153.328598,157.4786771,152.9023682,9481326 +19-12-2022,BPCL.NS,153.6426758,153.126709,154.3156616,150.6142394,5444230 +20-12-2022,BPCL.NS,153.2837265,152.6556091,153.4856277,149.963666,5614312 +21-12-2022,BPCL.NS,152.9921096,149.8963776,153.8669966,148.9990631,5170900 +22-12-2022,BPCL.NS,149.8515121,147.1147003,150.7039581,145.6790054,6135896 +23-12-2022,BPCL.NS,145.8136063,145.8584747,147.5633668,144.5349304,5802076 +26-12-2022,BPCL.NS,144.9162918,145.8584747,147.3390382,144.5349304,3377562 +27-12-2022,BPCL.NS,145.9930557,146.2622528,147.2941589,144.7816895,2819074 +28-12-2022,BPCL.NS,146.2622513,145.4098053,146.5314483,144.5349183,9481554 +29-12-2022,BPCL.NS,145.409819,146.8006592,147.1595795,143.6376173,6195112 +30-12-2022,BPCL.NS,147.1595612,148.2812042,149.4028472,146.95766,4199128 +02-01-2023,BPCL.NS,148.0793046,149.7842102,150.1655716,146.9576616,4405586 +03-01-2023,BPCL.NS,149.7842163,151.130188,151.6461411,148.7747376,5264652 +04-01-2023,BPCL.NS,151.8929016,150.8834229,152.9023804,149.9188125,5848474 +05-01-2023,BPCL.NS,151.1974748,153.5977936,153.8669906,150.5693575,7428290 +06-01-2023,BPCL.NS,153.4407503,154.6521301,155.4821349,152.6556003,7364410 +09-01-2023,BPCL.NS,156.0653945,155.5718689,156.7383802,154.8315873,4519436 +10-01-2023,BPCL.NS,156.1327194,155.841095,156.5813767,153.9791702,4762962 +11-01-2023,BPCL.NS,156.5140762,158.1516724,160.6192871,155.1681045,14348024 +12-01-2023,BPCL.NS,158.8022183,154.8091583,158.8022183,154.0688767,5863672 +13-01-2023,BPCL.NS,154.9661958,157.0748901,157.5459747,153.4631914,5433700 +16-01-2023,BPCL.NS,157.9273438,156.5589447,158.1068039,154.3829544,5698298 +17-01-2023,BPCL.NS,157.3440994,156.3121796,157.6357239,154.9886489,3477566 +18-01-2023,BPCL.NS,156.4916351,155.2578278,156.7159637,153.8445602,4099580 +19-01-2023,BPCL.NS,155.2129775,156.8730011,156.9851654,154.3380904,3279112 +20-01-2023,BPCL.NS,156.6711167,155.3924408,157.4786943,155.0335068,3993550 +23-01-2023,BPCL.NS,155.6840591,156.8505707,157.0300308,155.2129745,3362750 +24-01-2023,BPCL.NS,157.0300293,156.5589447,158.129245,156.065419,4752342 +25-01-2023,BPCL.NS,156.4467558,155.5718689,157.2543332,155.1007844,3866394 +27-01-2023,BPCL.NS,155.6391954,150.9955902,156.8281344,148.7298766,5251902 +30-01-2023,BPCL.NS,151.1526246,150.345047,152.2069718,149.0887985,6395210 +31-01-2023,BPCL.NS,153.8669952,154.0015869,157.7030089,153.1042725,17988324 +01-02-2023,BPCL.NS,154.0015868,150.1655731,154.6521452,148.0568788,8358226 +02-02-2023,BPCL.NS,150.0758515,149.0439453,150.7488374,147.8325652,9029328 +03-02-2023,BPCL.NS,148.931775,146.5763245,149.2906953,144.5573669,5653818 +06-02-2023,BPCL.NS,145.387354,149.7393341,150.1431228,145.387354,6611800 +07-02-2023,BPCL.NS,149.8515029,149.0214844,150.8385542,148.7522873,3480708 +08-02-2023,BPCL.NS,148.8644653,149.9412537,150.6590943,147.6306579,2499180 +09-02-2023,BPCL.NS,148.9990647,149.7169189,151.5115478,148.6625717,4275406 +10-02-2023,BPCL.NS,149.8963852,149.8515167,150.6590943,148.752301,2551682 +13-02-2023,BPCL.NS,149.8515061,150.2552948,151.5115432,148.976619,3587566 +14-02-2023,BPCL.NS,149.4028488,148.5728302,150.1879989,148.2812058,2385346 +15-02-2023,BPCL.NS,148.5728302,148.5728302,149.245816,147.3838913,3529300 +16-02-2023,BPCL.NS,148.5728285,146.127655,149.4701429,145.2751954,7507670 +17-02-2023,BPCL.NS,146.1276522,148.8195953,149.4028442,146.0603427,6702378 +20-02-2023,BPCL.NS,149.3355528,146.3295441,149.6047499,146.2398208,3546252 +21-02-2023,BPCL.NS,146.6884641,145.0284271,147.4063046,144.5349015,2962498 +22-02-2023,BPCL.NS,144.6919433,143.7722015,144.9162719,141.8654085,8178548 +23-02-2023,BPCL.NS,144.4676208,143.8170624,145.2079025,142.672992,5490782 +24-02-2023,BPCL.NS,143.9292205,142.4710846,144.5349104,142.0448685,3794754 +27-02-2023,BPCL.NS,142.7627229,143.7722015,144.0862534,141.1699816,3962002 +28-02-2023,BPCL.NS,142.2916412,142.3813782,144.3105988,140.9008011,7852658 +01-03-2023,BPCL.NS,142.1346085,141.7308197,144.0189744,141.5737869,6991434 +02-03-2023,BPCL.NS,142.0897491,144.0413971,144.4003311,141.1026977,6768720 +03-03-2023,BPCL.NS,144.7816879,144.1984253,145.3200683,143.6824722,4226202 +06-03-2023,BPCL.NS,144.6470841,145.6116943,146.4865814,144.0862625,3629924 +08-03-2023,BPCL.NS,145.3425186,146.3071289,146.9128189,144.8265518,4785062 +09-03-2023,BPCL.NS,146.3071136,145.7462921,146.6660339,145.1630295,3895532 +10-03-2023,BPCL.NS,145.8135986,146.2846832,147.1147018,143.8170685,3517038 +13-03-2023,BPCL.NS,146.2622482,144.7368164,146.5314452,144.1311264,3910894 +14-03-2023,BPCL.NS,145.4546753,146.3519897,147.563356,144.4003281,5894652 +15-03-2023,BPCL.NS,147.6082184,148.1914673,149.5823073,146.8679368,5511946 +16-03-2023,BPCL.NS,150.3001607,157.4338074,158.2638259,149.9187993,36574630 +17-03-2023,BPCL.NS,157.4786667,157.6581268,159.250868,154.9886249,23389012 +20-03-2023,BPCL.NS,159.2060241,161.3595734,161.9652634,157.2543624,18492346 +21-03-2023,BPCL.NS,161.6063385,160.8660431,162.2344558,159.6098083,10250562 +22-03-2023,BPCL.NS,160.7538881,157.837616,161.0679537,157.3665313,11934054 +23-03-2023,BPCL.NS,157.0300308,156.2897491,157.7703125,155.9083878,5146176 +24-03-2023,BPCL.NS,156.0878448,154.9662018,156.9178634,154.3380844,5875488 +27-03-2023,BPCL.NS,154.382959,154.7194519,155.6391938,153.7548416,4245926 +28-03-2023,BPCL.NS,153.4407761,152.4761658,153.8445649,150.4572082,6854316 +29-03-2023,BPCL.NS,152.5434616,152.4761658,153.6202363,150.8834244,5971840 +31-03-2023,BPCL.NS,154.7418686,154.4726715,155.4148544,152.9696808,10137510 +03-04-2023,BPCL.NS,151.6461395,148.0344543,151.6461395,147.6755204,18864744 +05-04-2023,BPCL.NS,148.9093246,147.1819916,149.3579818,146.710907,8249158 +06-04-2023,BPCL.NS,147.7428132,148.9541931,149.6271789,147.6306489,4767830 +10-04-2023,BPCL.NS,148.9541962,150.6590881,151.1077454,148.774736,4930618 +11-04-2023,BPCL.NS,150.8161194,152.1396637,152.3191238,150.3674622,2729894 +12-04-2023,BPCL.NS,152.1396682,151.332077,152.2069641,150.3450393,4260174 +13-04-2023,BPCL.NS,152.0499438,149.0663757,152.0499438,148.3485214,8347294 +17-04-2023,BPCL.NS,149.0663696,150.6142426,150.7488343,148.1914825,2905562 +18-04-2023,BPCL.NS,150.6142364,150.210434,151.6685699,149.3131195,5806422 +19-04-2023,BPCL.NS,150.2777375,153.4407654,154.0240143,149.716916,9852864 +20-04-2023,BPCL.NS,154.3156402,154.203476,154.7867248,153.1491289,4865018 +21-04-2023,BPCL.NS,154.2483612,155.3251495,156.5365159,153.7099807,6552688 +24-04-2023,BPCL.NS,155.3251312,155.7737885,156.0429718,153.7772584,4245824 +25-04-2023,BPCL.NS,154.8989075,155.9083862,156.3794708,154.8989075,3084392 +26-04-2023,BPCL.NS,155.5943086,156.5813599,156.8056885,154.8315996,2639794 +27-04-2023,BPCL.NS,157.0300308,159.5649414,159.9463028,156.5140777,7271052 +28-04-2023,BPCL.NS,159.7219651,160.4398193,160.7538712,158.1292375,6742936 +02-05-2023,BPCL.NS,160.7538682,162.0101166,163.7150084,160.6192765,6425960 +03-05-2023,BPCL.NS,162.9747498,161.8755341,165.0161349,161.4493179,8712958 +04-05-2023,BPCL.NS,163.22148,165.2628784,165.6217987,162.0325412,8282286 +05-05-2023,BPCL.NS,164.7020584,163.9617767,165.8461287,163.3336457,3300230 +08-05-2023,BPCL.NS,163.9617889,164.9712677,165.4199249,162.6158173,2400728 +09-05-2023,BPCL.NS,164.141246,164.6796265,166.0031707,163.625293,4179678 +10-05-2023,BPCL.NS,165.1058639,166.9677887,167.3491501,163.9393523,5561956 +11-05-2023,BPCL.NS,167.4164291,167.1472321,168.2015792,166.6761475,3387368 +12-05-2023,BPCL.NS,166.8556057,162.3690338,166.8556057,161.0679307,7791814 +15-05-2023,BPCL.NS,162.4139098,160.1706238,163.2439284,159.8789993,4809530 +16-05-2023,BPCL.NS,160.7314514,162.5485077,164.3431366,160.1706299,7572742 +17-05-2023,BPCL.NS,164.5450348,163.6477203,165.7788421,163.2888,7759756 +18-05-2023,BPCL.NS,164.2085356,161.830658,164.2085356,161.5614609,3426890 +19-05-2023,BPCL.NS,161.5614761,161.6511993,162.6382508,160.439833,2315526 +22-05-2023,BPCL.NS,162.3914841,162.2344513,162.7504044,160.8660386,3206888 +23-05-2023,BPCL.NS,164.6571976,164.4777374,166.4518264,163.7598831,11943178 +24-05-2023,BPCL.NS,164.4552824,162.9971466,165.5993664,162.3466019,3750960 +25-05-2023,BPCL.NS,162.8625549,162.9971466,163.400949,161.6736162,3352570 +26-05-2023,BPCL.NS,163.7598816,163.445816,164.657196,162.9074356,2185592 +29-05-2023,BPCL.NS,163.4458253,162.2793274,164.791797,161.9652619,2341038 +30-05-2023,BPCL.NS,162.8625563,161.6960449,163.3112135,161.5165848,2722688 +31-05-2023,BPCL.NS,161.6960587,163.0868988,164.4104431,161.6063355,23214480 +01-06-2023,BPCL.NS,163.8944763,163.5579834,165.509645,163.3560959,3537282 +02-06-2023,BPCL.NS,163.5804152,161.5390167,164.5674528,161.1128006,6932474 +05-06-2023,BPCL.NS,161.5614792,160.0809021,162.4139253,159.2733245,5858136 +06-06-2023,BPCL.NS,160.1930649,159.7892761,161.067952,159.0938629,4213074 +07-06-2023,BPCL.NS,160.1706284,165.1507263,165.7788437,160.0584641,12830856 +08-06-2023,BPCL.NS,164.9263884,162.0101166,164.9263884,161.6511826,7164382 +09-06-2023,BPCL.NS,162.0101334,161.2698517,163.3112367,160.9782135,3085970 +12-06-2023,BPCL.NS,161.7409287,166.743454,167.1248154,161.606337,9434298 +13-06-2023,BPCL.NS,168.0221206,167.6183319,169.0988952,167.0799378,7974634 +14-06-2023,BPCL.NS,167.5734588,167.5958862,169.8167448,166.4069474,6714368 +15-06-2023,BPCL.NS,168.2913239,169.9962158,170.6916427,167.349141,12210880 +16-06-2023,BPCL.NS,169.1437683,169.0540314,169.906491,167.9772568,4278588 +19-06-2023,BPCL.NS,169.143756,168.1342773,169.9064787,167.8650803,3034770 +20-06-2023,BPCL.NS,168.2464415,167.1023712,168.2688689,166.6761414,2415876 +21-06-2023,BPCL.NS,167.1023956,167.2594147,168.1343018,166.6088699,2680298 +22-06-2023,BPCL.NS,166.6312806,167.528595,169.9064863,166.5191163,4024128 +23-06-2023,BPCL.NS,166.0929123,161.3371429,166.4518326,160.7538803,10934896 +26-06-2023,BPCL.NS,162.3466017,160.7538605,162.7952588,159.5649217,5281280 +27-06-2023,BPCL.NS,161.9652542,161.6736298,163.1766342,160.6192826,6784532 +28-06-2023,BPCL.NS,161.763341,163.9393311,164.5674484,161.1576648,7166772 +30-06-2023,BPCL.NS,164.141243,163.6252899,165.4647735,162.0774171,8391660 +03-07-2023,BPCL.NS,163.8496157,168.3810425,170.4673094,163.0420245,12429962 +04-07-2023,BPCL.NS,168.3810349,168.9867249,169.7494475,167.4164247,5390328 +05-07-2023,BPCL.NS,168.9867476,173.4284515,173.6752212,168.2464659,12565366 +06-07-2023,BPCL.NS,173.4284424,176.4568787,178.1842117,172.7330292,13080534 +07-07-2023,BPCL.NS,176.3222885,175.7165985,178.5207062,174.6622513,6527978 +10-07-2023,BPCL.NS,175.8736452,173.2714386,176.3895983,172.3292556,7264538 +11-07-2023,BPCL.NS,174.0789933,175.3800964,175.7614578,172.9124818,6249314 +12-07-2023,BPCL.NS,175.2006593,173.2714386,176.2101382,172.7554718,3379704 +13-07-2023,BPCL.NS,173.4957519,170.2878418,173.921968,169.884053,4556112 +14-07-2023,BPCL.NS,170.489743,170.2878418,171.2748932,168.515654,6358916 +17-07-2023,BPCL.NS,170.489737,171.2748871,172.1946289,170.0410798,3944706 +18-07-2023,BPCL.NS,172.2619476,170.0186615,173.9444122,169.7718918,4545860 +19-07-2023,BPCL.NS,170.4897431,172.5311279,172.9573578,169.8391846,4894862 +20-07-2023,BPCL.NS,173.1592651,174.0565796,174.5725327,171.9478851,5790108 +21-07-2023,BPCL.NS,174.056578,175.2679443,176.3222916,173.181691,4677570 +24-07-2023,BPCL.NS,175.1557754,174.7744141,175.8287613,173.9219681,2997768 +25-07-2023,BPCL.NS,173.9892624,173.361145,175.3801025,172.4189621,4256186 +26-07-2023,BPCL.NS,174.0341293,173.7200775,177.2195983,172.1722047,12787834 +27-07-2023,BPCL.NS,174.9763246,170.1532593,175.7166063,162.9298749,16459384 +28-07-2023,BPCL.NS,170.400003,167.5510406,170.400003,166.9453507,7259444 +31-07-2023,BPCL.NS,167.6631959,169.3680878,169.7943176,166.7434405,10035348 +01-08-2023,BPCL.NS,169.3680878,169.3680878,170.3999938,167.9099519,9122844 +02-08-2023,BPCL.NS,169.50269,165.5993805,169.9064925,164.8815262,9528240 +03-08-2023,BPCL.NS,165.756424,165.1058655,166.7883301,163.4458282,6404888 +04-08-2023,BPCL.NS,165.1731381,161.6960449,166.3845179,161.5390122,6557502 +07-08-2023,BPCL.NS,162.8625748,161.8082275,163.064476,160.6641571,4002256 +08-08-2023,BPCL.NS,162.63824,160.5519867,163.24393,159.9014283,6307980 +09-08-2023,BPCL.NS,161.516597,161.6736298,162.2793197,160.64171,6443716 +10-08-2023,BPCL.NS,162.3466156,162.7055359,163.7598831,161.3146958,8137376 +11-08-2023,BPCL.NS,163.0004193,162.2065125,163.9984792,161.9116355,5578802 +14-08-2023,BPCL.NS,162.4106675,161.7528534,162.8189597,159.3711327,5111068 +16-08-2023,BPCL.NS,161.8435879,162.3652954,163.998478,160.6640664,3864088 +17-08-2023,BPCL.NS,162.8643258,161.9343262,163.4540797,160.7548046,4778606 +18-08-2023,BPCL.NS,161.9343205,160.0969849,162.5694432,159.7113702,4777304 +21-08-2023,BPCL.NS,160.0969794,159.7113647,161.0043015,159.0762421,5180764 +22-08-2023,BPCL.NS,159.7340583,157.3750153,160.9135798,157.1935536,8015338 +23-08-2023,BPCL.NS,158.3957458,156.4223175,158.5318524,156.1728095,6414210 +24-08-2023,BPCL.NS,157.6245281,159.3484344,160.0742949,157.0347605,8741756 +25-08-2023,BPCL.NS,159.3711292,158.8947906,160.6640661,158.3277143,5113762 +28-08-2023,BPCL.NS,161.163083,161.1857605,162.365282,159.8247774,10985570 +29-08-2023,BPCL.NS,161.5033334,161.8662567,162.6828549,160.9589346,6253738 +30-08-2023,BPCL.NS,160.233092,159.6660156,160.9589386,158.8721088,9709432 +31-08-2023,BPCL.NS,159.2350261,154.4942627,159.6886872,153.8364625,13575650 +01-09-2023,BPCL.NS,154.721103,156.1501465,156.4677009,154.4942725,9980752 +04-09-2023,BPCL.NS,156.3542923,156.3769836,158.2143055,155.5150165,6898572 +05-09-2023,BPCL.NS,156.9213501,158.8721008,159.9608846,156.6264732,8363178 +06-09-2023,BPCL.NS,158.7586963,160.2104034,160.5279717,157.8967292,6751054 +07-09-2023,BPCL.NS,160.5960104,160.8682098,161.6167478,160.2103958,7249346 +08-09-2023,BPCL.NS,160.9362564,164.2026215,165.3594516,160.6186881,10344130 +11-09-2023,BPCL.NS,165.6770249,165.0192108,167.2875161,163.6355501,10452850 +12-09-2023,BPCL.NS,165.5862879,158.0555115,165.8131184,157.4430663,18168222 +13-09-2023,BPCL.NS,159.0535787,161.3218842,161.5713922,157.5111338,9713718 +14-09-2023,BPCL.NS,162.4106545,162.7509003,164.3387139,161.5487013,10116738 +15-09-2023,BPCL.NS,162.3879824,159.8021088,162.6601679,159.3484477,12383408 +18-09-2023,BPCL.NS,159.8021036,163.4767609,163.8170066,159.0762432,10007488 +20-09-2023,BPCL.NS,160.5960007,159.9381866,161.866246,159.3257553,18292152 +21-09-2023,BPCL.NS,160.1423486,161.1630859,162.6374843,159.5979498,9879542 +22-09-2023,BPCL.NS,161.2765069,159.6660156,162.183829,159.3938162,3982102 +25-09-2023,BPCL.NS,160.3238021,159.6433105,160.3691709,157.8967128,4959752 +26-09-2023,BPCL.NS,159.6433225,159.5299072,160.9816281,159.1896614,3788360 +27-09-2023,BPCL.NS,159.5298967,158.3276978,160.2330796,157.2389141,5969046 +28-09-2023,BPCL.NS,157.4430661,156.0367279,158.7813718,155.1520833,9701978 +29-09-2023,BPCL.NS,156.8533075,157.2389221,157.9420912,156.5130617,2669870 +03-10-2023,BPCL.NS,158.1008821,154.8572083,158.4184504,154.6303777,10514554 +04-10-2023,BPCL.NS,154.8572083,154.8572083,156.4903909,154.04061,6049760 +05-10-2023,BPCL.NS,156.7399037,156.2635651,157.7606411,155.5150132,7115506 +06-10-2023,BPCL.NS,156.5130638,157.5111237,158.327708,156.0594027,3717076 +09-10-2023,BPCL.NS,154.6984273,154.2447662,154.9933042,152.4981683,8740080 +10-10-2023,BPCL.NS,154.2674396,154.4262238,155.4242836,153.8818388,3572978 +11-10-2023,BPCL.NS,155.2428105,155.4015808,156.6491486,154.9252423,4799512 +12-10-2023,BPCL.NS,156.4676844,158.1916046,158.9401425,156.0820698,7703802 +13-10-2023,BPCL.NS,157.4657614,157.7379608,159.0535752,157.44307,3981804 +16-10-2023,BPCL.NS,156.5130609,157.5337982,158.078197,155.1520777,3262470 +17-10-2023,BPCL.NS,158.2823319,160.9135742,162.2745573,157.2842859,10443728 +18-10-2023,BPCL.NS,161.0496683,158.8721008,161.7301598,158.2596557,9162228 +19-10-2023,BPCL.NS,158.5545333,160.4599152,160.845516,158.3957491,5743188 +20-10-2023,BPCL.NS,159.0535754,157.1481934,160.0516215,156.3089176,4400690 +23-10-2023,BPCL.NS,156.7625673,155.5149994,157.5564741,154.993292,7813800 +25-10-2023,BPCL.NS,155.401584,154.2220764,157.1935507,153.5642624,5429774 +26-10-2023,BPCL.NS,153.1559772,151.9764557,153.7684224,150.3659645,7743878 +27-10-2023,BPCL.NS,151.9764586,151.9537811,153.4508571,151.5227976,2996088 +30-10-2023,BPCL.NS,153.3374347,157.3750153,158.2823374,152.9291425,21873188 +31-10-2023,BPCL.NS,158.0328242,158.4411163,160.5733287,156.3542728,10673186 +01-11-2023,BPCL.NS,159.0308857,161.9116364,162.7509121,159.0308857,13929780 +02-11-2023,BPCL.NS,163.7489651,163.5674896,164.2253037,162.0704137,10130432 +03-11-2023,BPCL.NS,163.83969,163.9984741,164.996534,163.4087203,5627900 +06-11-2023,BPCL.NS,164.5882148,166.1533508,167.468965,163.9304146,9072020 +07-11-2023,BPCL.NS,166.4028659,169.1248322,169.5104468,166.1306803,10702176 +08-11-2023,BPCL.NS,170.3270508,174.2965851,175.9751227,169.6919142,24020912 +09-11-2023,BPCL.NS,174.7048767,174.0016937,177.22269,173.6614479,12843896 +10-11-2023,BPCL.NS,173.2077935,174.2285309,175.1585444,172.6180396,4932486 +13-11-2023,BPCL.NS,173.9790153,175.6121979,176.3380583,173.9790153,4838906 +15-11-2023,BPCL.NS,176.0204732,178.0846252,178.4702399,175.6348585,11266250 +16-11-2023,BPCL.NS,178.7424534,180.8519745,182.0541735,178.2887923,15416172 +17-11-2023,BPCL.NS,181.4644246,177.0412292,184.6854209,176.5875682,16380696 +20-11-2023,BPCL.NS,177.2226836,177.8351288,178.4702515,175.7709766,4506882 +21-11-2023,BPCL.NS,177.8351368,176.0204926,178.3795356,175.3853698,4477214 +22-11-2023,BPCL.NS,177.8351348,182.4171143,182.7346687,177.4268426,25730664 +23-11-2023,BPCL.NS,183.0749016,186.5907745,187.5888343,181.7592874,16239092 +24-11-2023,BPCL.NS,187.3620229,186.2732391,187.3620229,184.6400565,10975546 +28-11-2023,BPCL.NS,187.8383533,192.5791168,193.2142395,187.4073836,23186856 +29-11-2023,BPCL.NS,193.2596082,194.4618073,197.0930497,189.9478881,25208812 +30-11-2023,BPCL.NS,197.1157117,197.6601105,199.043771,194.6432536,32721308 +01-12-2023,BPCL.NS,199.6108591,198.703537,200.6996428,196.6166934,19278842 +04-12-2023,BPCL.NS,201.8791561,209.364563,210.8616388,201.4254951,41482794 +05-12-2023,BPCL.NS,213.2433677,214.21875,216.1468094,210.952385,38376064 +06-12-2023,BPCL.NS,218.2109608,214.5136261,218.8914524,212.4494601,27408826 +07-12-2023,BPCL.NS,216.3963355,215.3529205,217.3036576,213.9011995,23850564 +08-12-2023,BPCL.NS,216.3509405,213.4248352,216.6004624,211.3153004,18940478 +11-12-2023,BPCL.NS,215.420948,211.1792145,215.420948,207.1189426,27693108 +12-12-2023,BPCL.NS,211.6543135,212.6282501,214.4811278,211.6543135,19940320 +13-12-2023,BPCL.NS,213.5546952,212.6045074,215.8589034,211.8681177,26664018 +14-12-2023,BPCL.NS,213.7684928,211.7493439,213.7684928,210.0152396,12555568 +15-12-2023,BPCL.NS,211.4167633,213.3171387,215.4313121,210.0865063,22079148 +18-12-2023,BPCL.NS,213.317132,212.4857178,213.9109993,210.9891751,16831064 +19-12-2023,BPCL.NS,212.4857273,213.6734619,214.5048762,211.440515,12644672 +20-12-2023,BPCL.NS,215.4075493,208.7799988,216.3339881,208.2573926,17347978 +21-12-2023,BPCL.NS,206.6183083,213.5784302,214.0060262,205.4543371,18554414 +22-12-2023,BPCL.NS,213.6497287,212.2006836,215.3838185,211.4405305,11559264 +26-12-2023,BPCL.NS,212.8420427,214.5523834,216.8803404,211.1792142,22976450 +27-12-2023,BPCL.NS,215.6688566,216.025177,216.8328278,212.9845648,12398088 +28-12-2023,BPCL.NS,216.6427922,221.2987061,223.6979387,216.0489249,45183336 +29-12-2023,BPCL.NS,215.9301579,214.1010437,217.5929864,213.150856,17088440 +01-01-2024,BPCL.NS,218.2581171,214.7661743,218.2581171,214.1248092,7006288 +02-01-2024,BPCL.NS,214.7661813,216.7615814,218.2581242,212.8895692,9458818 +03-01-2024,BPCL.NS,218.519431,219.0420227,221.0611717,216.1914595,15058884 +04-01-2024,BPCL.NS,217.0228603,215.0512238,217.3554318,214.2673218,17904916 +05-01-2024,BPCL.NS,216.5952869,215.2650299,218.3768889,214.3861034,8080468 +08-01-2024,BPCL.NS,217.0941482,216.1677094,220.5860765,214.4811319,18232610 +09-01-2024,BPCL.NS,218.5431733,218.5194244,220.3247753,216.4765122,12301290 +10-01-2024,BPCL.NS,216.262735,214.3861084,216.7140655,211.464284,15261992 +11-01-2024,BPCL.NS,215.6450932,217.9255524,219.113287,215.3125362,15751252 +12-01-2024,BPCL.NS,218.0680819,217.7117615,219.0657819,216.2152187,11990812 +15-01-2024,BPCL.NS,218.5431733,218.5194244,220.2060018,216.4765122,10408382 +16-01-2024,BPCL.NS,219.0182672,224.6481323,227.9500259,218.7807203,42369500 +17-01-2024,BPCL.NS,224.2443039,224.0780182,226.6910344,221.4650019,22429284 +18-01-2024,BPCL.NS,221.8688348,224.8144226,228.4726367,219.0182717,19802302 +19-01-2024,BPCL.NS,226.1446785,228.4963989,230.4205233,225.2182397,12973856 +23-01-2024,BPCL.NS,232.0833471,219.9922028,232.0833471,218.5906846,18419550 +24-01-2024,BPCL.NS,220.9186523,226.69104,227.3324197,220.110987,15161312 +25-01-2024,BPCL.NS,226.714793,225.3845215,232.0120865,223.7692053,21346674 +29-01-2024,BPCL.NS,225.1944949,234.0549927,238.212064,223.0090602,27869484 +30-01-2024,BPCL.NS,236.0503851,239.5423279,246.0273416,234.2925321,44271876 +31-01-2024,BPCL.NS,240.3737318,238.6633911,243.5093395,236.8580258,20707736 +01-02-2024,BPCL.NS,239.7086,241.5614777,244.815859,237.1193472,14008198 +02-02-2024,BPCL.NS,245.7897979,265.2686462,271.9437382,245.1484328,77556082 +05-02-2024,BPCL.NS,268.9031096,273.0601807,279.7352432,264.651014,45025890 +06-02-2024,BPCL.NS,275.5306778,289.4746704,292.0401887,271.1360598,45260656 +07-02-2024,BPCL.NS,293.0378771,286.0302429,294.5581832,284.7237348,28791718 +08-02-2024,BPCL.NS,288.8570725,294.7957458,301.8508782,288.0969339,37522588 +09-02-2024,BPCL.NS,295.9834502,291.8501282,296.3160217,281.3980641,29524266 +12-02-2024,BPCL.NS,292.0877203,280.5191956,293.8930713,277.3360607,17042236 +13-02-2024,BPCL.NS,281.2318,277.5973206,283.41722,275.7206941,12659942 +14-02-2024,BPCL.NS,276.5046265,296.2922974,299.0003092,276.5046265,47987362 +15-02-2024,BPCL.NS,299.3091377,310.1175232,312.1129232,296.0309784,51245018 +16-02-2024,BPCL.NS,316.4125111,310.9964294,326.8408271,309.7136992,55744810 +19-02-2024,BPCL.NS,313.5144487,310.0224915,316.7450811,309.2148261,24997270 +20-02-2024,BPCL.NS,310.0225041,312.4217224,315.4623348,302.7535736,20913510 +21-02-2024,BPCL.NS,315.2722732,300.8294373,317.2914221,299.3091311,17722264 +22-02-2024,BPCL.NS,298.8340465,297.3612671,299.7129586,290.2110811,27653580 +23-02-2024,BPCL.NS,295.5321323,293.584259,299.0715874,292.3014998,12564690 +26-02-2024,BPCL.NS,293.1329247,297.9551392,301.0194715,287.004202,23264196 +27-02-2024,BPCL.NS,297.9313646,296.957428,300.5919078,292.8003565,14881202 +28-02-2024,BPCL.NS,296.8623738,289.4746704,297.1949453,287.9543643,12645922 +29-02-2024,BPCL.NS,289.3321514,286.8854065,290.6624084,282.4195418,20515464 +01-03-2024,BPCL.NS,290.2823582,296.1260071,298.0026337,289.3321705,15763236 +04-03-2024,BPCL.NS,297.0286835,304.2738647,305.6041217,294.9620078,14804172 +05-03-2024,BPCL.NS,304.5589079,306.4830322,308.5734568,300.3068122,12317936 +06-03-2024,BPCL.NS,305.4853516,303.2761536,310.2362902,297.0524356,18258188 +07-03-2024,BPCL.NS,302.6347863,296.7911377,304.6064374,295.5083785,11968574 +11-03-2024,BPCL.NS,293.1328918,297.5987854,303.4424337,290.7811716,15353008 +12-03-2024,BPCL.NS,297.8838506,297.1474609,301.8508728,292.9666408,14074364 +13-03-2024,BPCL.NS,298.3589235,283.9873352,298.3589235,282.3007579,14910184 +14-03-2024,BPCL.NS,283.9873766,289.2134094,291.7076524,281.4456358,19372474 +15-03-2024,BPCL.NS,279.4739681,278.6188049,285.056321,265.5774724,57039318 +18-03-2024,BPCL.NS,278.6188069,276.6471558,281.6356414,275.696968,10980494 +19-03-2024,BPCL.NS,275.5544574,264.9598694,275.9582756,264.3422531,21665634 +20-03-2024,BPCL.NS,266.5276527,269.2119446,271.9437342,266.1950812,17528566 +21-03-2024,BPCL.NS,272.7038729,279.2601624,280.1628523,272.0149811,16625332 +22-03-2024,BPCL.NS,279.8302997,281.6356506,287.170506,277.7161261,21445540 +26-03-2024,BPCL.NS,278.595057,284.9850464,286.861673,278.0961853,13567050 +27-03-2024,BPCL.NS,287.4317931,282.7758789,290.6386767,281.8731889,10893576 +28-03-2024,BPCL.NS,285.4839229,286.1965637,290.4011329,283.9160899,12168632 +01-04-2024,BPCL.NS,286.4815956,285.3888855,289.3084098,284.177402,6260114 +02-04-2024,BPCL.NS,287.4317971,292.5628052,294.7007276,285.0563277,18944588 +03-04-2024,BPCL.NS,291.2325426,290.258606,294.2493771,289.2371425,12456516 +04-04-2024,BPCL.NS,291.7076128,284.3436584,292.7052983,282.8946281,15187270 +05-04-2024,BPCL.NS,281.991975,280.5191956,282.3482954,275.673232,17546990 +08-04-2024,BPCL.NS,283.1321869,281.2318115,286.7666375,280.5904174,11628512 +09-04-2024,BPCL.NS,283.7260548,278.2862244,283.7260548,277.2172632,9089852 +10-04-2024,BPCL.NS,279.9728127,287.3130188,289.1896454,277.9299148,22286674 +12-04-2024,BPCL.NS,287.3130117,285.6264343,291.1612604,284.581222,13419366 +15-04-2024,BPCL.NS,280.4004059,280.0915833,284.9612954,272.8939286,16619074 +16-04-2024,BPCL.NS,277.9299223,281.3981018,285.0563305,274.8655609,11546770 +18-04-2024,BPCL.NS,287.194236,280.1153259,293.4179539,278.1912016,25834400 +19-04-2024,BPCL.NS,274.6042409,278.309967,280.2578692,268.0479516,20996084 +22-04-2024,BPCL.NS,282.6095793,286.6954041,289.2371447,281.7306673,17525618 +23-04-2024,BPCL.NS,288.9995819,281.7306519,289.5697003,281.1367845,11440602 +24-04-2024,BPCL.NS,284.1061403,281.8969421,284.5099585,281.255577,9778936 +25-04-2024,BPCL.NS,281.8969146,286.6716309,287.8118387,279.3789231,14346756 +26-04-2024,BPCL.NS,286.1490268,289.5459595,292.0402022,284.6287206,9905056 +29-04-2024,BPCL.NS,292.1589679,293.9880676,296.6961084,288.4769906,15908852 +30-04-2024,BPCL.NS,296.4585728,288.5482483,296.7198686,286.6716507,12520696 +02-05-2024,BPCL.NS,293.6080164,301.5183411,302.658549,291.9451878,31766132 +03-05-2024,BPCL.NS,304.0600682,299.237854,304.8677336,296.9811582,8997336 +06-05-2024,BPCL.NS,301.6845983,289.9260254,301.7796229,287.9781522,9472036 +07-05-2024,BPCL.NS,295.7459267,287.0992126,298.5727409,286.0065026,19902238 +08-05-2024,BPCL.NS,288.8570655,294.7007141,296.6010895,286.6953942,13939168 +09-05-2024,BPCL.NS,296.9336651,281.3268433,296.9336651,280.3291287,19938848 +10-05-2024,BPCL.NS,292.182705,293.9168091,295.4846129,285.7926872,44164342 +13-05-2024,BPCL.NS,296.909911,288.3344727,296.909911,281.160538,22898652 +14-05-2024,BPCL.NS,290.9475096,287.8831482,293.4655014,286.0777972,12813314 +15-05-2024,BPCL.NS,289.3321769,296.957428,298.3589607,288.405738,18835012 +16-05-2024,BPCL.NS,300.2593186,293.964325,300.9006837,290.3060964,26886936 +17-05-2024,BPCL.NS,294.4156693,298.5014648,299.0715833,293.7742752,10203386 +21-05-2024,BPCL.NS,299.3091053,305.9604187,308.3358878,296.9336362,21247760 +22-05-2024,BPCL.NS,308.7635012,304.2976074,309.1435704,299.8079648,14673810 +23-05-2024,BPCL.NS,306.4355321,307.5995178,310.7588745,304.3451076,14982550 +24-05-2024,BPCL.NS,307.3857258,310.7588806,315.1534988,304.8202074,16208524 +27-05-2024,BPCL.NS,312.0416537,311.6853333,314.3933742,307.1481925,12493582 +28-05-2024,BPCL.NS,312.587993,307.1481628,313.0868358,305.2952853,8950082 +29-05-2024,BPCL.NS,304.0600581,300.995697,305.4615907,300.4493565,10753416 +30-05-2024,BPCL.NS,301.2332512,297.289978,302.5397593,296.2210169,9645688 +31-05-2024,BPCL.NS,299.3091283,298.263916,301.3995529,293.4179529,18484104 +03-06-2024,BPCL.NS,315.9374256,316.4837952,326.3894908,309.6186829,33828234 +04-06-2024,BPCL.NS,318.3128997,275.6494751,318.3128997,269.2357077,45748526 +05-06-2024,BPCL.NS,286.0302484,276.0770264,286.0302484,253.7951421,47388174 +06-06-2024,BPCL.NS,280.8042228,277.5260925,288.5957738,275.6732149,37934232 +07-06-2024,BPCL.NS,277.9299201,284.9613037,286.006516,276.1245691,21620630 +10-06-2024,BPCL.NS,287.5742936,286.2915344,289.7359647,285.1750755,14828594 +11-06-2024,BPCL.NS,288.0493937,288.4769897,291.0900059,282.015696,27027544 +12-06-2024,BPCL.NS,295.2708611,291.3988342,296.3873202,290.9712671,23479388 +13-06-2024,BPCL.NS,294.0830879,294.2493591,295.2708225,291.4700718,12050324 +14-06-2024,BPCL.NS,295.6508843,297.7175598,298.9765411,293.72676,14628644 +18-06-2024,BPCL.NS,301.6845981,299.7367249,301.6845981,297.5988025,15884950 +19-06-2024,BPCL.NS,301.3045442,292.5628052,301.3045442,292.1827359,19648006 +20-06-2024,BPCL.NS,294.5581903,297.5275269,298.7390104,291.1375087,18076646 +21-06-2024,BPCL.NS,302.1596867,292.2777405,303.1098744,289.9022712,30004484 +24-06-2024,BPCL.NS,294.2731467,290.0447998,294.2731467,288.1919222,7557297 +25-06-2024,BPCL.NS,290.0447794,281.5405884,291.1850162,280.1153069,15630568 +26-06-2024,BPCL.NS,283.1559415,283.5360107,285.8639823,281.4931129,7973173 +27-06-2024,BPCL.NS,283.9160807,289.6647339,291.7076317,281.3030645,12487595 +28-06-2024,BPCL.NS,290.6149212,288.8095703,291.327562,286.5290966,9077880 +01-07-2024,BPCL.NS,290.4724083,289.3796692,291.5651184,288.1919345,4793023 +02-07-2024,BPCL.NS,288.8570523,289.2371216,292.8953499,287.1467261,5553786 +03-07-2024,BPCL.NS,290.2823633,291.3275757,292.1352411,287.9068939,4355165 +04-07-2024,BPCL.NS,291.3275417,287.9068604,293.1328925,286.9091749,6607472 +05-07-2024,BPCL.NS,287.9068816,291.375061,291.8976817,286.9566939,7684768 +08-07-2024,BPCL.NS,289.4272012,284.5812378,292.6103361,283.9160948,11488688 +09-07-2024,BPCL.NS,286.2440539,285.2463684,287.0992171,281.6356376,18094862 +10-07-2024,BPCL.NS,285.8164526,285.3888855,286.7666403,278.7850693,12134270 +11-07-2024,BPCL.NS,286.9567061,291.3275757,292.6578328,284.6762613,19246022 +12-07-2024,BPCL.NS,294.2731593,289.3796692,295.460894,288.6195306,10426157 +15-07-2024,BPCL.NS,290.7574291,292.4202576,293.6079922,288.9995761,8687357 +16-07-2024,BPCL.NS,292.6577888,300.211792,303.3473996,292.6577888,28132502 +18-07-2024,BPCL.NS,302.6347871,302.3022156,303.1098809,297.1237099,19588548 +19-07-2024,BPCL.NS,302.3022225,288.6670227,302.3022225,286.7666472,19823046 +22-07-2024,BPCL.NS,289.3796793,292.8953857,301.3520513,285.1513611,27102699 +23-07-2024,BPCL.NS,295.935981,290.7574463,296.7436174,281.3505935,24287234 +24-07-2024,BPCL.NS,291.1375347,299.2616577,300.1168209,289.6647552,16934157 +25-07-2024,BPCL.NS,297.3612566,309.903717,310.8539048,295.3183298,30554549 +26-07-2024,BPCL.NS,311.614086,312.4217224,312.9918409,307.2907143,21839106 +29-07-2024,BPCL.NS,316.7926058,321.0684509,322.0661655,314.5596587,20234464 +30-07-2024,BPCL.NS,321.6860425,330.8553772,341.1648908,320.4983078,45785745 +31-07-2024,BPCL.NS,334.4660673,332.6131897,336.4614672,328.9074635,17224023 +01-08-2024,BPCL.NS,333.5158917,331.7105408,334.3710548,327.434696,16959971 +02-08-2024,BPCL.NS,329.6201315,329.8101807,333.4684094,323.1113395,15120989 +05-08-2024,BPCL.NS,324.9642134,324.6791687,329.6676544,317.7427807,23868328 +06-08-2024,BPCL.NS,325.9143783,318.027832,332.2331206,316.7925706,13702018 +07-08-2024,BPCL.NS,324.2040704,326.5320129,330.4277885,320.5933395,14250381 +08-08-2024,BPCL.NS,326.817101,321.4485168,326.817101,316.222484,15378854 +09-08-2024,BPCL.NS,326.6948465,326.9400024,330.1760793,323.4097504,11351617 +12-08-2024,BPCL.NS,325.3709982,326.9400024,330.2741177,323.8020239,12253716 +13-08-2024,BPCL.NS,325.5181313,315.4667358,326.3026185,314.7802871,9757429 +14-08-2024,BPCL.NS,315.4667343,318.7518005,321.1053219,314.4370612,8457477 +16-08-2024,BPCL.NS,319.7323982,326.0574341,327.3322331,319.7323982,8214443 +19-08-2024,BPCL.NS,331.2547453,337.1384888,338.8545806,329.8328586,17875728 +20-08-2024,BPCL.NS,342.1887116,342.6299744,347.2389185,340.6687266,22888866 +21-08-2024,BPCL.NS,342.580951,344.3951111,348.7098501,341.4041904,14795459 +22-08-2024,BPCL.NS,347.7292444,343.3164368,348.2195563,341.7964518,10244576 +23-08-2024,BPCL.NS,343.0222415,345.3757629,351.0633698,342.7770856,15872017 +26-08-2024,BPCL.NS,348.56277,344.3460693,349.0040328,342.237734,6672007 +27-08-2024,BPCL.NS,341.2571305,342.2867737,343.9538463,336.8443228,9683173 +28-08-2024,BPCL.NS,341.7474297,341.4042053,348.856953,339.9332695,7295981 +29-08-2024,BPCL.NS,343.0222232,349.543396,350.6220583,340.4235759,13054801 +30-08-2024,BPCL.NS,352.9755762,350.7201233,358.4180267,347.87632,20312502 +02-09-2024,BPCL.NS,354.0052176,351.5046387,360.0850975,350.573034,14344785 +03-09-2024,BPCL.NS,352.5342969,348.5137329,352.7304337,346.6505535,9289259 +04-09-2024,BPCL.NS,348.5137207,350.3278809,356.8980728,347.7782528,19416507 +05-09-2024,BPCL.NS,352.5342989,353.7110596,357.2903309,348.8569592,15927510 +06-09-2024,BPCL.NS,355.3290661,345.3266907,358.1728694,344.2479984,19044553 +09-09-2024,BPCL.NS,345.2776748,341.0609741,346.6995614,340.3745554,9200270 +10-09-2024,BPCL.NS,342.2377477,339.2468567,344.6893075,337.9720276,8137710 +11-09-2024,BPCL.NS,343.1693516,333.6572876,345.9641058,331.990215,12194591 +12-09-2024,BPCL.NS,336.7952778,337.6287842,339.4919935,333.8043571,15970391 +13-09-2024,BPCL.NS,339.2958618,335.6675415,342.9732014,335.030142,11006109 +16-09-2024,BPCL.NS,338.2171817,334.04953,338.2171817,333.4121305,4850244 +17-09-2024,BPCL.NS,333.3630941,331.8431091,334.2456496,328.5580132,7237522 +18-09-2024,BPCL.NS,332.4315109,329.5877075,333.3140665,327.969684,4111826 +19-09-2024,BPCL.NS,331.4018437,318.1634216,331.4018437,316.6924858,12549677 +20-09-2024,BPCL.NS,320.1246902,324.7826538,326.6458333,318.1634424,14642546 +23-09-2024,BPCL.NS,326.5477623,331.5489502,332.9218177,324.8806896,6110287 +24-09-2024,BPCL.NS,331.9902025,332.5785828,336.5501274,330.1760722,7068491 +25-09-2024,BPCL.NS,334.3927641,333.2160034,335.1772513,328.6561081,6087353 +26-09-2024,BPCL.NS,333.4121119,338.4132996,340.2274597,328.6560802,9517367 +27-09-2024,BPCL.NS,340.2764834,360.183136,363.3211443,339.6390838,40756678 +30-09-2024,BPCL.NS,360.0360649,362.7818298,368.7145926,353.1716975,23860696 +01-10-2024,BPCL.NS,362.8308379,361.1147461,366.1159339,357.0941822,9440793 +03-10-2024,BPCL.NS,346.895719,342.0906677,354.593623,340.2765074,20754875 +04-10-2024,BPCL.NS,335.8636914,333.6572876,341.2081037,327.8716125,18185208 +07-10-2024,BPCL.NS,335.3733699,328.5090027,336.648169,326.3516182,7847806 +08-10-2024,BPCL.NS,325.0768116,331.4508667,332.8727833,321.889784,9565667 +09-10-2024,BPCL.NS,338.315255,332.2844238,343.2183746,331.2057315,13523561 +10-10-2024,BPCL.NS,335.3733612,328.9502869,336.6481602,328.0677014,5706365 +11-10-2024,BPCL.NS,328.9503113,331.107666,332.8237579,327.5283946,4046559 +14-10-2024,BPCL.NS,333.4121151,334.147583,337.9229909,330.7153995,7967181 +15-10-2024,BPCL.NS,337.5307575,341.9925842,344.6892999,337.2365523,17183945 +16-10-2024,BPCL.NS,345.1796068,343.9538269,349.0040339,341.3061305,17073700 +17-10-2024,BPCL.NS,342.3848205,336.0598145,343.8067371,335.2262782,11023063 +18-10-2024,BPCL.NS,336.0598147,335.863678,337.2365454,327.8225502,7328694 +21-10-2024,BPCL.NS,335.9127019,325.2239075,338.8055543,323.8020208,8609636 +22-10-2024,BPCL.NS,325.5671469,316.6434631,326.1064781,315.7609076,6372285 +23-10-2024,BPCL.NS,315.7608843,316.7905273,319.5362921,310.4164722,6639274 +24-10-2024,BPCL.NS,316.7415127,315.2215576,319.095004,313.799641,5706821 +25-10-2024,BPCL.NS,317.1828052,300.3650818,317.3298928,297.2271033,11583887 +28-10-2024,BPCL.NS,301.3457106,304.3856506,309.3868385,299.3844628,13299872 +29-10-2024,BPCL.NS,305.9546449,305.4153137,306.8862495,296.3935622,8437903 +30-10-2024,BPCL.NS,303.0127959,305.268219,308.7984711,301.3947724,6248318 +31-10-2024,BPCL.NS,304.4837259,304.7288818,310.0732941,301.8360293,11375689 +01-11-2024,BPCL.NS,305.9056291,306.9352722,307.7688085,305.7585116,710149 +04-11-2024,BPCL.NS,306.9352896,297.570343,307.4256015,292.323999,14063318 +05-11-2024,BPCL.NS,295.1678059,301.9831543,303.0618167,294.3833188,9542018 +06-11-2024,BPCL.NS,305.7585316,310.8577881,312.819036,301.2967047,10787602 +07-11-2024,BPCL.NS,310.2203631,308.8965149,311.5442113,305.0720878,7387875 +08-11-2024,BPCL.NS,308.896519,304.4346924,308.9945874,300.8553913,9304376 +11-11-2024,BPCL.NS,302.0321613,306.493988,307.9159047,298.1586849,5277147 +12-11-2024,BPCL.NS,308.0139724,303.7972717,312.3777308,303.0618038,7192998 +13-11-2024,BPCL.NS,301.9831443,299.9238281,303.0127874,296.1484201,7306795 +14-11-2024,BPCL.NS,299.8747758,292.4220581,300.0709125,290.6569171,11061057 +18-11-2024,BPCL.NS,292.3730012,283.5964355,293.843937,282.7138501,7940666 +19-11-2024,BPCL.NS,286.9795896,281.9293823,292.1278653,280.9487584,9912544 +21-11-2024,BPCL.NS,281.8803609,276.9281921,281.8803609,273.9373011,8273120 +22-11-2024,BPCL.NS,277.1243127,280.3113403,281.4390518,275.6043278,6539977 +25-11-2024,BPCL.NS,286.3912084,290.8040161,298.50192,286.3421892,16903527 +26-11-2024,BPCL.NS,292.1769056,288.1563416,295.1677965,287.6660296,5160007 +27-11-2024,BPCL.NS,291.1962828,287.7640991,291.245302,285.4105778,5995425 +28-11-2024,BPCL.NS,288.7447141,285.3125305,292.9613848,283.8906139,13130411 +29-11-2024,BPCL.NS,286.7344218,286.4402466,288.548582,283.7925501,8125467 +02-12-2024,BPCL.NS,286.9795647,288.4505005,290.1665922,284.8712294,5193026 +03-12-2024,BPCL.NS,291.7356117,288.548584,292.0297869,286.3911994,9198285 +04-12-2024,BPCL.NS,288.4995662,287.9602051,293.7458802,287.1757179,9840659 +05-12-2024,BPCL.NS,289.3821209,291.2453003,292.4710802,285.6557321,9287638 +06-12-2024,BPCL.NS,292.127855,294.5303955,298.0115984,290.6569191,9586531 +09-12-2024,BPCL.NS,295.1187832,297.570343,298.305811,293.3046229,11637358 +10-12-2024,BPCL.NS,296.4425936,297.6193542,300.7573627,295.0207069,8649367 +11-12-2024,BPCL.NS,297.5703328,301.4928284,302.9637642,296.2464845,10867782 +12-12-2024,BPCL.NS,301.1005528,296.2955017,301.4928263,295.4619654,7454904 +13-12-2024,BPCL.NS,296.1484233,295.854248,299.2373826,290.2646797,7726611 +16-12-2024,BPCL.NS,295.1187822,292.1769104,295.8542501,290.068545,8696443 +17-12-2024,BPCL.NS,294.0400949,287.3228149,294.0400949,286.4402594,8415828 +18-12-2024,BPCL.NS,286.0970317,282.7138672,287.3228116,282.0764676,6535229 +19-12-2024,BPCL.NS,276.5849448,288.8427429,290.1175719,276.5849448,11822064 +20-12-2024,BPCL.NS,287.8621486,283.4493408,293.4026979,281.4390737,9979749 +23-12-2024,BPCL.NS,286.342186,283.4983826,289.1859894,282.4196903,6819725 +24-12-2024,BPCL.NS,284.3319265,286.3421936,289.7253582,281.7822982,7937629 +26-12-2024,BPCL.NS,289.1369686,289.8724365,293.5007271,286.8815156,11310555 +27-12-2024,BPCL.NS,289.3330574,287.8621216,291.6375294,286.8324785,3708404 +30-12-2024,BPCL.NS,287.8621298,287.6169739,289.5292024,284.1357711,8236910 +31-12-2024,BPCL.NS,285.8028539,286.7834778,288.6956765,285.1654244,4161509 +01-01-2025,BPCL.NS,286.6363449,289.5782166,290.1665969,284.6750972,3545200 +02-01-2025,BPCL.NS,289.5782126,291.1472168,291.9317338,286.1460291,6846413 +03-01-2025,BPCL.NS,290.2646778,290.6569214,293.3536371,288.6466543,4806469 +06-01-2025,BPCL.NS,290.6569129,279.330719,291.4904492,278.5952511,7361716 +07-01-2025,BPCL.NS,281.5371354,277.3204346,284.8712508,275.2611483,8306436 +08-01-2025,BPCL.NS,277.3204244,281.2429199,282.3216122,275.0650014,6037032 +09-01-2025,BPCL.NS,281.4390747,274.574707,282.2726111,273.6431023,6215902 +10-01-2025,BPCL.NS,275.0650174,272.2702332,278.0068892,270.259966,9073218 +13-01-2025,BPCL.NS,265.9942397,260.1595154,269.3774042,259.1298722,10488655 +14-01-2025,BPCL.NS,261.9246594,264.9645996,266.2393988,260.8459671,6710730 +15-01-2025,BPCL.NS,268.5928672,261.8265686,270.5541149,260.1104769,13448052 +16-01-2025,BPCL.NS,262.1698084,261.7285156,263.7388126,258.3944003,13754046 +17-01-2025,BPCL.NS,263.5916934,268.2987061,269.8677103,262.0717383,9300647 +20-01-2025,BPCL.NS,269.6715789,271.927002,273.0056943,263.5916986,9623368 +21-01-2025,BPCL.NS,273.15279,274.7708435,281.4390744,272.7605464,15304149 +22-01-2025,BPCL.NS,276.5359304,272.2211914,278.0558855,268.7399587,6301894 +23-01-2025,BPCL.NS,277.516563,265.9942322,279.4778108,265.0626275,18806324 +24-01-2025,BPCL.NS,268.6909437,258.6885681,273.9863067,257.904081,18480516 +27-01-2025,BPCL.NS,258.5905207,256.2369995,258.5905207,253.3441771,10083126 +28-01-2025,BPCL.NS,257.1686202,253.0499878,258.7866436,249.3726631,13321189 +29-01-2025,BPCL.NS,256.9500122,257,257.9500122,251.5,9435973 +30-01-2025,BPCL.NS,259.8999939,257.1499939,260.8999939,256.5,9410974 +31-01-2025,BPCL.NS,257.8999939,261.1000061,262,254.25,8790578 +01-02-2025,BPCL.NS,261.75,255.6499939,262.0499878,248,11464565 +03-02-2025,BPCL.NS,250.9499969,249.5500031,251.8000031,242.1999969,21517136 +04-02-2025,BPCL.NS,250.6499939,255.9499969,256.6499939,250.1999969,7000612 +05-02-2025,BPCL.NS,260.25,261.25,265.6499939,260.25,10088345 +06-02-2025,BPCL.NS,263,262.5499878,267.2000122,261.6499939,14058587 +07-02-2025,BPCL.NS,262.1000061,264.2999878,264.8999939,260.0499878,6557480 +10-02-2025,BPCL.NS,264.5499878,259.8999939,265.7999878,257.5,8052376 +11-02-2025,BPCL.NS,259.5,255.1499939,259.75,253.75,6819100 +12-02-2025,BPCL.NS,255.1499939,255.6000061,256.7999878,249.0500031,6568833 +13-02-2025,BPCL.NS,256.2000122,255.75,260.1000061,255,5514711 +14-02-2025,BPCL.NS,256.3999939,251,258.6000061,247.4499969,5205573 +17-02-2025,BPCL.NS,251,252.3000031,253.5500031,246.3500061,5899597 +18-02-2025,BPCL.NS,252.25,252.75,253.5500031,246.8500061,5534272 +19-02-2025,BPCL.NS,251,255.6000061,256.4500122,249.5500031,6887175 +20-02-2025,BPCL.NS,254,258.6000061,259.6499939,253.1999969,8155780 +21-02-2025,BPCL.NS,258,251.3000031,259.3999939,250.6499939,9845416 +24-02-2025,BPCL.NS,251.25,251,253.5,248.75,6773845 +25-02-2025,BPCL.NS,251.8999939,248.4499969,252.8999939,247.6999969,4172676 +27-02-2025,BPCL.NS,248.4499969,244.75,249.3999939,242.1000061,7376510 +28-02-2025,BPCL.NS,244.0500031,237.3000031,244.0500031,236.1499939,14066882 +03-03-2025,BPCL.NS,239,242.4100037,243.6399994,234.0099945,6864635 +04-03-2025,BPCL.NS,241,249.9199982,250.9400024,236.1000061,7201075 +05-03-2025,BPCL.NS,249.8999939,255.8399963,256.9299927,249.8999939,7802519 +06-03-2025,BPCL.NS,260,265.0400085,265.9500122,259,12828381 +07-03-2025,BPCL.NS,264.9599915,261.2600098,265.7900085,260,7057204 +10-03-2025,BPCL.NS,261.2600098,256.9299927,265.9599915,256.0599976,8487911 +11-03-2025,BPCL.NS,255.9900055,264.5799866,264.9700012,254.3500061,12306539 +12-03-2025,BPCL.NS,266.5,266.3200073,272,263.3999939,10648004 +13-03-2025,BPCL.NS,266.3200073,264.4100037,266.6700134,262.0100098,4545159 +17-03-2025,BPCL.NS,261.1099854,261.4200134,263.6900024,258.3099976,6482574 +18-03-2025,BPCL.NS,261.4200134,261.4200134,261.4200134,261.4200134,0 +19-03-2025,BPCL.NS,263.5100098,265.2600098,266.4899902,263.0100098,4955027 +20-03-2025,BPCL.NS,266.6000061,272.1300049,272.9299927,264.75,10789615 +21-03-2025,BPCL.NS,272.2000122,279.6600037,285.8500061,271.0599976,26173451 +24-03-2025,BPCL.NS,282,280.4400024,285.2999878,280,11376607 +25-03-2025,BPCL.NS,280.5700073,279.1099854,283.9599915,277.1799927,12143699 +27-03-2020,HINDALCO.NS,94.30115707,88.54637146,96.04210446,87.33738227,9158997 +30-03-2020,HINDALCO.NS,85.20955072,85.88658905,88.44964005,83.71040866,9970397 +31-03-2020,HINDALCO.NS,88.93323621,92.56020355,94.059353,88.01440744,15557731 +01-04-2020,HINDALCO.NS,91.83481634,88.64308929,92.27005688,88.01441344,9270755 +03-04-2020,HINDALCO.NS,89.07831586,85.88658905,90.38402262,85.49971106,8216768 +07-04-2020,HINDALCO.NS,89.12668229,100.5395355,103.0542389,87.04721946,23639659 +08-04-2020,HINDALCO.NS,96.23553016,97.54123688,108.1319856,95.65521688,24227474 +09-04-2020,HINDALCO.NS,101.5550901,104.021431,105.4238555,98.50843594,14943427 +13-04-2020,HINDALCO.NS,105.4238471,110.0663681,110.5983189,101.6517997,23259069 +15-04-2020,HINDALCO.NS,116.0629619,111.3237228,119.9317273,110.0663785,45561393 +16-04-2020,HINDALCO.NS,114.9990501,116.5949173,117.9006241,110.6950443,18971910 +17-04-2020,HINDALCO.NS,119.9317249,120.0768051,121.5759472,115.1924859,14577288 +20-04-2020,HINDALCO.NS,120.8989137,112.629425,121.0439939,111.9523941,18342210 +21-04-2020,HINDALCO.NS,109.9212954,103.5861893,109.9696505,102.328845,22935311 +22-04-2020,HINDALCO.NS,103.0058713,104.7468185,105.1820517,99.37890399,14419829 +23-04-2020,HINDALCO.NS,105.4238561,107.6000366,109.5827818,104.7951803,16545796 +24-04-2020,HINDALCO.NS,106.3426829,100.249382,106.3426829,99.47562601,16901936 +27-04-2020,HINDALCO.NS,102.9091532,104.6500931,106.10088,101.8452443,18657007 +28-04-2020,HINDALCO.NS,105.6172781,105.182045,107.0197098,103.1993,13489808 +29-04-2020,HINDALCO.NS,105.4238526,112.4843521,113.7900589,104.7468216,35702215 +30-04-2020,HINDALCO.NS,116.0629581,125.9283066,127.8626892,115.5793624,45993216 +04-05-2020,HINDALCO.NS,117.4170253,112.0974731,118.9645299,110.8401215,22496677 +05-05-2020,HINDALCO.NS,116.062956,112.0974731,116.7883495,111.2269995,19405341 +06-05-2020,HINDALCO.NS,112.1941893,114.7088852,116.7399854,111.7105937,15993752 +07-05-2020,HINDALCO.NS,113.1613785,113.7900543,117.9973349,112.8712182,16729796 +08-05-2020,HINDALCO.NS,118.867815,113.2581024,118.9645327,112.0491133,21602930 +11-05-2020,HINDALCO.NS,115.0474034,115.8211594,117.4170265,113.6933414,13916698 +12-05-2020,HINDALCO.NS,114.9990512,117.1268692,118.2391407,112.5810729,13673363 +13-05-2020,HINDALCO.NS,121.3825029,119.4964828,122.7849272,117.6104555,13922270 +14-05-2020,HINDALCO.NS,115.0957598,113.3548126,116.9334247,113.1613773,12778232 +15-05-2020,HINDALCO.NS,114.5154439,115.3375549,116.9334219,113.5482526,12509914 +18-05-2020,HINDALCO.NS,116.5949127,111.5655136,117.0301459,110.5499672,14500038 +19-05-2020,HINDALCO.NS,113.8867712,113.4515381,116.4498295,112.7261446,15916351 +20-05-2020,HINDALCO.NS,113.451546,116.8367157,117.9489798,112.4359922,8718400 +21-05-2020,HINDALCO.NS,117.4170117,125.2512589,126.4602478,116.6916183,34325670 +22-05-2020,HINDALCO.NS,122.349697,120.75383,122.349697,119.5448409,17058546 +26-05-2020,HINDALCO.NS,121.4308633,124.8643951,126.1700945,121.3825008,18786655 +27-05-2020,HINDALCO.NS,126.1217266,128.92659,130.3773768,125.7348561,32423355 +28-05-2020,HINDALCO.NS,129.990503,133.8592682,134.8264595,129.2167618,21951352 +29-05-2020,HINDALCO.NS,131.4896614,134.2945251,136.5190534,130.1839619,19390589 +01-06-2020,HINDALCO.NS,137.2444317,134.5846558,140.6779636,134.0043499,14504755 +02-06-2020,HINDALCO.NS,136.2772451,136.519043,138.7919484,134.2945148,12836264 +03-06-2020,HINDALCO.NS,138.2116332,138.6468811,141.9836882,137.6313273,12470626 +04-06-2020,HINDALCO.NS,138.5985012,137.9698181,139.9042005,133.8109078,11358214 +05-06-2020,HINDALCO.NS,139.0821124,144.353302,146.0458868,138.695227,21825018 +08-06-2020,HINDALCO.NS,149.9146451,141.5484467,150.7367636,140.7263282,16211802 +09-06-2020,HINDALCO.NS,143.144321,137.9214935,145.4172266,136.5674168,19223606 +10-06-2020,HINDALCO.NS,139.1788173,142.1287537,143.1443074,137.1477245,17278002 +11-06-2020,HINDALCO.NS,141.1132015,139.6624146,142.6123509,137.7763945,12532780 +12-06-2020,HINDALCO.NS,133.4724074,141.2583008,142.0320568,131.73146,15804914 +15-06-2020,HINDALCO.NS,144.1598665,141.0164948,147.3516007,139.0337496,34911162 +16-06-2020,HINDALCO.NS,144.981965,145.175415,149.5277757,142.0803912,28477417 +17-06-2020,HINDALCO.NS,144.7885399,143.1443176,147.109808,142.3705616,13573256 +18-06-2020,HINDALCO.NS,143.5795571,145.8524628,146.4327687,142.4672929,9854686 +19-06-2020,HINDALCO.NS,147.3516052,146.0942535,147.3516052,143.6279127,14631215 +22-06-2020,HINDALCO.NS,145.9491562,145.175415,146.4811144,144.1114987,8037341 +23-06-2020,HINDALCO.NS,147.8835353,153.1547394,154.2670034,145.6590072,22570926 +24-06-2020,HINDALCO.NS,154.1702687,146.4327393,154.8473144,145.5139106,15907046 +25-06-2020,HINDALCO.NS,144.1115059,141.7902527,147.3032402,139.8558701,18500612 +26-06-2020,HINDALCO.NS,144.1115084,146.0942535,147.0130824,143.3377523,12107599 +29-06-2020,HINDALCO.NS,144.5467451,141.0648651,144.5467451,138.5985242,13110757 +30-06-2020,HINDALCO.NS,143.1442979,141.4033508,146.6261922,140.4361596,14655358 +01-07-2020,HINDALCO.NS,142.6607134,142.7090759,143.9664275,139.7591396,8255166 +02-07-2020,HINDALCO.NS,144.0147757,142.9025116,145.3688523,141.9353203,9519798 +03-07-2020,HINDALCO.NS,143.724619,141.5967865,144.5467226,139.8074916,10780269 +06-07-2020,HINDALCO.NS,142.9508744,149.2859802,150.0597214,142.2738434,24254504 +07-07-2020,HINDALCO.NS,149.914667,147.3032532,151.7523248,146.8196575,13160047 +08-07-2020,HINDALCO.NS,147.738462,149.9146423,152.8162161,147.3999392,18306575 +09-07-2020,HINDALCO.NS,151.8490324,159.3931274,160.9889872,151.7523074,45180719 +10-07-2020,HINDALCO.NS,158.3292236,158.3292236,159.1029797,155.0891414,16256492 +13-07-2020,HINDALCO.NS,159.8767107,163.697113,164.9061021,158.7160842,21894776 +14-07-2020,HINDALCO.NS,162.1979739,158.4259338,163.1651652,156.6366241,16396492 +15-07-2020,HINDALCO.NS,160.8922933,159.9734497,162.9717489,159.1029834,11233286 +16-07-2020,HINDALCO.NS,159.4898482,160.6021271,161.3275206,155.7661703,12766387 +17-07-2020,HINDALCO.NS,161.0373352,156.8300476,163.5520383,155.8628564,14372019 +20-07-2020,HINDALCO.NS,156.8784302,155.6210785,157.6038237,154.4120893,14067880 +21-07-2020,HINDALCO.NS,157.507127,154.7506256,157.6521998,152.3810096,13098754 +22-07-2020,HINDALCO.NS,155.2825681,154.6538849,158.5226501,152.2359066,17455691 +23-07-2020,HINDALCO.NS,155.4276307,156.6849823,157.1202154,154.4604395,8258361 +24-07-2020,HINDALCO.NS,154.7022388,151.0752716,155.6694301,149.2376141,15793319 +27-07-2020,HINDALCO.NS,151.8490322,153.0096588,154.5571708,149.527779,12745516 +28-07-2020,HINDALCO.NS,153.3481962,159.2964172,159.8283754,153.3481962,15539141 +29-07-2020,HINDALCO.NS,158.9095377,158.6677399,162.9717383,157.9423464,15845599 +30-07-2020,HINDALCO.NS,159.5381935,156.6849823,160.263587,154.7505998,8980592 +31-07-2020,HINDALCO.NS,156.58826,157.7489014,159.1029632,154.3637319,9872721 +03-08-2020,HINDALCO.NS,157.7489049,156.0563202,162.0045407,155.4759995,16525131 +04-08-2020,HINDALCO.NS,156.6850062,157.0235291,159.1997097,155.4760169,13653194 +05-08-2020,HINDALCO.NS,158.5226486,169.9838715,171.5797312,158.135778,47894708 +06-08-2020,HINDALCO.NS,172.1600494,172.1600494,173.0305157,168.4847196,23198186 +07-08-2020,HINDALCO.NS,170.6608993,171.7731781,173.12724,169.5969977,10117475 +10-08-2020,HINDALCO.NS,171.0961347,172.7403717,173.1272423,168.6781564,9378730 +11-08-2020,HINDALCO.NS,174.0944418,173.0788879,180.4779106,172.1600591,30405569 +12-08-2020,HINDALCO.NS,171.5313914,170.0322418,171.5313914,167.0339427,17437072 +13-08-2020,HINDALCO.NS,172.1600398,177.5279541,178.5435078,172.1600398,26526442 +14-08-2020,HINDALCO.NS,178.3017284,178.8820343,183.2343953,174.6747609,28520464 +17-08-2020,HINDALCO.NS,179.075457,186.2326813,187.1031475,178.2049908,25968766 +18-08-2020,HINDALCO.NS,186.8613651,189.5695038,190.778493,185.7491009,20401535 +19-08-2020,HINDALCO.NS,190.391609,190.3432465,191.1653502,187.9252683,16328384 +20-08-2020,HINDALCO.NS,186.716284,192.4710693,195.7111661,186.1359633,28491717 +21-08-2020,HINDALCO.NS,195.1308468,189.8112946,196.4849087,188.9408283,18332315 +24-08-2020,HINDALCO.NS,190.9719066,186.9580688,191.3104294,186.1359504,10628826 +25-08-2020,HINDALCO.NS,188.9891723,185.0236969,189.9563636,183.8147078,13439855 +26-08-2020,HINDALCO.NS,185.7007479,187.151535,188.6023221,184.9753544,8427317 +27-08-2020,HINDALCO.NS,187.1515228,188.5055847,189.2309782,186.2810565,7659778 +28-08-2020,HINDALCO.NS,188.6990172,187.4416656,189.7145562,186.6679097,8153155 +31-08-2020,HINDALCO.NS,188.6022949,179.1721802,190.5366774,178.2049889,17662183 +01-09-2020,HINDALCO.NS,179.1238229,187.6834717,189.0375336,178.9303876,24334797 +02-09-2020,HINDALCO.NS,187.6351214,189.7629395,190.4399704,186.2326969,11183054 +03-09-2020,HINDALCO.NS,190.6864543,186.6520538,190.6864543,186.214591,11310236 +04-09-2020,HINDALCO.NS,182.8120782,183.0551147,188.5963446,179.7012136,16804686 +07-09-2020,HINDALCO.NS,183.0551247,182.2774048,186.1659894,181.4024792,6839463 +08-09-2020,HINDALCO.NS,182.9579143,175.2293549,182.9579143,174.5488555,9202151 +09-09-2020,HINDALCO.NS,172.4101344,177.7083282,178.6804744,166.9661098,22609497 +10-09-2020,HINDALCO.NS,179.8470407,171.7296143,180.1386875,168.5215438,19154786 +11-09-2020,HINDALCO.NS,173.7225147,173.6739044,174.9863077,169.9311506,15780805 +14-09-2020,HINDALCO.NS,174.0141699,170.9033051,175.4723892,169.7367326,11605907 +15-09-2020,HINDALCO.NS,172.4587477,171.8268585,174.3544448,169.6395293,10726507 +16-09-2020,HINDALCO.NS,172.1670894,178.6804657,179.4581856,170.5630394,14453126 +17-09-2020,HINDALCO.NS,177.6110964,170.9519043,177.6110964,170.4658312,18642039 +18-09-2020,HINDALCO.NS,172.5073414,174.5002441,177.1250359,171.6324158,28529202 +21-09-2020,HINDALCO.NS,174.4030232,162.4942322,175.6668162,158.5570519,26161690 +22-09-2020,HINDALCO.NS,163.3205613,158.8972931,164.2440972,156.3211116,18465421 +23-09-2020,HINDALCO.NS,160.8902088,160.8415985,162.7858911,157.7793437,17256291 +24-09-2020,HINDALCO.NS,153.5991055,154.6684723,157.7793373,150.0993731,19292629 +25-09-2020,HINDALCO.NS,157.4390649,157.5362854,160.2582976,153.2588335,20236970 +28-09-2020,HINDALCO.NS,159.3833671,163.0289154,164.0010616,157.5849056,12412713 +29-09-2020,HINDALCO.NS,164.7301743,171.4865875,172.361528,163.4177858,36624865 +30-09-2020,HINDALCO.NS,172.5559508,170.3686218,172.7503771,167.889646,15625518 +01-10-2020,HINDALCO.NS,172.2642849,169.2506409,174.2571873,168.6673473,12663078 +05-10-2020,HINDALCO.NS,170.1255648,174.0627594,174.8890747,167.9868464,13647813 +06-10-2020,HINDALCO.NS,175.569609,171.9726563,177.3194603,170.7088781,13192286 +07-10-2020,HINDALCO.NS,171.9726569,168.0354767,172.9934134,166.042574,11851388 +08-10-2020,HINDALCO.NS,168.0354704,169.3964691,171.5351877,166.7716774,11214012 +09-10-2020,HINDALCO.NS,172.0698699,165.2648468,176.3959173,164.5357372,30474092 +12-10-2020,HINDALCO.NS,169.1534416,167.3549652,170.1255879,164.9732099,16792391 +13-10-2020,HINDALCO.NS,165.7023193,168.4243317,170.028367,165.0218199,9712302 +14-10-2020,HINDALCO.NS,168.1812974,169.3478699,170.1255898,166.2856152,10703596 +15-10-2020,HINDALCO.NS,170.0283541,168.8131714,173.2850496,166.9174894,19813786 +16-10-2020,HINDALCO.NS,169.2506551,174.7918854,175.520995,167.5493993,15546394 +19-10-2020,HINDALCO.NS,175.9584689,177.6111145,178.7290916,172.7503833,17095601 +20-10-2020,HINDALCO.NS,176.7361843,175.7640381,178.0485728,174.3058188,10427991 +21-10-2020,HINDALCO.NS,176.055669,180.7705688,182.2773983,175.9584485,24286914 +22-10-2020,HINDALCO.NS,179.7498255,179.3123627,182.4718378,177.027828,17453750 +23-10-2020,HINDALCO.NS,180.4303407,177.173645,181.4024869,176.5903514,9732876 +26-10-2020,HINDALCO.NS,177.2222478,167.5979919,177.8055266,164.8759946,15615702 +27-10-2020,HINDALCO.NS,168.0840822,169.5909119,170.5144478,166.2856205,15437539 +28-10-2020,HINDALCO.NS,169.5909011,165.7023163,172.1670974,164.5357438,14425414 +29-10-2020,HINDALCO.NS,163.8066212,163.2233276,165.7509135,160.6957566,12266096 +30-10-2020,HINDALCO.NS,163.5149885,165.8967438,167.1605368,162.2511955,12957793 +02-11-2020,HINDALCO.NS,166.7230825,165.9939728,167.6952287,162.9803135,11083051 +03-11-2020,HINDALCO.NS,167.646601,174.7432709,175.3751599,167.0633222,22507173 +04-11-2020,HINDALCO.NS,172.0698897,171.5838165,176.152901,169.2506714,11618409 +05-11-2020,HINDALCO.NS,173.9169448,182.1315918,182.7148706,173.1392397,23733769 +06-11-2020,HINDALCO.NS,180.8191934,182.9093018,185.0480353,180.2358997,14037270 +09-11-2020,HINDALCO.NS,184.5619406,189.2768402,190.2975966,184.0272573,14673743 +10-11-2020,HINDALCO.NS,192.5335394,186.9923096,195.0611104,184.8049808,23544708 +11-11-2020,HINDALCO.NS,187.1381336,198.3664246,202.4494354,186.7492811,42959437 +12-11-2020,HINDALCO.NS,199.3385964,202.7897186,205.5117163,198.5608764,40805593 +13-11-2020,HINDALCO.NS,200.262111,204.685379,205.1714521,198.6094655,15133046 +14-11-2020,HINDALCO.NS,206.0949759,203.4701843,206.5810489,201.2828556,1794824 +17-11-2020,HINDALCO.NS,204.4423468,207.6018219,209.9835771,204.2479205,22284208 +18-11-2020,HINDALCO.NS,206.5324623,213.2402802,214.1152058,204.6853904,16606283 +19-11-2020,HINDALCO.NS,211.3931959,207.8934784,220.920232,206.7755013,28576299 +20-11-2020,HINDALCO.NS,208.5739507,209.5460968,213.872144,206.1921957,17773062 +23-11-2020,HINDALCO.NS,210.9556993,211.9764557,215.7678195,209.5460905,22567883 +24-11-2020,HINDALCO.NS,213.8721554,219.7050323,220.920215,212.5111567,18538052 +25-11-2020,HINDALCO.NS,219.7050347,217.226059,223.5936193,215.81645,18591189 +26-11-2020,HINDALCO.NS,217.9551836,223.4964142,224.8088175,214.2124295,16363181 +27-11-2020,HINDALCO.NS,223.5936311,220.0453033,224.1769248,214.4068523,42583153 +01-12-2020,HINDALCO.NS,224.3713357,222.9131165,225.051835,216.3025196,16869243 +02-12-2020,HINDALCO.NS,222.9617245,225.3920898,230.301416,222.1840046,20100114 +03-12-2020,HINDALCO.NS,228.0655081,235.2593842,236.3773464,226.6072888,28072333 +04-12-2020,HINDALCO.NS,237.7383459,245.6613312,248.8208062,236.2315164,41978766 +07-12-2020,HINDALCO.NS,245.2724654,244.251709,246.8765005,241.5783072,17202162 +08-12-2020,HINDALCO.NS,244.8350314,238.8563232,245.9529936,237.6411405,14240101 +09-12-2020,HINDALCO.NS,239.6340199,234.2872162,241.1408493,233.2664598,14737004 +10-12-2020,HINDALCO.NS,233.1206472,235.9398651,238.6618773,231.3707812,19673032 +11-12-2020,HINDALCO.NS,237.4467275,236.8634338,241.0922761,234.2386419,12610389 +14-12-2020,HINDALCO.NS,239.0993681,239.4882355,241.2380869,237.2522961,10448747 +15-12-2020,HINDALCO.NS,238.759114,237.7383575,239.1479666,235.8426754,15446054 +16-12-2020,HINDALCO.NS,241.0922354,244.4461365,245.1266358,239.0507226,19222530 +17-12-2020,HINDALCO.NS,244.8836086,239.0021362,247.800047,237.6411227,13711470 +18-12-2020,HINDALCO.NS,239.8284511,242.9393158,244.397535,238.3702319,18866376 +21-12-2020,HINDALCO.NS,239.147959,225.8295593,242.7935071,222.2812169,16278713 +22-12-2020,HINDALCO.NS,227.3849814,225.4406891,232.5859693,220.6771788,18337596 +23-12-2020,HINDALCO.NS,224.9060258,229.6209259,231.2735715,221.1632571,13095413 +24-12-2020,HINDALCO.NS,231.2735725,230.3500366,237.8355593,229.5237213,14541771 +28-12-2020,HINDALCO.NS,232.4887553,233.217865,234.4330477,231.0791463,8213627 +29-12-2020,HINDALCO.NS,235.1621524,229.0376434,235.259373,227.7738504,9405315 +30-12-2020,HINDALCO.NS,229.8153599,230.7875061,232.488762,226.1698116,8480116 +31-12-2020,HINDALCO.NS,229.8153465,233.849762,235.1621504,228.162701,10380624 +01-01-2021,HINDALCO.NS,232.3429487,231.7110596,233.3150949,230.9819499,5091899 +04-01-2021,HINDALCO.NS,234.1900136,247.2167816,250.8137196,232.8776252,24902369 +05-01-2021,HINDALCO.NS,244.1059212,243.3282013,245.7099566,240.1201158,12297457 +06-01-2021,HINDALCO.NS,243.7656412,251.8344421,252.7579928,240.8492028,18029077 +07-01-2021,HINDALCO.NS,254.16762,265.2986755,267.7290409,253.7301424,32739259 +08-01-2021,HINDALCO.NS,266.3194547,260.7296143,266.8055278,257.7645506,20606695 +11-01-2021,HINDALCO.NS,260.1463052,257.3270874,261.8961563,250.8136966,13163440 +12-01-2021,HINDALCO.NS,253.1955128,256.9868774,262.9655712,253.1955128,13136084 +13-01-2021,HINDALCO.NS,258.1048052,255.3341827,260.9240232,251.6400392,13300126 +14-01-2021,HINDALCO.NS,255.3828111,254.1190033,257.715956,252.3205269,7601547 +15-01-2021,HINDALCO.NS,254.702302,246.2932434,255.9660802,244.1059145,17738049 +18-01-2021,HINDALCO.NS,245.2724809,236.3773346,247.168163,233.8983737,17989695 +19-01-2021,HINDALCO.NS,239.6340394,244.5433807,245.6127327,236.5717848,10254337 +20-01-2021,HINDALCO.NS,244.5919909,245.078064,246.5848787,241.6755523,11090894 +21-01-2021,HINDALCO.NS,245.8071831,241.9671936,247.4598288,239.5854383,8781513 +22-01-2021,HINDALCO.NS,240.3631329,232.5373535,242.8421085,228.989026,16005359 +25-01-2021,HINDALCO.NS,233.9955878,233.6067352,237.1064527,227.0933586,8297942 +27-01-2021,HINDALCO.NS,233.3150835,224.9546204,233.3636937,223.3505851,14139166 +28-01-2021,HINDALCO.NS,218.7328947,222.6700897,225.6351386,218.2954318,13756664 +29-01-2021,HINDALCO.NS,223.6908474,219.9966888,227.7738585,218.7328958,14992241 +01-02-2021,HINDALCO.NS,221.0174391,234.4330444,237.1550567,220.2397192,12417894 +02-02-2021,HINDALCO.NS,237.3980947,248.2375336,250.2304214,237.1064479,18251184 +03-02-2021,HINDALCO.NS,246.9251348,250.08461,256.0633032,245.5155258,15670948 +04-02-2021,HINDALCO.NS,252.7094162,254.556488,259.9518876,251.73727,21296401 +05-02-2021,HINDALCO.NS,256.6465972,254.7509003,258.5908896,248.7722071,12833374 +08-02-2021,HINDALCO.NS,256.6466081,271.1802063,272.7356166,256.2091304,27556901 +09-02-2021,HINDALCO.NS,270.7913099,270.3052368,277.9365904,267.9720919,22066741 +10-02-2021,HINDALCO.NS,273.1730544,271.6176147,275.4576037,267.0485459,16789592 +11-02-2021,HINDALCO.NS,272.9786268,287.1719666,289.0676634,272.0551058,47356292 +12-02-2021,HINDALCO.NS,288.7274221,282.7001038,288.9704586,278.519887,15454237 +15-02-2021,HINDALCO.NS,284.3527223,283.2833557,287.803829,280.9502111,8041775 +16-02-2021,HINDALCO.NS,285.3734558,294.2686157,298.7890888,284.8387873,27519511 +17-02-2021,HINDALCO.NS,294.2686536,295.4352112,299.9070894,292.6159933,18221106 +18-02-2021,HINDALCO.NS,297.5253282,301.2680969,303.8929035,296.5045865,16202053 +19-02-2021,HINDALCO.NS,299.421051,299.421051,304.6220395,293.83121,17410357 +22-02-2021,HINDALCO.NS,301.3653126,307.2954102,318.8639436,301.3653126,45975603 +23-02-2021,HINDALCO.NS,312.9825152,323.7733154,328.7312675,307.8301219,50677230 +24-02-2021,HINDALCO.NS,324.8912713,323.5302429,328.0993419,318.863953,14777374 +25-02-2021,HINDALCO.NS,328.1965505,340.9316711,344.7230352,327.6132568,35967464 +26-02-2021,HINDALCO.NS,333.4461376,330.7727356,339.9109037,325.4259316,20379210 +01-03-2021,HINDALCO.NS,332.47399,334.5155029,337.3347209,325.2801143,14556212 +02-03-2021,HINDALCO.NS,334.6613072,335.6334534,339.5706334,329.3145035,12878208 +03-03-2021,HINDALCO.NS,340.9316406,349.3406982,351.2363653,340.7371995,20104887 +04-03-2021,HINDALCO.NS,342.1954526,339.7164917,347.7366976,337.3347217,13623173 +05-03-2021,HINDALCO.NS,335.6334506,328.4395752,337.9179999,323.8704765,15127687 +08-03-2021,HINDALCO.NS,330.5782821,327.2243958,334.3210507,325.377324,10555735 +09-03-2021,HINDALCO.NS,330.4811036,323.9677124,334.8071363,319.3014226,13883599 +10-03-2021,HINDALCO.NS,326.4466816,330.8699646,332.814257,321.2457232,10886045 +12-03-2021,HINDALCO.NS,332.0364896,321.002655,335.3904055,318.3292532,15035151 +15-03-2021,HINDALCO.NS,322.6553086,324.5023804,326.5438933,315.9475059,14049436 +16-03-2021,HINDALCO.NS,326.6411223,324.5996094,327.370232,317.2112923,13294567 +17-03-2021,HINDALCO.NS,323.6760774,317.3085022,324.2593413,315.9475035,11028678 +18-03-2021,HINDALCO.NS,320.1763953,322.558136,331.0158208,320.1763953,23744146 +19-03-2021,HINDALCO.NS,320.8082532,325.7662048,330.2380834,311.6700846,16753538 +22-03-2021,HINDALCO.NS,325.766178,330.2866516,333.1058695,321.8775934,8470164 +23-03-2021,HINDALCO.NS,332.3767804,322.460907,332.9114787,321.0998786,13880498 +24-03-2021,HINDALCO.NS,319.1555748,308.8994446,319.1555748,307.9758939,20388678 +25-03-2021,HINDALCO.NS,310.1632327,305.2539063,310.9895629,296.893443,20856373 +26-03-2021,HINDALCO.NS,309.2397168,318.0376282,319.3500315,309.2397168,13857627 +30-03-2021,HINDALCO.NS,321.3429252,317.2113037,323.6274748,315.89893,9159261 +31-03-2021,HINDALCO.NS,314.1004237,317.7459717,326.6411029,311.9616903,10387652 +01-04-2021,HINDALCO.NS,320.5652048,340.4942017,342.1954575,319.3014267,25631843 +05-04-2021,HINDALCO.NS,340.153947,340.8830566,343.0703856,328.5854132,14771653 +06-04-2021,HINDALCO.NS,342.8759887,340.6886597,348.3199839,338.7929626,11185963 +07-04-2021,HINDALCO.NS,340.6400117,342.3898926,350.653135,339.279013,12542475 +08-04-2021,HINDALCO.NS,345.9868241,355.0278015,363.5826761,344.7716414,28768469 +09-04-2021,HINDALCO.NS,356.7776595,350.9933777,359.6940981,344.820273,16371164 +12-04-2021,HINDALCO.NS,342.2926583,326.8355408,344.13973,322.3636626,16096812 +13-04-2021,HINDALCO.NS,326.8355686,338.9873962,340.5428064,326.8355686,12942071 +15-04-2021,HINDALCO.NS,344.1397482,343.7022705,356.5832074,340.0081269,21825520 +16-04-2021,HINDALCO.NS,346.8131547,359.6940918,366.0130421,342.8759745,28438547 +19-04-2021,HINDALCO.NS,348.7088413,351.3336182,355.8054965,343.9939265,15435944 +20-04-2021,HINDALCO.NS,358.3330494,349.3406982,361.1522671,344.6743793,15526407 +22-04-2021,HINDALCO.NS,350.7503383,345.9382324,355.4166579,344.8202702,12756931 +23-04-2021,HINDALCO.NS,344.1883288,339.7650757,352.5487915,335.68205,12805877 +26-04-2021,HINDALCO.NS,343.167599,338.6471252,348.2713664,335.8765027,16472269 +27-04-2021,HINDALCO.NS,340.3483688,356.0485229,359.694071,340.3483688,41263319 +28-04-2021,HINDALCO.NS,358.5761273,352.5002136,358.6247227,348.0283352,15197329 +29-04-2021,HINDALCO.NS,357.1664855,361.7841797,366.7907264,354.4444882,34391622 +30-04-2021,HINDALCO.NS,358.6247188,354.250061,366.4991088,351.236402,19935239 +03-05-2021,HINDALCO.NS,354.2500484,359.6454773,362.8049523,347.6880619,15890242 +04-05-2021,HINDALCO.NS,361.6383927,352.4515991,373.741625,349.6810061,29767756 +05-05-2021,HINDALCO.NS,356.7776574,356.8748779,363.2910488,354.1528508,15192338 +06-05-2021,HINDALCO.NS,359.6940857,375.1998291,377.7760105,357.5553522,31912131 +07-05-2021,HINDALCO.NS,379.1369978,389.9278259,393.6705945,374.5193035,46343220 +10-05-2021,HINDALCO.NS,396.4411704,413.8912048,415.5924605,395.3718334,39516234 +11-05-2021,HINDALCO.NS,403.2948278,401.3019104,408.884668,397.461951,27497466 +12-05-2021,HINDALCO.NS,404.4128211,387.6918945,406.0168564,382.7339726,18242276 +14-05-2021,HINDALCO.NS,391.7749073,372.1375427,392.4067963,357.8956072,41384078 +17-05-2021,HINDALCO.NS,373.7902052,382.0048523,384.3379972,366.7421454,20821967 +18-05-2021,HINDALCO.NS,389.8306271,390.8999939,401.3019405,385.4559692,30540086 +19-05-2021,HINDALCO.NS,388.8584882,392.0665588,395.1288432,383.220052,16113667 +20-05-2021,HINDALCO.NS,379.1370236,374.4707336,382.2479034,368.8808929,30689219 +21-05-2021,HINDALCO.NS,377.8731984,378.9425354,380.9840481,372.6722109,22406993 +24-05-2021,HINDALCO.NS,381.9562448,378.4565125,382.7339796,368.8808959,23694105 +25-05-2021,HINDALCO.NS,383.0255862,380.3035889,388.3723901,378.699524,18155697 +26-05-2021,HINDALCO.NS,378.4079325,370.3877258,378.6509691,369.6586161,15340621 +27-05-2021,HINDALCO.NS,371.4084269,375.1026001,377.630186,369.4155392,17374666 +28-05-2021,HINDALCO.NS,382.053413,376.949646,387.7404735,374.0818032,14862168 +31-05-2021,HINDALCO.NS,380.6438093,383.2686157,384.3865779,377.1927023,13703439 +01-06-2021,HINDALCO.NS,384.9699245,383.7061462,385.7476297,375.7345349,11399189 +02-06-2021,HINDALCO.NS,378.1648736,387.6918945,391.4832885,378.1648736,9587386 +03-06-2021,HINDALCO.NS,391.7749238,388.08078,394.2052893,386.9141927,12441261 +04-06-2021,HINDALCO.NS,388.858461,384.0463257,388.858461,381.3729238,10040657 +07-06-2021,HINDALCO.NS,385.1157039,383.9977417,390.2194713,383.2686321,6176784 +08-06-2021,HINDALCO.NS,383.9977051,376.949646,384.4837782,370.4848804,17334691 +09-06-2021,HINDALCO.NS,377.1926979,372.4777832,380.0605408,371.6514531,11807015 +10-06-2021,HINDALCO.NS,375.3942402,374.6651306,379.0884135,373.5471684,5796380 +11-06-2021,HINDALCO.NS,377.5815551,382.1992493,383.9977256,372.4777879,9630564 +14-06-2021,HINDALCO.NS,382.0048371,383.8032837,386.4280901,370.7279359,11601461 +15-06-2021,HINDALCO.NS,380.1091644,379.9633484,385.3101525,379.1370182,7929361 +16-06-2021,HINDALCO.NS,376.5121877,369.6585693,380.4493974,366.4990944,17978012 +17-06-2021,HINDALCO.NS,365.5269834,358.9649963,369.7072003,354.8819703,14321673 +18-06-2021,HINDALCO.NS,358.4789142,361.0065002,362.9507927,349.7781937,22723111 +21-06-2021,HINDALCO.NS,356.6804172,357.3609314,359.6454808,350.3614672,13172227 +22-06-2021,HINDALCO.NS,360.6662331,357.3123169,361.4925633,356.0485387,9787216 +23-06-2021,HINDALCO.NS,357.7984208,357.8470459,366.4991417,357.1179362,14295574 +24-06-2021,HINDALCO.NS,358.7219124,358.7705078,362.0758283,355.9026946,9066954 +25-06-2021,HINDALCO.NS,361.2009067,365.4297485,369.755811,361.2009067,12815999 +28-06-2021,HINDALCO.NS,368.346198,371.6514893,374.2277005,363.825724,14518487 +29-06-2021,HINDALCO.NS,372.7208459,363.8257141,372.8180664,362.3188994,9106037 +30-06-2021,HINDALCO.NS,366.0616391,361.6869812,368.8322617,360.6176441,10110801 +01-07-2021,HINDALCO.NS,361.9300012,368.8322449,370.1932436,361.6383693,8232292 +02-07-2021,HINDALCO.NS,367.4712278,365.575531,369.9988136,363.7770844,5070326 +05-07-2021,HINDALCO.NS,368.4433641,378.6994934,380.1091171,366.985145,12836172 +06-07-2021,HINDALCO.NS,378.5537269,374.6165466,380.1091668,373.3041433,6153733 +07-07-2021,HINDALCO.NS,372.2347619,382.6853333,383.9977365,369.6099851,10577866 +08-07-2021,HINDALCO.NS,381.5673984,372.4292297,381.956251,370.5821578,12333337 +09-07-2021,HINDALCO.NS,372.3319892,379.1856079,380.4980112,371.4570635,7375406 +12-07-2021,HINDALCO.NS,382.0534635,377.5329895,382.0534635,375.8317336,5679273 +13-07-2021,HINDALCO.NS,379.623085,381.3243408,383.9491474,379.1370119,5467940 +14-07-2021,HINDALCO.NS,381.324352,380.7410583,383.4144604,380.1091692,3341557 +15-07-2021,HINDALCO.NS,380.8868625,390.2680969,391.6776911,379.1370113,10347950 +16-07-2021,HINDALCO.NS,391.7749262,394.2052917,394.6913649,388.2265984,9287112 +19-07-2021,HINDALCO.NS,386.9141436,385.8934021,393.6705708,385.1642925,5708367 +20-07-2021,HINDALCO.NS,385.4073792,372.3320007,385.4073792,370.5821494,9214553 +22-07-2021,HINDALCO.NS,379.3314497,382.5395203,384.1921806,378.1648625,7381389 +23-07-2021,HINDALCO.NS,383.1228369,380.8382874,385.5045774,379.9147366,5217004 +26-07-2021,HINDALCO.NS,382.0534252,388.9070435,391.2402179,379.3314279,7083799 +27-07-2021,HINDALCO.NS,392.7470621,405.7252197,408.0097692,392.3095845,28240273 +28-07-2021,HINDALCO.NS,407.3292438,404.7044373,407.7180963,396.1981583,12775129 +29-07-2021,HINDALCO.NS,408.7874764,445.3401794,460.7972981,405.1905236,61414603 +30-07-2021,HINDALCO.NS,445.3401762,432.410614,446.8469909,429.8344325,12987115 +02-08-2021,HINDALCO.NS,435.5214849,433.3827515,439.6531061,430.3691221,7683565 +03-08-2021,HINDALCO.NS,435.2784832,436.2992249,438.2921425,427.9387908,8879300 +04-08-2021,HINDALCO.NS,433.5772113,430.3691406,442.8126003,428.7164802,8621637 +05-08-2021,HINDALCO.NS,432.6050675,430.7579956,433.2855817,420.8420923,11790679 +06-08-2021,HINDALCO.NS,432.3134328,429.8344421,443.1528571,427.0638195,18059875 +09-08-2021,HINDALCO.NS,429.6400092,422.5919495,432.6050431,416.8562634,13778833 +10-08-2021,HINDALCO.NS,424.3417839,415.0578003,427.5498543,411.4608478,10417993 +11-08-2021,HINDALCO.NS,417.3423297,424.4876099,432.1189631,417.0992932,19239106 +12-08-2021,HINDALCO.NS,427.6689552,428.0115662,434.9125983,424.683409,8349354 +13-08-2021,HINDALCO.NS,428.1583672,432.7101135,440.1006109,426.2985175,13343808 +16-08-2021,HINDALCO.NS,433.2485507,432.4165039,437.5555795,426.9837788,8288547 +17-08-2021,HINDALCO.NS,430.8013862,427.3753357,434.4721546,419.9359057,8413999 +18-08-2021,HINDALCO.NS,429.5288026,417.9291992,430.3608494,415.433059,12169397 +20-08-2021,HINDALCO.NS,407.21056,395.1214905,407.21056,392.62538,23309477 +23-08-2021,HINDALCO.NS,402.3161865,398.2538757,406.9658261,391.0591642,15943020 +24-08-2021,HINDALCO.NS,406.2316647,411.9580688,414.7967902,403.8334176,15050015 +25-08-2021,HINDALCO.NS,414.7478749,421.5999756,425.7601795,414.7478749,17974391 +26-08-2021,HINDALCO.NS,422.3830473,415.1394043,423.1661326,411.9091105,7695674 +27-08-2021,HINDALCO.NS,417.9781337,428.6478271,429.7245918,417.9781337,15558923 +30-08-2021,HINDALCO.NS,431.6334101,438.583374,442.9393643,431.3397307,11735730 +31-08-2021,HINDALCO.NS,438.5344086,458.4054871,461.1952767,435.402008,20847646 +01-09-2021,HINDALCO.NS,463.9851023,448.421051,463.9851023,445.435475,10038500 +02-09-2021,HINDALCO.NS,450.3298576,447.2953796,455.1752839,446.0717902,5360608 +03-09-2021,HINDALCO.NS,447.5889882,451.5534058,454.6858065,440.4921699,8516918 +06-09-2021,HINDALCO.NS,457.0840567,459.3354492,464.9639603,451.9449814,12183840 +07-09-2021,HINDALCO.NS,460.0696412,452.5323181,462.418927,451.1619039,5684070 +08-09-2021,HINDALCO.NS,455.0284269,446.6590576,456.0072985,445.5823229,6689343 +09-09-2021,HINDALCO.NS,448.5678827,453.7558899,456.7903976,446.3654217,6926659 +13-09-2021,HINDALCO.NS,465.9428709,468.2432251,470.347793,458.6502657,16632808 +14-09-2021,HINDALCO.NS,472.8928364,467.8516541,473.2354474,463.2020143,15253798 +15-09-2021,HINDALCO.NS,468.0964072,476.514679,477.2977942,464.3277456,12415050 +16-09-2021,HINDALCO.NS,472.794943,473.0885925,477.6893006,470.2988326,8011765 +17-09-2021,HINDALCO.NS,473.7738312,463.0551758,475.1932069,460.1675226,12113274 +20-09-2021,HINDALCO.NS,452.2386428,435.010498,454.1963858,433.052755,18031539 +21-09-2021,HINDALCO.NS,435.59784,441.4710693,442.890445,429.5288245,18750888 +22-09-2021,HINDALCO.NS,443.3309206,453.2175293,454.5879435,442.6457285,13613171 +23-09-2021,HINDALCO.NS,463.4956454,473.0396423,474.5568812,458.1118523,12757667 +24-09-2021,HINDALCO.NS,470.837196,468.6347351,475.3889425,463.5935528,9226843 +27-09-2021,HINDALCO.NS,464.8660947,471.2287598,479.5981295,462.3210227,6825039 +28-09-2021,HINDALCO.NS,470.7393211,468.0474243,476.6125504,465.0129165,6148679 +29-09-2021,HINDALCO.NS,464.9639671,483.7093506,486.4012472,463.3977668,9508220 +30-09-2021,HINDALCO.NS,484.7861002,477.6403503,493.3512256,475.3399964,14333358 +01-10-2021,HINDALCO.NS,472.8928352,474.1164246,475.7315566,463.446731,8072310 +04-10-2021,HINDALCO.NS,475.7315397,495.0153198,498.6860879,470.8371823,10303925 +05-10-2021,HINDALCO.NS,485.5202745,484.8350525,495.504776,483.7583177,8162109 +06-10-2021,HINDALCO.NS,487.4780063,465.8449402,487.967442,463.9850903,11231113 +07-10-2021,HINDALCO.NS,474.7526999,467.4111633,475.3400288,463.0062414,9774465 +08-10-2021,HINDALCO.NS,470.7882665,463.6424866,480.3811954,462.6636151,7086881 +11-10-2021,HINDALCO.NS,468.390046,477.1998901,479.6470691,466.187585,5565678 +12-10-2021,HINDALCO.NS,482.3878838,488.1142883,488.9463351,477.150945,8685800 +13-10-2021,HINDALCO.NS,489.3868383,497.3156738,501.1822284,484.5414122,8901206 +14-10-2021,HINDALCO.NS,500.5949088,505.1955872,512.292406,497.6093625,8876529 +18-10-2021,HINDALCO.NS,524.1367997,531.3314819,540.1902578,515.3758871,23481789 +19-10-2021,HINDALCO.NS,536.1279254,522.4726563,536.1279254,514.9353339,11017925 +20-10-2021,HINDALCO.NS,519.7807709,502.1121521,519.7807709,499.713905,9440844 +21-10-2021,HINDALCO.NS,505.2934875,483.3178101,509.7962726,481.2132423,14173662 +22-10-2021,HINDALCO.NS,478.6681554,460.5101013,481.6047698,454.685804,19392383 +25-10-2021,HINDALCO.NS,463.5445956,463.250946,467.9005858,449.6446379,9196105 +26-10-2021,HINDALCO.NS,465.0129004,475.7804871,477.6892985,462.5657216,8120433 +27-10-2021,HINDALCO.NS,472.794926,469.7114868,477.3956339,465.6002146,8972879 +28-10-2021,HINDALCO.NS,446.2185902,458.8949585,467.0685417,443.8693045,12659503 +29-10-2021,HINDALCO.NS,459.5312476,450.0851135,464.1808873,447.0016742,8306338 +01-11-2021,HINDALCO.NS,454.0006116,468.0474243,470.9351073,453.5601374,7466267 +02-11-2021,HINDALCO.NS,469.8583337,458.503418,470.8372052,457.2798286,5953912 +03-11-2021,HINDALCO.NS,461.0484941,468.1942444,470.2988421,459.9227978,6928590 +04-11-2021,HINDALCO.NS,471.8160402,462.6146545,471.8160402,460.0695828,1615558 +08-11-2021,HINDALCO.NS,469.858342,459.8738403,471.2777177,449.4978258,13018619 +09-11-2021,HINDALCO.NS,460.7548443,454.7837219,466.1386377,452.5322995,8628327 +10-11-2021,HINDALCO.NS,453.8538067,440.2474976,454.1964177,439.0239081,14672997 +11-11-2021,HINDALCO.NS,439.5622398,444.3587341,446.6590583,437.1640226,7789754 +12-11-2021,HINDALCO.NS,450.7703343,458.650238,460.5590494,449.2530954,17010073 +15-11-2021,HINDALCO.NS,463.5935548,446.2675171,463.5935548,445.5333635,8882843 +16-11-2021,HINDALCO.NS,447.3443107,436.1851807,450.1830323,433.6890402,8937525 +17-11-2021,HINDALCO.NS,432.6612226,435.9893799,439.7091097,430.2140437,7474301 +18-11-2021,HINDALCO.NS,438.6323163,430.9971008,444.4076521,427.0816149,9688141 +22-11-2021,HINDALCO.NS,433.2485486,432.8080444,438.2407994,423.7534827,10007050 +23-11-2021,HINDALCO.NS,429.969303,440.6879578,443.8203286,427.8157737,9020906 +24-11-2021,HINDALCO.NS,444.3098085,442.5478516,447.2464232,434.814772,7761523 +25-11-2021,HINDALCO.NS,441.9605131,437.6045227,449.1062636,434.2763653,8633424 +26-11-2021,HINDALCO.NS,432.4654243,408.1894226,433.3464325,405.9380301,14826141 +29-11-2021,HINDALCO.NS,405.2528039,411.2728577,424.3407983,398.4985964,19069247 +30-11-2021,HINDALCO.NS,410.0982205,404.0292053,420.9147384,401.3373087,14850682 +01-12-2021,HINDALCO.NS,410.6366155,415.9225159,417.0971737,407.3084582,8183556 +02-12-2021,HINDALCO.NS,418.9570489,422.9704285,424.7323854,412.1049476,7775405 +03-12-2021,HINDALCO.NS,418.7612041,415.6777649,424.6344329,415.0415044,5938378 +06-12-2021,HINDALCO.NS,415.9714839,412.4475403,423.3619523,409.3641008,8160853 +07-12-2021,HINDALCO.NS,418.3696988,433.1506653,435.0105153,416.2161992,18303734 +08-12-2021,HINDALCO.NS,436.5767289,447.7848206,448.7636921,430.8013925,13700443 +09-12-2021,HINDALCO.NS,447.7847833,446.0227966,449.0083727,442.6457079,5586232 +10-12-2021,HINDALCO.NS,445.7780855,445.484436,451.2108404,443.869304,5308752 +13-12-2021,HINDALCO.NS,450.2808962,448.5678711,459.5801756,447.7847858,9401208 +14-12-2021,HINDALCO.NS,445.2886328,451.9449768,454.5879119,445.0928764,8027659 +15-12-2021,HINDALCO.NS,451.8471347,448.665802,454.0495958,446.4143794,3651118 +16-12-2021,HINDALCO.NS,454.1963628,440.9815979,454.1963628,439.0727866,8879417 +17-12-2021,HINDALCO.NS,440.0027471,440.6390076,447.3442834,435.3531073,14337902 +20-12-2021,HINDALCO.NS,435.4020278,423.9492493,435.8425319,417.6844777,5952052 +21-12-2021,HINDALCO.NS,428.7457253,436.0383301,440.198534,428.1094648,5029410 +22-12-2021,HINDALCO.NS,441.3242555,453.5601501,454.8326712,437.898205,7765878 +23-12-2021,HINDALCO.NS,455.2241738,451.5534058,458.5523608,449.5956628,6986665 +24-12-2021,HINDALCO.NS,454.1964136,449.2041626,454.5879563,443.2820015,3122116 +27-12-2021,HINDALCO.NS,447.2464116,443.2330322,448.9105052,441.5689685,6146709 +28-12-2021,HINDALCO.NS,446.9527622,448.4700012,449.4488728,443.2330324,2889804 +29-12-2021,HINDALCO.NS,447.3443016,444.6524048,447.9805621,440.9816364,3050356 +30-12-2021,HINDALCO.NS,444.4076637,440.1495667,446.3654067,438.9259773,3843627 +31-12-2021,HINDALCO.NS,445.8759582,465.5023193,467.2643059,445.8759582,18257598 +03-01-2022,HINDALCO.NS,465.5023451,467.9495239,469.8094037,462.1252562,5549693 +04-01-2022,HINDALCO.NS,468.8794624,466.040741,471.3266412,462.0273617,5063834 +05-01-2022,HINDALCO.NS,463.2020118,465.3065796,469.2709973,462.027354,4489031 +06-01-2022,HINDALCO.NS,464.4745409,468.977356,475.437914,463.4956694,12132277 +07-01-2022,HINDALCO.NS,470.9350889,483.0730896,484.7861147,469.9072559,9300149 +10-01-2022,HINDALCO.NS,486.4991581,482.4857788,486.7928076,479.6959889,4746931 +11-01-2022,HINDALCO.NS,481.5068826,476.0741577,486.6949194,475.4378972,5346073 +12-01-2022,HINDALCO.NS,483.5625228,487.4290771,490.2677985,480.6259082,9296587 +13-01-2022,HINDALCO.NS,491.5893059,496.7773132,498.2456206,488.6037298,9366574 +14-01-2022,HINDALCO.NS,495.3090003,495.6516113,498.7350507,492.3723857,5461072 +17-01-2022,HINDALCO.NS,498.2456171,495.2600708,498.2456171,485.520287,6721706 +18-01-2022,HINDALCO.NS,498.0498069,485.5202637,501.5247888,483.3667344,6194537 +19-01-2022,HINDALCO.NS,484.7371956,494.1343384,495.5537141,479.9407011,5799747 +20-01-2022,HINDALCO.NS,493.2044201,492.763916,497.266731,487.5759089,4243563 +21-01-2022,HINDALCO.NS,490.4146523,495.9942322,504.9019395,488.7016271,14173177 +24-01-2022,HINDALCO.NS,488.4079413,468.2921143,489.9251801,465.4533929,11020372 +25-01-2022,HINDALCO.NS,465.5023453,475.4868469,476.2210006,464.6213669,5498495 +27-01-2022,HINDALCO.NS,472.4033758,478.8149719,482.4368083,468.3410652,6746500 +28-01-2022,HINDALCO.NS,482.6325897,479.9896545,495.8963167,478.1298046,6616401 +31-01-2022,HINDALCO.NS,488.3590236,478.7171326,489.1910704,477.8361541,4846015 +01-02-2022,HINDALCO.NS,482.3878947,500.2033691,501.8185311,477.3956737,9809417 +02-02-2022,HINDALCO.NS,504.1188371,503.0910339,507.4470242,496.9241254,7283452 +03-02-2022,HINDALCO.NS,502.1610931,501.818512,505.5871434,498.245607,5078613 +04-02-2022,HINDALCO.NS,502.1610699,514.0543823,517.3335779,501.2311301,12631663 +07-02-2022,HINDALCO.NS,516.6973338,511.5582581,521.9832642,508.4748485,10939353 +08-02-2022,HINDALCO.NS,514.8864094,515.6694946,521.8363731,503.188883,9863290 +09-02-2022,HINDALCO.NS,524.6751621,530.842041,532.8977072,520.857539,9235351 +10-02-2022,HINDALCO.NS,536.1280042,535.6875,541.8054477,529.5695523,10906403 +11-02-2022,HINDALCO.NS,536.1769323,531.2336426,542.1480253,528.1012414,9110193 +14-02-2022,HINDALCO.NS,519.7807522,510.2367554,522.668435,508.7195165,4995178 +15-02-2022,HINDALCO.NS,515.326943,522.5705566,525.0177355,502.8463306,8233217 +16-02-2022,HINDALCO.NS,525.5071675,518.1166992,526.6328936,515.0822213,4348474 +17-02-2022,HINDALCO.NS,522.5216241,521.2980347,529.3247934,517.1378306,5340469 +18-02-2022,HINDALCO.NS,519.7807834,518.4103394,526.4370979,516.8441688,3344269 +21-02-2022,HINDALCO.NS,517.3336006,501.1822205,517.8230364,500.3991352,6308263 +22-02-2022,HINDALCO.NS,491.295607,505.2934875,508.2790337,490.952996,10664925 +23-02-2022,HINDALCO.NS,508.817427,507.7406921,512.1945458,504.7551458,8928934 +24-02-2022,HINDALCO.NS,494.4280048,506.7128601,516.2568573,494.4280048,24819208 +25-02-2022,HINDALCO.NS,513.9075268,522.6195068,535.3448361,512.0476471,13815949 +28-02-2022,HINDALCO.NS,525.6539761,561.6275024,567.7943807,520.5638326,35212827 +02-03-2022,HINDALCO.NS,563.0958429,587.4207764,601.2718323,563.0958429,41248362 +03-03-2022,HINDALCO.NS,600.9292667,593.4898071,600.9292667,584.2884504,18676314 +04-03-2022,HINDALCO.NS,594.9581276,571.46521,604.9426296,568.332809,20490598 +07-03-2022,HINDALCO.NS,574.3528787,606.6556396,609.8369722,574.3528787,20963374 +08-03-2022,HINDALCO.NS,604.942562,577.4852295,604.942562,574.9401279,19477245 +09-03-2022,HINDALCO.NS,578.8066985,575.6253662,586.2950893,572.7376834,15686460 +10-03-2022,HINDALCO.NS,561.382826,581.2539063,583.8968713,557.7609894,14824703 +11-03-2022,HINDALCO.NS,582.4285642,576.6531982,590.2595365,573.3740025,7635725 +14-03-2022,HINDALCO.NS,573.5208263,578.3172607,581.0091573,566.0324356,7904911 +15-03-2022,HINDALCO.NS,567.7454884,547.9233398,569.6053682,544.20364,13005715 +16-03-2022,HINDALCO.NS,556.6842454,560.5997314,563.2426965,551.3983153,10485661 +17-03-2022,HINDALCO.NS,562.9000729,564.6130981,572.0525578,561.7254151,11581454 +21-03-2022,HINDALCO.NS,571.6609324,577.4852295,588.2528155,570.2415568,14159371 +22-03-2022,HINDALCO.NS,587.1270645,580.9112549,590.1126104,574.7933085,7490300 +23-03-2022,HINDALCO.NS,588.3017559,595.5943604,598.8735559,584.8757058,13581577 +24-03-2022,HINDALCO.NS,597.3074029,608.8091431,612.969347,597.1116167,12139664 +25-03-2022,HINDALCO.NS,607.928173,609.543335,617.6190254,603.6211739,11087146 +28-03-2022,HINDALCO.NS,608.3685725,616.8847656,621.3875501,603.9636513,7075442 +29-03-2022,HINDALCO.NS,616.6890878,617.9616089,622.5623172,611.3052942,5245788 +30-03-2022,HINDALCO.NS,608.8580963,587.1271362,608.8580963,586.1971963,11195965 +31-03-2022,HINDALCO.NS,587.3228641,557.4672852,587.6165136,556.1458326,23497993 +01-04-2022,HINDALCO.NS,557.858868,558.446167,564.8088315,549.5873922,15300787 +04-04-2022,HINDALCO.NS,559.9145271,575.0870361,577.1916339,557.0268441,15845385 +05-04-2022,HINDALCO.NS,578.4641538,574.4507446,578.4641538,569.7521731,7065571 +06-04-2022,HINDALCO.NS,570.6331487,568.9690552,576.9958134,563.8789115,9648592 +07-04-2022,HINDALCO.NS,569.1159035,562.6063843,572.5419537,556.9778733,9357569 +08-04-2022,HINDALCO.NS,567.158172,569.4584961,572.1993243,566.0813775,7157576 +11-04-2022,HINDALCO.NS,571.0736998,564.1726074,575.0381177,562.4106505,8297062 +12-04-2022,HINDALCO.NS,558.5440498,530.8909302,558.7398361,527.2201621,16701775 +13-04-2022,HINDALCO.NS,535.4427159,535.197998,540.2392102,532.0655973,7396320 +18-04-2022,HINDALCO.NS,533.4360629,533.8275757,543.9100004,526.0455947,7550655 +19-04-2022,HINDALCO.NS,540.3370292,529.3736572,544.4483011,526.2412567,8143101 +20-04-2022,HINDALCO.NS,533.4359927,533.4849243,537.40041,525.2623805,4725779 +21-04-2022,HINDALCO.NS,533.4849668,528.8353271,535.7852909,520.2212699,8575442 +22-04-2022,HINDALCO.NS,517.823022,503.2868042,518.6550389,502.4547276,23871439 +25-04-2022,HINDALCO.NS,492.0297479,485.0308228,497.7561521,481.8494904,10749312 +26-04-2022,HINDALCO.NS,487.4780234,483.0241699,490.3167449,479.4023333,11623406 +27-04-2022,HINDALCO.NS,478.6682037,481.898468,487.0865053,466.3833773,17623544 +28-04-2022,HINDALCO.NS,491.3935145,478.2766418,491.3935145,469.8583406,25042778 +29-04-2022,HINDALCO.NS,482.5836889,472.4523621,487.2822605,469.1242047,12462169 +02-05-2022,HINDALCO.NS,467.753778,474.1653748,475.7315752,459.5801946,14625673 +04-05-2022,HINDALCO.NS,472.7949393,451.8960266,472.7949393,449.3020231,10366562 +05-05-2022,HINDALCO.NS,460.0696529,451.8471375,465.8449894,450.4767232,6328868 +06-05-2022,HINDALCO.NS,440.4921841,434.3742371,444.652388,429.7245973,8595262 +09-05-2022,HINDALCO.NS,424.6834246,434.7168579,439.0728183,420.4253274,10773327 +10-05-2022,HINDALCO.NS,425.8091108,414.0626526,432.954861,411.4196875,9661841 +11-05-2022,HINDALCO.NS,414.062666,413.6221619,420.8168737,405.2038904,14197501 +12-05-2022,HINDALCO.NS,407.2105647,397.2750244,413.083794,386.2627195,23831422 +13-05-2022,HINDALCO.NS,402.3161998,379.8021545,405.6933185,376.8166083,17007818 +16-05-2022,HINDALCO.NS,387.437353,382.6898499,392.3317109,376.8655521,13900633 +17-05-2022,HINDALCO.NS,390.5697254,419.3485413,428.0604916,389.6397855,37772554 +18-05-2022,HINDALCO.NS,425.3196639,426.8858643,429.1372567,414.5520775,18052317 +19-05-2022,HINDALCO.NS,413.1816733,408.1894226,416.9503346,405.0570218,10319381 +20-05-2022,HINDALCO.NS,422.8724737,420.0337524,425.8090881,412.1538192,9703961 +23-05-2022,HINDALCO.NS,409.1683094,404.4207764,411.8112745,390.9123609,15828786 +24-05-2022,HINDALCO.NS,405.6443543,392.3316956,406.7211189,391.5486103,12840838 +25-05-2022,HINDALCO.NS,396.4429766,388.4651794,396.4919082,381.4662539,11103850 +26-05-2022,HINDALCO.NS,397.911275,399.2327576,401.8267611,384.3049668,13391224 +27-05-2022,HINDALCO.NS,414.1605493,400.5052795,417.9292107,397.5197333,20350558 +30-05-2022,HINDALCO.NS,401.3373495,407.9447327,410.6366295,397.0303205,7161082 +31-05-2022,HINDALCO.NS,406.1338005,413.6221619,419.4464595,403.295079,39115757 +01-06-2022,HINDALCO.NS,412.1048977,401.9735718,413.0837692,397.6176116,12551513 +02-06-2022,HINDALCO.NS,399.379591,401.2394409,405.6443629,397.8133905,7202046 +03-06-2022,HINDALCO.NS,405.2528246,398.1560059,408.0915462,396.7366302,12229014 +06-06-2022,HINDALCO.NS,394.093683,400.5052795,402.0225483,387.5841933,8810058 +07-06-2022,HINDALCO.NS,399.3306498,395.6598816,404.273939,393.7021385,7636671 +08-06-2022,HINDALCO.NS,393.5063631,394.9746704,398.4007208,392.6253847,6911005 +09-06-2022,HINDALCO.NS,390.5697404,391.303894,393.8000045,385.0880539,8798828 +10-06-2022,HINDALCO.NS,381.759905,377.5997009,383.5218619,374.6630863,14541630 +13-06-2022,HINDALCO.NS,369.8176571,358.707489,369.8176571,352.8831914,12269608 +14-06-2022,HINDALCO.NS,356.1623995,350.7296448,361.7909106,349.7997348,11273145 +15-06-2022,HINDALCO.NS,352.3937425,349.9465637,355.2324639,348.5271881,8393144 +16-06-2022,HINDALCO.NS,352.7852838,328.9987183,356.0645094,325.2789886,16614475 +17-06-2022,HINDALCO.NS,325.9642226,326.6494446,335.3124338,318.965297,18606308 +20-06-2022,HINDALCO.NS,324.0064944,314.7072144,327.5304381,302.4223879,20646347 +21-06-2022,HINDALCO.NS,320.6783064,332.0821533,336.2423572,318.7205634,15208306 +22-06-2022,HINDALCO.NS,326.9430999,309.763916,326.9430999,308.7850445,19176515 +23-06-2022,HINDALCO.NS,310.302289,310.8896179,320.7272653,304.5269527,18756690 +24-06-2022,HINDALCO.NS,314.9029659,315.4902649,318.0842982,309.9107154,11621311 +27-06-2022,HINDALCO.NS,324.4959071,322.9786682,330.858572,319.4547248,15014176 +28-06-2022,HINDALCO.NS,321.5103546,336.2912903,337.9553838,318.4268855,15742835 +29-06-2022,HINDALCO.NS,332.2779533,336.8786316,338.2980073,327.9708947,12659696 +30-06-2022,HINDALCO.NS,337.7106517,331.494812,342.5071159,329.9286117,21225418 +01-07-2022,HINDALCO.NS,327.9219627,333.9420166,335.6550418,323.2723229,11278576 +04-07-2022,HINDALCO.NS,330.8585768,333.3057556,334.7740629,319.748379,10905377 +05-07-2022,HINDALCO.NS,334.5293331,337.9553833,349.3592302,334.5293331,20928565 +06-07-2022,HINDALCO.NS,332.6205202,333.7462463,335.067699,320.8740624,22317536 +07-07-2022,HINDALCO.NS,340.5004655,354.0088806,356.7986704,334.0888391,18699515 +08-07-2022,HINDALCO.NS,360.2247022,349.9954834,360.2247022,343.6817803,25506273 +11-07-2022,HINDALCO.NS,344.5627996,348.6740723,355.6240367,340.451527,13745531 +12-07-2022,HINDALCO.NS,342.6050646,339.5705566,348.4782943,334.382549,16896696 +13-07-2022,HINDALCO.NS,338.6895379,341.5282593,344.4648738,336.7317949,13690887 +14-07-2022,HINDALCO.NS,347.0099294,341.7240295,347.0099294,339.1789578,9511166 +15-07-2022,HINDALCO.NS,337.3191344,343.1434021,344.4648846,337.3191344,10062417 +18-07-2022,HINDALCO.NS,348.3803768,359.34375,360.3226215,346.716313,13863266 +19-07-2022,HINDALCO.NS,356.7986928,360.1758118,363.5039692,355.624035,10868823 +20-07-2022,HINDALCO.NS,367.0768218,361.5462036,368.2514795,359.6373922,10150339 +21-07-2022,HINDALCO.NS,363.7975791,368.0067444,371.4817262,363.0144939,12521152 +22-07-2022,HINDALCO.NS,370.7476147,373.1947937,373.9289474,368.7898715,9498042 +25-07-2022,HINDALCO.NS,372.9500319,378.8721924,380.3404996,372.2648099,7734139 +26-07-2022,HINDALCO.NS,379.2148484,373.8310547,381.1725916,372.9990079,5532712 +27-07-2022,HINDALCO.NS,373.8310327,380.4384155,381.6130733,371.139136,4744697 +28-07-2022,HINDALCO.NS,385.6753924,384.1091919,386.8989818,377.7465268,7586494 +29-07-2022,HINDALCO.NS,388.1225837,406.2806396,407.9936649,386.8500626,15509534 +01-08-2022,HINDALCO.NS,411.1260483,415.0415344,418.9570206,410.0003519,15535311 +02-08-2022,HINDALCO.NS,410.1471739,409.559845,411.6154812,398.9880443,15535733 +03-08-2022,HINDALCO.NS,408.1894248,405.4975281,413.5732181,400.9457815,6883530 +04-08-2022,HINDALCO.NS,417.9781377,412.7901306,423.8513668,409.5598367,20678616 +05-08-2022,HINDALCO.NS,414.0137042,402.1203918,417.488686,400.4073668,12217436 +08-08-2022,HINDALCO.NS,406.133795,412.49646,413.6221563,405.2528166,7643955 +10-08-2022,HINDALCO.NS,414.1115838,430.8013611,435.0104967,407.7978804,23766201 +11-08-2022,HINDALCO.NS,441.0749896,428.2329407,441.0749896,426.7511658,14865139 +12-08-2022,HINDALCO.NS,430.3568079,430.9495239,437.3211679,427.7390117,9420634 +16-08-2022,HINDALCO.NS,428.7268836,423.6888428,429.4677711,417.2184376,11154059 +17-08-2022,HINDALCO.NS,425.7139305,433.6167297,437.0247938,421.4167773,12297570 +18-08-2022,HINDALCO.NS,431.6904307,432.7276611,435.6418306,428.3811274,6755688 +19-08-2022,HINDALCO.NS,436.6296486,422.1576538,436.6296486,419.9349916,8116871 +22-08-2022,HINDALCO.NS,416.8726664,413.4151917,420.2313501,411.2913204,7407485 +23-08-2022,HINDALCO.NS,410.0070812,422.7009583,426.5535668,408.8216795,8605014 +24-08-2022,HINDALCO.NS,424.7754562,423.6394348,426.8993274,420.0337887,6538727 +25-08-2022,HINDALCO.NS,425.7139172,427.4920349,431.4434344,424.4791048,6818164 +26-08-2022,HINDALCO.NS,430.9001709,434.7033691,440.0377831,430.7025888,11051127 +29-08-2022,HINDALCO.NS,412.9706225,424.9730225,427.73899,412.9706225,7716457 +30-08-2022,HINDALCO.NS,428.7268577,433.6661072,436.234523,428.0847613,8824878 +01-09-2022,HINDALCO.NS,418.8483529,416.8232727,426.3560181,415.6872212,14093149 +02-09-2022,HINDALCO.NS,418.9471484,409.8589172,420.0337893,408.2289709,10102220 +05-09-2022,HINDALCO.NS,409.9577122,424.0839539,424.9730429,409.9577122,14707728 +06-09-2022,HINDALCO.NS,425.2200033,425.7139282,427.6402174,421.9107001,6180669 +07-09-2022,HINDALCO.NS,419.0953354,427.5908508,428.2823277,417.56418,7043379 +08-09-2022,HINDALCO.NS,430.2086457,415.4402771,431.6410401,414.0572932,12076714 +09-09-2022,HINDALCO.NS,420.8240662,420.8240662,425.4175623,418.1074789,8000436 +12-09-2022,HINDALCO.NS,426.7511469,425.9114685,427.6402058,423.4418438,5530132 +13-09-2022,HINDALCO.NS,426.9981017,431.344635,433.9624311,426.9981017,7628228 +14-09-2022,HINDALCO.NS,420.8240703,436.6296692,442.4579777,418.9471615,12387075 +15-09-2022,HINDALCO.NS,434.1600396,419.2434998,434.1600396,418.6014033,13039806 +16-09-2022,HINDALCO.NS,418.8483724,407.4880981,419.1447153,400.8694915,14826674 +19-09-2022,HINDALCO.NS,409.5625783,407.142334,411.1925246,400.7213096,6080201 +20-09-2022,HINDALCO.NS,410.9455518,416.3293457,422.3058254,410.7479697,8758050 +21-09-2022,HINDALCO.NS,412.8224554,406.3520508,418.7495546,405.8087153,6859320 +22-09-2022,HINDALCO.NS,404.0306158,407.0929565,409.9577153,398.5974412,8704463 +23-09-2022,HINDALCO.NS,405.709985,391.5343323,407.6856849,389.6574234,9228856 +26-09-2022,HINDALCO.NS,385.2614741,368.8631592,385.2614741,365.1093415,13092570 +27-09-2022,HINDALCO.NS,370.7400567,369.06073,375.3335829,360.6640058,14934966 +28-09-2022,HINDALCO.NS,363.5287947,356.3668823,367.5789857,354.4405628,10751444 +29-09-2022,HINDALCO.NS,362.2939364,366.6898804,372.3206065,361.553049,14020084 +30-09-2022,HINDALCO.NS,371.4315746,385.8047791,390.5464768,370.5918961,17706821 +03-10-2022,HINDALCO.NS,384.2736215,376.3214417,384.718166,374.4939133,8504297 +04-10-2022,HINDALCO.NS,391.1885569,389.2622375,396.0290153,385.5578005,9017446 +06-10-2022,HINDALCO.NS,397.1156654,407.636261,408.920484,394.5472496,11758976 +07-10-2022,HINDALCO.NS,404.9691116,406.1051331,406.9448116,400.8695101,5241693 +10-10-2022,HINDALCO.NS,398.5974588,402.5488586,404.178805,395.1399839,6519737 +11-10-2022,HINDALCO.NS,398.1035145,391.2379456,407.4387082,389.1140743,7054654 +12-10-2022,HINDALCO.NS,393.2136535,395.3375549,396.5229568,386.9902109,6584436 +13-10-2022,HINDALCO.NS,406.0063368,396.6711426,411.4395117,395.1399872,16565725 +14-10-2022,HINDALCO.NS,406.2532747,392.324585,406.2532747,391.5836975,6115990 +17-10-2022,HINDALCO.NS,390.2500789,383.5820923,391.0897573,381.6063925,8966396 +18-10-2022,HINDALCO.NS,386.7432363,388.6695557,393.5593946,386.5950648,7081590 +19-10-2022,HINDALCO.NS,389.2128569,385.5578003,393.2630475,384.7675324,6208852 +20-10-2022,HINDALCO.NS,378.3465043,390.3982849,391.8800597,375.4817457,8222063 +21-10-2022,HINDALCO.NS,392.3740062,388.9659119,393.2136545,381.5570374,7988528 +24-10-2022,HINDALCO.NS,390.2007132,390.7440186,394.0039413,389.5586168,793366 +25-10-2022,HINDALCO.NS,389.6079877,393.5593872,397.9059207,386.743229,6156624 +27-10-2022,HINDALCO.NS,403.0427488,407.3892822,408.3771321,400.4249527,9752346 +28-10-2022,HINDALCO.NS,407.4881012,400.0298462,407.4881012,394.8930144,6569623 +31-10-2022,HINDALCO.NS,400.0792171,400.7213135,403.7836543,398.1035172,4257977 +01-11-2022,HINDALCO.NS,401.0670572,409.3649902,409.9577062,401.0670572,7483252 +02-11-2022,HINDALCO.NS,409.7107475,416.1811523,421.6637374,408.9698601,11554760 +03-11-2022,HINDALCO.NS,409.9577235,405.3642273,410.8467824,403.9812434,7304472 +04-11-2022,HINDALCO.NS,407.4386973,425.3187561,426.7511505,406.9941528,13317485 +07-11-2022,HINDALCO.NS,426.7511819,432.1843567,433.5673406,421.1204251,9887999 +09-11-2022,HINDALCO.NS,424.8742446,412.032196,427.7390033,410.5504212,13898567 +10-11-2022,HINDALCO.NS,410.2540399,410.056488,415.2920803,407.7350348,5574432 +11-11-2022,HINDALCO.NS,415.2427147,424.6272888,426.5535781,415.1933041,14060782 +14-11-2022,HINDALCO.NS,429.714711,450.0150146,453.0773554,428.7762416,30135088 +15-11-2022,HINDALCO.NS,450.4595739,451.3486328,454.9542791,444.0879297,11841577 +16-11-2022,HINDALCO.NS,450.0150212,441.9640503,450.0150212,438.753538,7137989 +17-11-2022,HINDALCO.NS,438.0620605,435.0985107,439.0004999,431.1964915,6533823 +18-11-2022,HINDALCO.NS,435.147905,433.2709961,438.5065888,429.1714248,6128677 +21-11-2022,HINDALCO.NS,434.4563675,425.3187561,439.0498936,423.1948849,6372470 +22-11-2022,HINDALCO.NS,427.4920629,425.417572,431.0483288,423.7876256,6108017 +23-11-2022,HINDALCO.NS,429.2207992,428.0847778,433.9624669,426.3066299,6031033 +24-11-2022,HINDALCO.NS,430.2580195,433.0240173,434.2588297,427.3932607,4733568 +25-11-2022,HINDALCO.NS,432.6782548,435.296051,436.4320724,429.0726087,4800030 +28-11-2022,HINDALCO.NS,429.7146966,425.9114685,431.1964714,423.7875973,5613201 +29-11-2022,HINDALCO.NS,427.7389985,430.6531677,435.5430065,426.9981111,6518828 +30-11-2022,HINDALCO.NS,433.41915,445.2239685,446.4587809,432.826434,13921394 +01-12-2022,HINDALCO.NS,449.4717199,457.7696533,460.8319941,448.5332504,13243436 +02-12-2022,HINDALCO.NS,457.6708408,455.4975891,464.684581,452.4352484,6621056 +05-12-2022,HINDALCO.NS,460.4862342,475.3533936,477.9711898,460.4862342,14599958 +06-12-2022,HINDALCO.NS,471.6983336,464.2894592,471.6983336,461.5234915,7409338 +07-12-2022,HINDALCO.NS,464.2894787,458.6587219,466.3639697,457.4733201,5510513 +08-12-2022,HINDALCO.NS,459.3995877,465.9194031,467.203626,455.6951505,4902003 +09-12-2022,HINDALCO.NS,468.2408696,457.2263489,470.2165695,456.2878794,5405738 +12-12-2022,HINDALCO.NS,453.423111,456.3372803,461.2765298,448.9284059,4809486 +13-12-2022,HINDALCO.NS,458.6587091,452.5340576,460.338066,451.7437596,4359377 +14-12-2022,HINDALCO.NS,456.0409155,463.5979614,465.2279379,455.4481995,6639699 +15-12-2022,HINDALCO.NS,461.3259031,455.3988037,464.9315492,453.4231039,3986930 +16-12-2022,HINDALCO.NS,452.4352824,451.20047,457.1275697,447.0514881,6460140 +19-12-2022,HINDALCO.NS,453.4231217,454.5591431,457.3745214,449.5211024,3690005 +20-12-2022,HINDALCO.NS,452.4352651,451.4967957,453.6700775,438.8523287,7580480 +21-12-2022,HINDALCO.NS,453.7194523,451.5955811,458.263568,446.409369,5557133 +22-12-2022,HINDALCO.NS,453.8676564,449.9656372,457.3745116,441.766495,4435416 +23-12-2022,HINDALCO.NS,447.3972349,424.3309326,447.3972349,422.4046433,7766201 +26-12-2022,HINDALCO.NS,425.7632971,437.5681152,439.9883293,423.8863884,3939359 +27-12-2022,HINDALCO.NS,442.5073556,465.2772827,466.6602665,441.3219237,13898138 +28-12-2022,HINDALCO.NS,461.9679925,460.2886658,467.9445024,458.312966,7519133 +29-12-2022,HINDALCO.NS,453.7194586,464.1906738,466.4627467,449.7186785,8427104 +30-12-2022,HINDALCO.NS,468.1914709,467.5987549,476.4399934,466.0675695,8024424 +02-01-2023,HINDALCO.NS,470.1671837,481.1322937,485.034313,469.3768856,11255811 +03-01-2023,HINDALCO.NS,480.588999,474.0691833,482.5153185,472.6861995,5906501 +04-01-2023,HINDALCO.NS,471.2044042,455.8927307,471.6489487,454.4109559,9899885 +05-01-2023,HINDALCO.NS,457.6214732,460.0417175,461.7704549,453.0773575,7087634 +06-01-2023,HINDALCO.NS,461.3259006,457.0287476,468.2408499,455.4975923,6004013 +09-01-2023,HINDALCO.NS,465.2773275,465.030365,468.2408773,460.5356598,6047398 +10-01-2023,HINDALCO.NS,472.1922557,471.7477112,474.6618805,467.5493491,7092319 +11-01-2023,HINDALCO.NS,476.0448646,484.9849243,487.4545491,475.1558057,11383752 +12-01-2023,HINDALCO.NS,488.9857007,479.7492981,489.5784167,476.341234,7278634 +13-01-2023,HINDALCO.NS,481.7249883,482.5646667,484.0464416,476.7857389,7445162 +16-01-2023,HINDALCO.NS,484.9849159,477.1808777,486.7136532,475.4027599,3294109 +17-01-2023,HINDALCO.NS,475.8966836,481.9719543,483.3549382,471.1550162,7819426 +18-01-2023,HINDALCO.NS,482.5646981,496.8391418,497.8763722,482.5646981,12045667 +19-01-2023,HINDALCO.NS,487.1581808,492.8383179,496.8885086,485.0343096,7945795 +20-01-2023,HINDALCO.NS,491.9492499,483.9970703,495.456105,482.3177134,5664588 +23-01-2023,HINDALCO.NS,487.9978525,488.1954346,494.2707054,485.2318849,5559031 +24-01-2023,HINDALCO.NS,490.6650534,478.7614441,491.8504552,477.6748032,3293586 +25-01-2023,HINDALCO.NS,478.21816,483.1574097,489.7759862,478.21816,7341066 +27-01-2023,HINDALCO.NS,487.5039387,473.1801147,488.7881315,462.2643851,4591590 +30-01-2023,HINDALCO.NS,473.1800966,466.6109009,477.4772497,458.3129678,5804476 +31-01-2023,HINDALCO.NS,469.1793278,462.7088928,470.5623117,459.8441341,5679604 +01-02-2023,HINDALCO.NS,467.2530094,462.1655884,474.7606748,449.076577,6075062 +02-02-2023,HINDALCO.NS,461.3259273,459.7453613,465.2773271,455.2012455,3356544 +03-02-2023,HINDALCO.NS,462.0668066,454.0652161,463.2522385,444.7300523,5707642 +06-02-2023,HINDALCO.NS,451.4474187,441.9146729,451.4474187,440.5810694,4398369 +07-02-2023,HINDALCO.NS,434.6539766,424.3309326,436.5308855,420.3301524,16652967 +08-02-2023,HINDALCO.NS,426.7511477,431.1964722,434.4563647,426.7511477,6121515 +09-02-2023,HINDALCO.NS,431.6904266,439.1486816,442.2604331,426.5042144,11431814 +10-02-2023,HINDALCO.NS,439.1486593,427.8871765,439.5438234,425.7633053,6648361 +13-02-2023,HINDALCO.NS,429.2207853,422.503418,434.4563777,421.3673665,6437475 +14-02-2023,HINDALCO.NS,424.2815581,429.5171509,429.9616954,420.1819868,3951666 +15-02-2023,HINDALCO.NS,430.2086149,428.6774597,431.9373522,425.3681566,3623450 +16-02-2023,HINDALCO.NS,431.5916172,429.4183655,432.6782581,427.7390086,4282249 +17-02-2023,HINDALCO.NS,429.4677365,424.2815247,432.6782487,421.416766,4014137 +20-02-2023,HINDALCO.NS,424.6766629,428.9738159,430.2580087,423.787604,3749802 +21-02-2023,HINDALCO.NS,432.4312946,426.2572327,432.9745999,424.7754578,3761409 +22-02-2023,HINDALCO.NS,425.2693939,424.479126,429.2207936,421.5649566,5276939 +23-02-2023,HINDALCO.NS,425.1706149,431.1471252,433.1722056,424.874272,5037774 +24-02-2023,HINDALCO.NS,432.678235,410.2046509,432.678235,409.216801,10814032 +27-02-2023,HINDALCO.NS,409.9577323,406.7966003,409.9577323,396.6217578,8301373 +28-02-2023,HINDALCO.NS,408.4759428,394.3497009,408.8710767,393.164269,12174759 +01-03-2023,HINDALCO.NS,397.1156729,408.0314026,409.858931,396.7699194,7935816 +02-03-2023,HINDALCO.NS,409.9576973,405.8087158,411.7358151,403.0427482,4804013 +03-03-2023,HINDALCO.NS,408.1795986,411.8346252,414.2548696,407.1917487,5102333 +06-03-2023,HINDALCO.NS,413.9091309,409.4638062,417.0702629,408.8710902,5071598 +08-03-2023,HINDALCO.NS,404.9690888,402.7958069,404.9690888,391.2873613,7044653 +09-03-2023,HINDALCO.NS,406.0063176,403.8824463,413.415192,403.0427678,6982179 +10-03-2023,HINDALCO.NS,398.1035172,400.7213135,404.5245417,390.5958518,5239128 +13-03-2023,HINDALCO.NS,404.0306275,397.3626404,409.9083467,393.6582031,5962595 +14-03-2023,HINDALCO.NS,399.3876951,397.8071594,402.9933713,394.5966473,5841181 +15-03-2023,HINDALCO.NS,402.9933884,401.2152405,407.735056,400.0792191,5681268 +16-03-2023,HINDALCO.NS,395.7326719,380.2728271,395.9796344,378.4452988,16739755 +17-03-2023,HINDALCO.NS,384.5206021,391.8800964,393.2136698,381.8533951,9861244 +20-03-2023,HINDALCO.NS,388.9659098,381.0631104,389.2622527,376.3708232,6331283 +21-03-2023,HINDALCO.NS,382.9894227,383.829071,385.8541815,380.2728355,6080002 +22-03-2023,HINDALCO.NS,385.3602616,387.9780579,391.9294576,383.5327332,6511605 +23-03-2023,HINDALCO.NS,382.297912,393.9545288,395.7820572,381.3100621,10453779 +24-03-2023,HINDALCO.NS,395.9302414,383.6809082,396.1278234,381.4582459,8833099 +27-03-2023,HINDALCO.NS,385.2614471,385.2120667,391.7812622,384.6687311,7066058 +28-03-2023,HINDALCO.NS,388.2250117,388.1262207,394.942379,386.9901993,6424209 +29-03-2023,HINDALCO.NS,390.1019363,394.2015076,396.029036,385.1626866,6959623 +31-03-2023,HINDALCO.NS,399.1407648,400.4249878,405.314827,396.2266255,7468634 +03-04-2023,HINDALCO.NS,401.5609852,397.6589661,401.9561192,394.6954164,5200766 +05-04-2023,HINDALCO.NS,397.115679,398.3998718,399.6840948,389.5092223,5607641 +06-04-2023,HINDALCO.NS,396.1278098,400.3261719,401.5609842,393.9051475,4174551 +10-04-2023,HINDALCO.NS,401.8573404,406.4508667,408.8217005,400.5731475,5327008 +11-04-2023,HINDALCO.NS,407.8832191,412.4767151,412.97064,406.1544817,4965642 +12-04-2023,HINDALCO.NS,414.7981627,412.5755005,417.2677875,410.5504203,4701591 +13-04-2023,HINDALCO.NS,412.9706583,416.9220581,417.6135651,410.3034815,6368113 +17-04-2023,HINDALCO.NS,417.218419,423.491272,423.9357863,416.4775315,6920340 +18-04-2023,HINDALCO.NS,424.7754548,426.3066101,427.7390045,422.700964,4866068 +19-04-2023,HINDALCO.NS,429.1219945,427.7883911,432.0361638,426.0596538,5982454 +20-04-2023,HINDALCO.NS,426.6523691,424.6272888,430.4062168,422.8491409,3830118 +21-04-2023,HINDALCO.NS,424.7754601,417.2184143,425.6151385,413.9091111,5139533 +24-04-2023,HINDALCO.NS,413.9091357,422.6022034,423.7382549,413.2670393,2308450 +25-04-2023,HINDALCO.NS,419.8362133,424.5778809,426.4548198,419.8362133,3648159 +26-04-2023,HINDALCO.NS,420.4289088,419.6386108,421.8118926,416.9714343,5184973 +27-04-2023,HINDALCO.NS,419.8362174,425.5657349,426.2078614,416.922048,3271257 +28-04-2023,HINDALCO.NS,428.2329149,430.8013306,431.6903894,425.6644992,4913550 +02-05-2023,HINDALCO.NS,433.666127,440.729248,444.4336853,432.678277,5178547 +03-05-2023,HINDALCO.NS,435.6418021,436.9259949,438.5065607,428.9738153,4826725 +04-05-2023,HINDALCO.NS,439.5932027,440.0871277,441.0255971,435.1478782,3100187 +05-05-2023,HINDALCO.NS,437.6175025,428.9738159,438.1114274,427.3932501,3034975 +08-05-2023,HINDALCO.NS,432.925241,439.6426086,441.4701371,430.9001607,4090222 +09-05-2023,HINDALCO.NS,439.148677,434.9997253,441.2725785,433.8637039,2941913 +10-05-2023,HINDALCO.NS,435.6418305,431.1471252,437.4693589,428.3811273,3075599 +11-05-2023,HINDALCO.NS,428.7268534,415.7366333,428.7268534,414.4524104,11081500 +12-05-2023,HINDALCO.NS,413.9091059,399.8322449,413.9091059,398.8937754,11152831 +15-05-2023,HINDALCO.NS,403.5367095,405.7099915,407.8338628,399.4371382,5148782 +16-05-2023,HINDALCO.NS,408.5747421,407.4387207,412.6249329,406.0063262,4010692 +17-05-2023,HINDALCO.NS,406.7965592,402.7463989,408.377125,400.6224976,3727878 +18-05-2023,HINDALCO.NS,406.0062986,401.5609741,408.3771322,400.7212957,4078918 +19-05-2023,HINDALCO.NS,403.0427653,401.8079529,403.4378992,395.5350999,5523299 +22-05-2023,HINDALCO.NS,401.0670421,402.7463989,404.0305917,397.8071496,4237198 +23-05-2023,HINDALCO.NS,404.2282085,405.3148193,408.7722941,401.9561356,3690618 +24-05-2023,HINDALCO.NS,403.9318155,401.9561157,405.5123814,398.6962231,7866105 +25-05-2023,HINDALCO.NS,399.5853109,399.3383484,400.8201233,392.9667041,8018242 +26-05-2023,HINDALCO.NS,400.1780157,408.5253296,410.254067,398.2023158,6401768 +29-05-2023,HINDALCO.NS,411.9334284,414.7981873,419.836228,410.4516535,8350721 +30-05-2023,HINDALCO.NS,416.3787128,408.08078,416.3787128,406.5990053,5596603 +31-05-2023,HINDALCO.NS,405.5123772,400.9682617,405.7099592,399.4371065,22945527 +01-06-2023,HINDALCO.NS,404.0799879,401.4128113,409.3649909,400.9682668,4269628 +02-06-2023,HINDALCO.NS,407.0435417,415.6378479,416.7738693,407.0435417,11695310 +05-06-2023,HINDALCO.NS,419.6880374,414.6006165,420.8240588,413.3163935,8039709 +06-06-2023,HINDALCO.NS,414.600639,410.5010376,416.8726819,408.7723002,4383684 +07-06-2023,HINDALCO.NS,412.9212773,417.4653931,418.552034,408.821706,6911473 +08-06-2023,HINDALCO.NS,418.7990002,413.1682434,420.5277376,412.624938,5571023 +09-06-2023,HINDALCO.NS,416.7245084,410.0071106,416.7245084,409.4638052,3518826 +12-06-2023,HINDALCO.NS,412.8718914,411.7358398,415.8848216,408.9698721,2813911 +13-06-2023,HINDALCO.NS,413.909104,416.2799377,418.8483535,411.8346132,4247391 +14-06-2023,HINDALCO.NS,421.811909,419.8855896,424.7754587,418.9965307,7213168 +15-06-2023,HINDALCO.NS,419.7374099,417.9098816,420.4782973,415.6378389,4863359 +16-06-2023,HINDALCO.NS,422.5033996,421.7625122,426.2078366,420.6264607,7931068 +19-06-2023,HINDALCO.NS,419.0953202,420.972229,426.751157,417.9098883,3950931 +20-06-2023,HINDALCO.NS,420.9722224,423.7382202,427.9859627,417.9098818,5090801 +21-06-2023,HINDALCO.NS,423.7382488,415.8354492,424.4791363,413.0200708,5689533 +22-06-2023,HINDALCO.NS,416.7738785,414.9463501,420.2313532,411.143152,3566261 +23-06-2023,HINDALCO.NS,410.9455563,403.5366821,411.8840258,402.4994518,5403772 +26-06-2023,HINDALCO.NS,405.0184702,409.661377,410.9455698,403.2403524,4460980 +27-06-2023,HINDALCO.NS,410.945579,412.6743164,414.2054718,408.9698791,3047635 +28-06-2023,HINDALCO.NS,414.6499989,415.0945435,416.4281167,413.2670151,4613401 +30-06-2023,HINDALCO.NS,414.7488082,415.8354492,417.514776,409.6119764,4115005 +03-07-2023,HINDALCO.NS,418.8483861,420.4783325,423.5406734,416.9714772,3693861 +04-07-2023,HINDALCO.NS,422.7503969,420.6264954,423.7382468,418.008699,2721964 +05-07-2023,HINDALCO.NS,419.8362285,416.3787537,422.2070623,414.2548823,4783528 +06-07-2023,HINDALCO.NS,413.8597138,421.2191772,422.7997431,412.081566,5021705 +07-07-2023,HINDALCO.NS,418.7495803,417.5641785,419.8362213,413.4151967,6769909 +10-07-2023,HINDALCO.NS,417.8605028,422.6515808,430.9001334,417.8605028,6502214 +11-07-2023,HINDALCO.NS,424.0345635,419.490448,426.6029792,418.8483516,3055356 +12-07-2023,HINDALCO.NS,420.3301457,419.6880493,422.8985616,417.1196335,2854995 +13-07-2023,HINDALCO.NS,424.9730429,429.9122925,434.160035,424.9730429,11590791 +14-07-2023,HINDALCO.NS,435.6418122,441.5195313,443.0506866,434.2588284,10801568 +17-07-2023,HINDALCO.NS,442.3591709,441.6676941,448.6320238,438.0126374,8441112 +18-07-2023,HINDALCO.NS,441.5689291,439.0993042,443.544629,436.8272614,3963196 +19-07-2023,HINDALCO.NS,438.6053453,433.863678,439.0004793,433.172171,5062700 +20-07-2023,HINDALCO.NS,436.6296642,436.1851196,437.518723,432.925227,5156038 +21-07-2023,HINDALCO.NS,436.0863327,429.2207642,436.0863327,428.3810857,4309067 +24-07-2023,HINDALCO.NS,428.7268666,427.6896362,432.2337218,426.2572418,3399581 +25-07-2023,HINDALCO.NS,430.8507411,444.0385437,445.0263936,429.7147197,8482756 +26-07-2023,HINDALCO.NS,444.0385417,443.5446167,446.162413,440.9762009,4218466 +27-07-2023,HINDALCO.NS,445.5203019,445.9154358,454.015817,442.6555432,5615100 +28-07-2023,HINDALCO.NS,445.0264018,446.0142517,447.1502731,438.0126611,3886408 +31-07-2023,HINDALCO.NS,447.5453855,456.9793701,457.6214665,447.496005,4974267 +01-08-2023,HINDALCO.NS,459.35021,458.4611511,465.8206149,456.4854513,6249656 +02-08-2023,HINDALCO.NS,454.4109577,448.9777832,455.5963896,444.1867051,5986653 +03-08-2023,HINDALCO.NS,444.5324657,447.7923584,452.9291901,439.5932161,4026983 +04-08-2023,HINDALCO.NS,458.3623367,451.4473877,460.3380365,448.3850471,7576934 +07-08-2023,HINDALCO.NS,453.6207107,459.2020569,461.6716818,453.5713001,3770469 +08-08-2023,HINDALCO.NS,459.2020524,449.224762,461.5728863,446.5081746,6448476 +09-08-2023,HINDALCO.NS,449.2247495,463.2028198,464.0918787,445.4215213,6171305 +10-08-2023,HINDALCO.NS,462.3137609,463.2028198,465.2773107,457.3745113,4285159 +11-08-2023,HINDALCO.NS,461.3259123,456.8312073,464.2894621,454.4109629,4422888 +14-08-2023,HINDALCO.NS,455.9860587,448.2304993,455.9860587,445.048757,4566085 +16-08-2023,HINDALCO.NS,444.4521426,442.6624146,445.4464427,436.4977418,5066857 +17-08-2023,HINDALCO.NS,440.47495,445.0487366,446.6893257,437.9891997,3558210 +18-08-2023,HINDALCO.NS,444.9493045,436.9949036,444.9493045,435.6525923,3990678 +21-08-2023,HINDALCO.NS,440.4749557,446.8384705,448.2802178,437.3926193,3775298 +22-08-2023,HINDALCO.NS,447.1864949,447.7830811,451.8099845,445.7944807,3254685 +23-08-2023,HINDALCO.NS,452.1082874,458.6209412,462.6478446,450.3185289,9182054 +24-08-2023,HINDALCO.NS,461.3552612,453.8980103,463.2444254,451.263121,5950400 +25-08-2023,HINDALCO.NS,450.417959,447.4350586,451.710537,446.3413224,3304204 +28-08-2023,HINDALCO.NS,447.9819096,443.756134,450.2688181,442.9607061,4259997 +29-08-2023,HINDALCO.NS,445.4464576,453.4505615,455.886609,444.8001686,6062408 +30-08-2023,HINDALCO.NS,457.5769234,454.1465759,462.4986908,453.1522758,5510658 +31-08-2023,HINDALCO.NS,459.6152266,457.2289124,462.3495519,454.1465759,9294166 +01-09-2023,HINDALCO.NS,460.3112419,470.5525208,475.7725963,459.4660807,11151562 +04-09-2023,HINDALCO.NS,474.8777555,483.8761597,489.4939494,472.292569,10359653 +05-09-2023,HINDALCO.NS,483.2298486,483.3292847,486.958474,475.4743199,4941534 +06-09-2023,HINDALCO.NS,482.1361168,475.4245911,482.1361168,471.5468267,5138246 +07-09-2023,HINDALCO.NS,472.8394151,472.3919983,476.7669128,470.8508149,4055611 +08-09-2023,HINDALCO.NS,470.3039653,473.4360046,476.0708939,465.0341867,5637990 +11-09-2023,HINDALCO.NS,475.2754638,482.0864258,485.019593,473.7343107,5960678 +12-09-2023,HINDALCO.NS,487.2070626,475.026886,488.1019266,472.6902746,6817270 +13-09-2023,HINDALCO.NS,475.7726086,480.4458313,482.0366872,471.1491191,4162140 +14-09-2023,HINDALCO.NS,483.2298549,494.5151672,505.9993214,483.2298549,16108768 +15-09-2023,HINDALCO.NS,504.9056032,493.7197266,505.1044754,492.1288706,8515363 +18-09-2023,HINDALCO.NS,491.1842544,481.7384033,491.1842544,480.3960921,6238600 +20-09-2023,HINDALCO.NS,479.252653,475.5737305,483.6275674,472.5411273,5861905 +21-09-2023,HINDALCO.NS,476.2697669,476.8166199,483.6773151,473.6845805,5146457 +22-09-2023,HINDALCO.NS,476.2697749,476.120636,479.0538032,468.8125238,3684720 +25-09-2023,HINDALCO.NS,476.0708922,466.6747742,476.0708922,464.5867378,5768069 +26-09-2023,HINDALCO.NS,465.8295997,468.8125,471.5965282,463.5427216,4666823 +27-09-2023,HINDALCO.NS,463.5924356,472.2428589,473.0382869,463.5924356,5656858 +28-09-2023,HINDALCO.NS,473.2868661,464.1890259,476.8663526,461.8027116,5869780 +29-09-2023,HINDALCO.NS,475.2754587,489.8419495,491.6814108,471.4971304,11604605 +03-10-2023,HINDALCO.NS,480.3463948,477.2143555,481.7881118,473.883444,4657602 +04-10-2023,HINDALCO.NS,471.2982463,470.7016602,475.1760106,467.3210459,3302259 +05-10-2023,HINDALCO.NS,470.7016814,467.8679199,479.6503827,465.6804778,4801287 +06-10-2023,HINDALCO.NS,472.2925643,469.90625,473.7343116,466.6747746,3134022 +09-10-2023,HINDALCO.NS,469.757112,467.1221924,470.801115,461.9518499,2681298 +10-10-2023,HINDALCO.NS,470.3039496,477.9103394,482.0366787,464.338149,7863825 +11-10-2023,HINDALCO.NS,482.8818404,481.1418152,483.1801486,477.3634869,7006735 +12-10-2023,HINDALCO.NS,480.346399,481.6389771,491.1842644,479.7995157,6895255 +13-10-2023,HINDALCO.NS,476.2697704,477.8606567,484.7213217,474.7783202,4652247 +16-10-2023,HINDALCO.NS,477.0154944,480.6446838,483.7270204,472.5908466,5043158 +17-10-2023,HINDALCO.NS,483.7270031,481.5892639,485.6659004,477.9600746,4495043 +18-10-2023,HINDALCO.NS,485.0196037,482.2852783,491.9797048,480.7938281,7437952 +19-10-2023,HINDALCO.NS,475.7229053,477.2143555,479.5012336,468.3153572,6035837 +20-10-2023,HINDALCO.NS,472.2925717,469.0610962,477.1149335,467.3210709,2777724 +23-10-2023,HINDALCO.NS,468.1165012,454.0968933,471.248571,452.4065709,2994345 +25-10-2023,HINDALCO.NS,463.3438565,458.571228,470.3039573,456.7814696,7854105 +26-10-2023,HINDALCO.NS,454.0968829,454.0471497,455.8369081,446.1921847,6625855 +27-10-2023,HINDALCO.NS,455.3894491,453.5499878,461.7529637,451.8596958,6193726 +30-10-2023,HINDALCO.NS,456.135186,454.0471497,459.1180864,451.4122604,7523779 +31-10-2023,HINDALCO.NS,462.3495713,456.8809204,462.3495713,450.6665445,5236060 +01-11-2023,HINDALCO.NS,455.8866104,460.0626831,463.3438614,453.4008601,4931538 +02-11-2023,HINDALCO.NS,460.6095328,471.4971313,473.0879873,460.6095328,3933951 +03-11-2023,HINDALCO.NS,476.22005,472.4914246,478.7058003,471.5468273,3274345 +06-11-2023,HINDALCO.NS,477.264075,479.2029724,482.0367036,475.5240497,4294682 +07-11-2023,HINDALCO.NS,479.2526633,481.7881165,488.6985145,477.5623409,5425669 +08-11-2023,HINDALCO.NS,488.6488026,485.268158,488.6488026,475.4245929,8220612 +09-11-2023,HINDALCO.NS,486.0139021,481.6887207,486.0139021,480.3961123,3271496 +10-11-2023,HINDALCO.NS,479.3023657,478.5566406,485.4670387,476.8166154,3498064 +13-11-2023,HINDALCO.NS,479.2526628,484.7213135,489.5436752,478.3577987,4918873 +15-11-2023,HINDALCO.NS,494.167172,502.5192871,510.5731244,491.3831437,11674265 +16-11-2023,HINDALCO.NS,501.1272592,501.4255371,504.5576068,494.3162973,4171759 +17-11-2023,HINDALCO.NS,500.1826815,494.9129028,503.5633263,494.0180388,3595049 +20-11-2023,HINDALCO.NS,497.2992156,494.4654541,503.0661747,493.719729,4305637 +21-11-2023,HINDALCO.NS,499.9340953,503.9610291,508.0376657,499.0392313,7154476 +22-11-2023,HINDALCO.NS,502.0221408,497.3986511,503.9610382,496.1060731,4337970 +23-11-2023,HINDALCO.NS,496.1557612,499.0889587,500.1329617,488.8476493,6628259 +24-11-2023,HINDALCO.NS,501.9724115,504.9055786,509.8273762,499.6855031,5973059 +28-11-2023,HINDALCO.NS,508.8331015,512.6611328,515.2960525,506.8942041,7804926 +29-11-2023,HINDALCO.NS,516.0417634,514.5006104,520.3669447,510.9708571,6275280 +30-11-2023,HINDALCO.NS,516.3400355,512.7108765,516.7874826,508.4353678,7599701 +01-12-2023,HINDALCO.NS,517.0857451,514.2520142,521.8086705,512.3628197,4933886 +04-12-2023,HINDALCO.NS,521.0629727,516.2903442,523.6481895,513.6057217,5985489 +05-12-2023,HINDALCO.NS,515.3954343,517.682373,525.7858825,512.5120004,6399021 +06-12-2023,HINDALCO.NS,518.0303816,520.0189819,523.9464797,512.6611365,4831956 +07-12-2023,HINDALCO.NS,518.0303794,513.1085815,519.4224239,512.1639843,4628885 +08-12-2023,HINDALCO.NS,516.5389024,517.3840332,522.0572558,511.0702518,3733998 +11-12-2023,HINDALCO.NS,517.3343576,519.4224243,520.8144081,514.152585,2597347 +12-12-2023,HINDALCO.NS,522.0075561,524.4436035,535.4306076,519.1738251,9498031 +13-12-2023,HINDALCO.NS,525.935071,529.8128052,532.1991498,520.317251,4000017 +14-12-2023,HINDALCO.NS,536.9220883,540.0043945,542.8381864,534.1877628,7190654 +15-12-2023,HINDALCO.NS,552.8308553,554.0737305,555.8634585,545.0753267,8191005 +18-12-2023,HINDALCO.NS,553.8251851,563.1716309,564.165931,548.3565343,5076184 +19-12-2023,HINDALCO.NS,564.7127991,561.6304321,564.7127991,552.5326219,4484733 +20-12-2023,HINDALCO.NS,566.253897,545.0753174,567.6459414,543.1364201,6959868 +21-12-2023,HINDALCO.NS,540.8992907,553.0794678,558.4487129,538.5627096,4591119 +22-12-2023,HINDALCO.NS,556.2115426,567.1985474,568.7397005,555.8137982,7865384 +26-12-2023,HINDALCO.NS,571.6728875,576.5449219,577.539222,567.2482397,4649730 +27-12-2023,HINDALCO.NS,578.6826736,602.1481323,604.1864961,576.9923513,12430827 +28-12-2023,HINDALCO.NS,604.534505,610.798584,612.9860565,601.7504767,7139743 +29-12-2023,HINDALCO.NS,610.798545,611.3453979,614.4774676,604.6338722,3995822 +01-01-2024,HINDALCO.NS,610.9974438,606.9208374,616.9632447,603.4904897,2961919 +02-01-2024,HINDALCO.NS,606.920798,613.4831543,616.4660546,603.9378977,4975013 +03-01-2024,HINDALCO.NS,604.7830518,589.6696777,607.9151215,588.6256747,7226455 +04-01-2024,HINDALCO.NS,590.6142667,587.1342163,592.4536976,584.3004853,6592370 +05-01-2024,HINDALCO.NS,587.233631,583.6541748,594.1937319,578.235227,2990123 +08-01-2024,HINDALCO.NS,583.6541647,574.3574829,589.1228153,573.1643106,4425767 +09-01-2024,HINDALCO.NS,578.6329761,572.6671753,581.5661736,570.3305336,5314029 +10-01-2024,HINDALCO.NS,572.7168711,576.7437744,578.6826718,567.3973897,2408792 +11-01-2024,HINDALCO.NS,579.6273001,573.661499,583.6542037,572.2197516,3899383 +12-01-2024,HINDALCO.NS,577.6883579,578.7323608,582.1627083,572.4682823,2440863 +15-01-2024,HINDALCO.NS,582.5106852,571.3745728,582.6598545,568.9882283,3778987 +16-01-2024,HINDALCO.NS,572.6671868,576.2466431,581.5164218,566.2042358,5187155 +17-01-2024,HINDALCO.NS,567.695664,557.0566406,569.4356892,554.9188711,6148035 +18-01-2024,HINDALCO.NS,557.0566642,551.7371826,558.1503701,544.6776151,3784905 +19-01-2024,HINDALCO.NS,553.3280048,553.9245605,557.8023552,551.3394046,4451789 +23-01-2024,HINDALCO.NS,554.8194439,538.3140869,558.5977721,534.5356981,7867972 +24-01-2024,HINDALCO.NS,546.8650405,561.9287109,563.5692696,543.8821403,8619429 +25-01-2024,HINDALCO.NS,563.2710188,563.967041,566.7510692,555.2172121,5366990 +29-01-2024,HINDALCO.NS,564.7624917,564.6630859,568.6899895,558.7966907,5126212 +30-01-2024,HINDALCO.NS,566.7013933,566.0053711,580.9695765,564.0167708,7968815 +31-01-2024,HINDALCO.NS,565.9556201,576.0477295,577.2906046,565.0110228,5644545 +01-02-2024,HINDALCO.NS,574.7054835,567.9939575,578.4838119,567.0493602,3509803 +02-02-2024,HINDALCO.NS,573.7111824,580.1741333,585.6427841,569.8333875,7145858 +05-02-2024,HINDALCO.NS,580.1741217,576.5946655,587.5319669,572.7665736,4801118 +06-02-2024,HINDALCO.NS,575.3020228,581.5661621,584.3998932,566.005341,4099573 +07-02-2024,HINDALCO.NS,587.0348366,588.8742676,598.7178634,581.3176107,9415146 +08-02-2024,HINDALCO.NS,588.6257012,597.8726807,605.4791012,584.4993312,11844758 +09-02-2024,HINDALCO.NS,597.5743494,587.9296265,598.5686495,573.0151252,5105348 +12-02-2024,HINDALCO.NS,588.5262754,579.130127,598.3698103,576.4455044,4595403 +13-02-2024,HINDALCO.NS,535.9277727,507.1925049,536.9220728,493.520878,46100123 +14-02-2024,HINDALCO.NS,512.0645515,504.9055786,513.9537459,500.2820892,16634538 +15-02-2024,HINDALCO.NS,509.7776912,510.2748413,515.5446199,504.7067545,13303658 +16-02-2024,HINDALCO.NS,516.9863344,512.7605591,516.9863344,508.0376337,12066565 +19-02-2024,HINDALCO.NS,515.7931918,509.3799438,515.9423611,508.8827938,5580597 +20-02-2024,HINDALCO.NS,509.6782298,508.68396,512.9594688,504.2593122,5186970 +21-02-2024,HINDALCO.NS,531.9505566,508.882782,534.9334569,507.0930539,18106978 +22-02-2024,HINDALCO.NS,513.3571731,518.1795654,519.1738656,511.3188699,8727844 +23-02-2024,HINDALCO.NS,521.709289,515.3954468,521.8086947,514.0531659,6445580 +26-02-2024,HINDALCO.NS,516.4395078,502.1712646,516.7874886,501.1272617,7605543 +27-02-2024,HINDALCO.NS,502.6187167,506.7450562,509.2805397,501.8232887,6741206 +28-02-2024,HINDALCO.NS,509.5788002,501.5249634,511.5176976,498.8900742,4406098 +29-02-2024,HINDALCO.NS,503.6130081,500.9781189,505.1044583,496.1557573,16860796 +01-03-2024,HINDALCO.NS,507.0930674,516.1411743,519.521819,507.0930674,9882296 +04-03-2024,HINDALCO.NS,521.0132884,521.9578857,526.8299202,517.0857906,5989974 +05-03-2024,HINDALCO.NS,521.013279,519.1240845,525.2887575,517.2349506,5729926 +06-03-2024,HINDALCO.NS,519.0743772,523.9464722,524.8910694,511.0205703,4637732 +07-03-2024,HINDALCO.NS,527.7744743,533.6408691,537.7671781,526.2333214,7909060 +11-03-2024,HINDALCO.NS,536.922099,530.65802,540.1535746,529.0671033,5527908 +12-03-2024,HINDALCO.NS,530.0613677,525.9350586,533.7899931,522.3058389,3703670 +13-03-2024,HINDALCO.NS,526.3327522,504.1101685,526.9790716,498.3432398,5712435 +14-03-2024,HINDALCO.NS,509.0816873,522.2561646,523.3498705,504.1101864,10349338 +15-03-2024,HINDALCO.NS,519.024672,529.5145264,531.0059766,514.5503214,8467660 +18-03-2024,HINDALCO.NS,528.9676895,528.1225586,532.4974429,523.9961886,4282437 +19-03-2024,HINDALCO.NS,528.9676569,530.6082764,536.6734827,526.2333316,7119131 +20-03-2024,HINDALCO.NS,529.9619786,524.8413086,532.447729,513.4068569,5005234 +21-03-2024,HINDALCO.NS,535.3312013,536.6237793,542.6392828,531.2048316,8795679 +22-03-2024,HINDALCO.NS,536.6237651,544.6278687,547.5113632,534.2871235,5518261 +26-03-2024,HINDALCO.NS,542.539918,555.4658203,557.8024015,541.8935986,7198061 +27-03-2024,HINDALCO.NS,560.9841504,554.4714966,561.4315976,553.6263051,5320703 +28-03-2024,HINDALCO.NS,557.8023657,557.0566406,563.4201856,552.1348429,8326754 +01-04-2024,HINDALCO.NS,566.7510532,565.3590088,570.7282536,560.8846584,6192790 +02-04-2024,HINDALCO.NS,567.7454027,567.9442749,569.0379808,558.3492539,4626877 +03-04-2024,HINDALCO.NS,566.9499313,573.3134155,580.7706663,563.9173281,7514291 +04-04-2024,HINDALCO.NS,586.637086,574.4569092,586.637086,565.70708,7246259 +05-04-2024,HINDALCO.NS,569.2368287,566.8007813,571.7225791,564.3647338,4884617 +08-04-2024,HINDALCO.NS,568.7397004,573.5123291,576.3958239,567.2482501,3276169 +09-04-2024,HINDALCO.NS,574.8049044,585.2450562,592.0560487,570.7282979,7829711 +10-04-2024,HINDALCO.NS,592.8017394,599.6126709,601.4521625,587.6810695,11748104 +12-04-2024,HINDALCO.NS,605.5784778,595.237793,605.5784778,591.9068511,15994496 +15-04-2024,HINDALCO.NS,611.4945808,609.2077026,621.8353264,602.2476017,27067692 +16-04-2024,HINDALCO.NS,609.2076693,605.3795776,617.8580922,603.3412746,10722248 +18-04-2024,HINDALCO.NS,612.8866459,609.3071289,621.4376031,606.3242284,9953539 +19-04-2024,HINDALCO.NS,605.5288067,611.2460327,612.7871858,597.2761274,6443897 +22-04-2024,HINDALCO.NS,617.1124198,615.024353,618.9021479,609.2077214,6503652 +23-04-2024,HINDALCO.NS,614.9746282,608.3128052,615.2232032,606.9208214,6154126 +24-04-2024,HINDALCO.NS,608.3128226,632.4743042,634.015518,605.2305164,11775700 +25-04-2024,HINDALCO.NS,632.0765746,643.1132813,644.5550285,624.5198576,11897458 +26-04-2024,HINDALCO.NS,647.2396795,645.5990601,657.8289395,639.3349814,7545608 +29-04-2024,HINDALCO.NS,651.2168825,646.3447876,651.6643297,637.5452557,4157501 +30-04-2024,HINDALCO.NS,649.8745638,640.7270508,649.9740302,638.638984,4771959 +02-05-2024,HINDALCO.NS,632.2754697,637.7938232,643.212771,625.0667939,17929526 +03-05-2024,HINDALCO.NS,651.3162579,643.4115601,651.3162579,634.7611979,10633995 +06-05-2024,HINDALCO.NS,646.2951096,635.1589355,651.2666104,625.7130839,10094421 +07-05-2024,HINDALCO.NS,643.2128047,616.664978,643.2128047,608.2631294,10787196 +08-05-2024,HINDALCO.NS,611.5940127,629.8891602,630.8337575,611.5940127,7683352 +09-05-2024,HINDALCO.NS,630.386264,615.8695068,634.1148894,611.4945621,6588118 +10-05-2024,HINDALCO.NS,616.5654681,622.0341187,625.9616162,614.4774622,4364788 +13-05-2024,HINDALCO.NS,621.5370144,629.8891602,632.5240799,610.7985847,3582386 +14-05-2024,HINDALCO.NS,640.6772336,642.9641724,645.7979033,634.5623245,8339846 +15-05-2024,HINDALCO.NS,649.2779768,649.973999,655.2437775,645.0024984,6764257 +16-05-2024,HINDALCO.NS,656.2380968,649.6259766,662.2038977,639.5835694,8781056 +17-05-2024,HINDALCO.NS,649.2780028,651.7140503,655.0449315,646.6928466,5026205 +21-05-2024,HINDALCO.NS,662.502164,689.6465454,691.4363342,659.4198579,15976672 +22-05-2024,HINDALCO.NS,694.5683339,680.6481323,694.7175032,673.5389229,8004434 +23-05-2024,HINDALCO.NS,671.301763,672.9423218,674.682347,662.1541895,9749101 +24-05-2024,HINDALCO.NS,675.3783372,669.4125366,686.5145103,667.2250643,15930052 +27-05-2024,HINDALCO.NS,681.1453013,673.9863281,685.5699491,671.6497471,10475785 +28-05-2024,HINDALCO.NS,678.1127093,677.416687,694.0215118,674.4834894,12925385 +29-05-2024,HINDALCO.NS,691.0385673,701.2798462,709.4331191,678.410944,22684652 +30-05-2024,HINDALCO.NS,700.8324066,691.1877441,708.9856797,689.3979554,10361716 +31-05-2024,HINDALCO.NS,694.9163912,685.4207764,699.4404447,680.4492757,13620282 +03-06-2024,HINDALCO.NS,710.9246214,691.9832153,711.1731965,688.8511455,7081956 +04-06-2024,HINDALCO.NS,693.0271655,645.3504639,693.0271655,590.8628309,24250212 +05-06-2024,HINDALCO.NS,623.426186,691.2871704,696.6564154,603.5401833,25836374 +06-06-2024,HINDALCO.NS,691.0385571,673.6383057,691.0385571,669.1639553,10420244 +07-06-2024,HINDALCO.NS,673.6383149,676.4720459,683.0841658,668.6171116,7172942 +10-06-2024,HINDALCO.NS,673.1908754,672.5446167,680.9464041,669.2136749,4054802 +11-06-2024,HINDALCO.NS,676.1240613,669.1142578,677.3669364,668.2193635,5157918 +12-06-2024,HINDALCO.NS,670.1583047,670.0588989,679.1070061,668.0205351,10783822 +13-06-2024,HINDALCO.NS,674.1355068,676.8201294,680.7476272,672.1966094,9555904 +14-06-2024,HINDALCO.NS,686.0670974,679.7035522,686.0670974,673.5389399,8326865 +18-06-2024,HINDALCO.NS,679.703557,674.8812256,684.078502,673.1412003,4013739 +19-06-2024,HINDALCO.NS,676.1738121,658.6244507,678.1127096,656.6358504,4770356 +20-06-2024,HINDALCO.NS,661.2095914,672.644043,680.4492748,657.9781159,6646966 +21-06-2024,HINDALCO.NS,676.1240991,680.5984497,687.2602728,673.1411986,11973903 +24-06-2024,HINDALCO.NS,675.7263571,681.3441772,683.7802247,671.2520065,8014595 +25-06-2024,HINDALCO.NS,684.8738906,681.5927124,692.0328634,677.0189563,5778636 +26-06-2024,HINDALCO.NS,679.6538409,670.8543091,679.6538409,667.5233672,6069407 +27-06-2024,HINDALCO.NS,674.1355012,681.3441772,683.7802247,668.269106,7135387 +28-06-2024,HINDALCO.NS,686.3156844,689.5968628,693.5243606,682.0899087,6101211 +01-07-2024,HINDALCO.NS,695.015778,685.9179077,697.8495091,684.4762211,4870114 +02-07-2024,HINDALCO.NS,685.9677075,690.7900391,699.2912933,684.4762573,5482768 +03-07-2024,HINDALCO.NS,694.9163785,687.7077026,698.9929847,679.5047266,5875690 +04-07-2024,HINDALCO.NS,693.7231861,687.9064941,701.7272897,686.6139162,5924057 +05-07-2024,HINDALCO.NS,690.044308,695.164978,698.4958593,689.5471579,5174673 +08-07-2024,HINDALCO.NS,699.6393223,693.2260742,701.8764976,687.7077205,2636146 +09-07-2024,HINDALCO.NS,697.998714,702.9702148,706.5994347,691.5854658,5507357 +10-07-2024,HINDALCO.NS,703.9644906,689.3482666,708.0410969,681.3938656,5327276 +11-07-2024,HINDALCO.NS,697.9986997,692.3311768,697.9986997,688.0556983,6856272 +12-07-2024,HINDALCO.NS,693.5243557,688.1054077,698.4461536,682.1893097,3839953 +15-07-2024,HINDALCO.NS,688.1053932,696.1094971,697.6009473,684.525937,2848268 +16-07-2024,HINDALCO.NS,696.3083386,686.8624878,699.1421303,685.0727598,4570179 +18-07-2024,HINDALCO.NS,682.0898973,686.017395,691.8837294,680.2007028,7841505 +19-07-2024,HINDALCO.NS,680.001906,659.2210083,681.7916341,654.8958269,6207375 +22-07-2024,HINDALCO.NS,651.2665767,668.4679565,671.152579,647.1402069,3291634 +23-07-2024,HINDALCO.NS,668.4679771,649.7751465,669.3628715,635.0595164,9602846 +24-07-2024,HINDALCO.NS,649.2779697,647.8859253,652.9071894,641.3235689,2610134 +25-07-2024,HINDALCO.NS,638.2909897,642.8647461,645.3007936,629.6902692,6171776 +26-07-2024,HINDALCO.NS,656.2380821,663.7947388,664.6896332,651.2665815,4730539 +29-07-2024,HINDALCO.NS,672.8926067,663.0490112,672.8926067,661.2095803,6032470 +30-07-2024,HINDALCO.NS,661.20958,656.7352295,661.20958,650.8688345,6714850 +31-07-2024,HINDALCO.NS,663.1981692,665.7833252,670.1582699,660.4638439,8551592 +01-08-2024,HINDALCO.NS,676.1240836,669.6611328,686.9619792,663.5461628,8831127 +02-08-2024,HINDALCO.NS,656.039228,644.3562012,661.8061567,642.8647509,6717210 +05-08-2024,HINDALCO.NS,624.4702114,610.798584,630.2371402,605.7773802,13451475 +06-08-2024,HINDALCO.NS,621.437574,606.8213501,625.4147744,604.534472,7063441 +07-08-2024,HINDALCO.NS,621.4375976,620.1450195,625.8622454,613.2346213,4839670 +08-08-2024,HINDALCO.NS,621.4375864,610.5499878,627.4033873,609.5059848,5396272 +09-08-2024,HINDALCO.NS,622,622.9000244,626.5,614.7999878,3629264 +12-08-2024,HINDALCO.NS,619,629.3499756,634.4000244,616.5,3586449 +13-08-2024,HINDALCO.NS,634.4000244,621.4000244,634.4000244,619.2000122,6793767 +14-08-2024,HINDALCO.NS,626.8499756,621.4500122,633.9500122,611.5999756,8646288 +16-08-2024,HINDALCO.NS,633.9500122,634.1500244,642,630.2000122,6566337 +19-08-2024,HINDALCO.NS,636.5,658.8499756,660.2999878,636.5,9510274 +20-08-2024,HINDALCO.NS,663,672.9000244,674.2999878,661.0499878,10295836 +21-08-2024,HINDALCO.NS,668.9000244,685.5999756,696.5999756,667.7999878,7815238 +22-08-2024,HINDALCO.NS,691.5,685.5499878,692,677.2000122,6188728 +23-08-2024,HINDALCO.NS,690.0499878,685.0999756,694.7000122,677.7999878,7774920 +26-08-2024,HINDALCO.NS,694.4000244,711.8499756,712.9000244,689.5,11517668 +27-08-2024,HINDALCO.NS,711.9000244,703.5,712.9500122,702.75,6465241 +28-08-2024,HINDALCO.NS,706,705.0499878,710.7000122,701.1500244,3599946 +29-08-2024,HINDALCO.NS,697.6500244,700.5,702.3499756,691.4000244,5728640 +30-08-2024,HINDALCO.NS,699,701.3499756,708.5,695.0999756,7404373 +02-09-2024,HINDALCO.NS,706.7000122,683.9000244,706.7000122,683.2000122,6186645 +03-09-2024,HINDALCO.NS,687.6500244,678.9000244,692.7000122,677.5499878,4457291 +04-09-2024,HINDALCO.NS,666.6500244,666.7999878,673.7999878,661.25,5816848 +05-09-2024,HINDALCO.NS,670,669.9500122,672.4000244,667.25,3749608 +06-09-2024,HINDALCO.NS,668.25,667.0999756,677,665.4500122,6311131 +09-09-2024,HINDALCO.NS,664,658.5499878,664,651,5144488 +10-09-2024,HINDALCO.NS,664.9000244,659.5,666.7999878,653.7000122,3304741 +11-09-2024,HINDALCO.NS,658.5999756,647.7000122,658.5999756,645.4000244,3825823 +12-09-2024,HINDALCO.NS,658,676.2000122,677.9000244,651.5,8594764 +13-09-2024,HINDALCO.NS,686,673.25,686.4000244,670.5999756,5977861 +16-09-2024,HINDALCO.NS,680.0999756,685.1500244,687.5499878,676.5499878,4258546 +17-09-2024,HINDALCO.NS,689,683,692,681.0999756,3395470 +18-09-2024,HINDALCO.NS,685,685.25,687.9500122,673.3499756,3404940 +19-09-2024,HINDALCO.NS,690,684.2000122,690.8499756,668.2000122,5134590 +20-09-2024,HINDALCO.NS,692.0999756,694.4000244,698.7999878,688.75,9753966 +23-09-2024,HINDALCO.NS,695.5,690.5499878,698,687.9500122,2808114 +24-09-2024,HINDALCO.NS,697.5999756,717.8499756,719.7000122,693,15201960 +25-09-2024,HINDALCO.NS,725,718.4500122,730.9000244,715.5499878,9525319 +26-09-2024,HINDALCO.NS,718.4500122,734.6500244,736.1500244,710.7000122,10573166 +27-09-2024,HINDALCO.NS,746.9500122,747.1500244,757.7000122,742.0999756,12936973 +30-09-2024,HINDALCO.NS,750,756.2000122,764.4500122,749.4500122,8566640 +01-10-2024,HINDALCO.NS,755,761.5499878,765.5,745.2000122,4402151 +03-10-2024,HINDALCO.NS,750,747.0999756,772.6500244,744.7000122,5649089 +04-10-2024,HINDALCO.NS,742.6500244,747.9000244,757.5499878,740.0499878,4624509 +07-10-2024,HINDALCO.NS,753,731.2999878,753,722.5,5862059 +08-10-2024,HINDALCO.NS,723.5,721.7999878,732,708,5418558 +09-10-2024,HINDALCO.NS,710,727.5499878,735.75,710,3733320 +10-10-2024,HINDALCO.NS,731.9000244,730.1500244,738.2000122,726.2999878,3890250 +11-10-2024,HINDALCO.NS,736,747.3499756,749.9500122,733.0499878,5224383 +14-10-2024,HINDALCO.NS,746,743,755,739.4500122,2540789 +15-10-2024,HINDALCO.NS,746,726.9500122,750,720.6500244,3056619 +16-10-2024,HINDALCO.NS,728.5,733.0999756,738.9000244,726.0499878,3207796 +17-10-2024,HINDALCO.NS,741.0999756,734.7999878,747.2999878,732.3499756,6213860 +18-10-2024,HINDALCO.NS,734.7999878,753.5,756.4500122,725.0499878,5474367 +21-10-2024,HINDALCO.NS,760,739.5999756,765.4500122,737,2981749 +22-10-2024,HINDALCO.NS,733,720.25,745.7999878,718.2999878,5672302 +23-10-2024,HINDALCO.NS,716,717.0999756,731.1500244,713.2999878,6522834 +24-10-2024,HINDALCO.NS,715,690.7000122,715,666.75,14909729 +25-10-2024,HINDALCO.NS,694.5,678.75,694.9000244,668.4500122,4091651 +28-10-2024,HINDALCO.NS,681,692.9000244,697,680.7999878,2587719 +29-10-2024,HINDALCO.NS,692.9000244,693.5999756,696.2000122,676.4500122,4293867 +30-10-2024,HINDALCO.NS,690.9500122,688.4000244,698.7999878,685.4000244,3284187 +31-10-2024,HINDALCO.NS,686.8499756,686.0499878,689.5499878,679.25,4478581 +01-11-2024,HINDALCO.NS,687.5,690.9000244,693.9000244,687.2000122,472898 +04-11-2024,HINDALCO.NS,689,674.2999878,689.9000244,661.5999756,5245661 +05-11-2024,HINDALCO.NS,675.5999756,697.5499878,701.4500122,674.7999878,4931994 +06-11-2024,HINDALCO.NS,706,708.2000122,714.25,687.8499756,5500043 +07-11-2024,HINDALCO.NS,682,648.0999756,687.7000122,646.2999878,26671445 +08-11-2024,HINDALCO.NS,654.75,650.4500122,660.4500122,647,7886228 +11-11-2024,HINDALCO.NS,647.4500122,655.3499756,657.5999756,638.7000122,4933389 +12-11-2024,HINDALCO.NS,668,651.6500244,673.5,648.1500244,12009560 +13-11-2024,HINDALCO.NS,648,626.5999756,649.9000244,622.5499878,7867492 +14-11-2024,HINDALCO.NS,630,627.3499756,636.4500122,625.1500244,6937416 +18-11-2024,HINDALCO.NS,641.9000244,651.0499878,663.0999756,639.9000244,13618683 +19-11-2024,HINDALCO.NS,651.0999756,640,655.5499878,637.6500244,5015887 +21-11-2024,HINDALCO.NS,641,648.0499878,653.9000244,634.2999878,7910597 +22-11-2024,HINDALCO.NS,652.9500122,652.0999756,657.2999878,647.4000244,3586402 +25-11-2024,HINDALCO.NS,660.0999756,659.8499756,663,654.4500122,5760810 +26-11-2024,HINDALCO.NS,662.9000244,666.0999756,670.25,659.25,3604133 +27-11-2024,HINDALCO.NS,667.2000122,661.0999756,669.7999878,660.1500244,2910507 +28-11-2024,HINDALCO.NS,661,650.25,663.1500244,647.5999756,4686850 +29-11-2024,HINDALCO.NS,652.5,656.2000122,658.5999756,649.0999756,3412007 +02-12-2024,HINDALCO.NS,656.2000122,662.5999756,663.4000244,653.0499878,2174126 +03-12-2024,HINDALCO.NS,665.4000244,667.5499878,669.5999756,657,3306465 +04-12-2024,HINDALCO.NS,667.5499878,663.0499878,671.25,659.6500244,2785457 +05-12-2024,HINDALCO.NS,664,670.8499756,673.9500122,658.7000122,5156111 +06-12-2024,HINDALCO.NS,673.4500122,670.1500244,676.5,667.25,2723680 +09-12-2024,HINDALCO.NS,666.9500122,670.9000244,672.5,654.25,5079369 +10-12-2024,HINDALCO.NS,675,668.9000244,676,664.7000122,3950822 +11-12-2024,HINDALCO.NS,671,670.5,679.7999878,668.0499878,3418716 +12-12-2024,HINDALCO.NS,675,668.7000122,679.7999878,662,6585440 +13-12-2024,HINDALCO.NS,663,662.0999756,665.5499878,648,4198819 +16-12-2024,HINDALCO.NS,661.2999878,653.5,666.5999756,652.0499878,2619582 +17-12-2024,HINDALCO.NS,649.5,639.4500122,653.5999756,637.0999756,4800541 +18-12-2024,HINDALCO.NS,641.9500122,633,642.0499878,628.25,3753662 +19-12-2024,HINDALCO.NS,620.5999756,629.3499756,633.25,614.0999756,5198027 +20-12-2024,HINDALCO.NS,629.3499756,622.6500244,640.5999756,620.7000122,5964142 +23-12-2024,HINDALCO.NS,625.5499878,634.1500244,635.9000244,625.5499878,2921238 +24-12-2024,HINDALCO.NS,635,627.4500122,638.0999756,625.75,4830151 +26-12-2024,HINDALCO.NS,630,628.75,633.4500122,626.75,4476967 +27-12-2024,HINDALCO.NS,628.75,617.4000244,632.8499756,615.7000122,3391148 +30-12-2024,HINDALCO.NS,615.4000244,601.0999756,620.2999878,599.1500244,8023050 +31-12-2024,HINDALCO.NS,601.4000244,602.4500122,605.9000244,597.4500122,3807525 +01-01-2025,HINDALCO.NS,601.5,592.9500122,603.75,587.5,9217246 +02-01-2025,HINDALCO.NS,594.9000244,599,600.5499878,588.5999756,8525001 +03-01-2025,HINDALCO.NS,599,591.1500244,599.75,590,6291674 +06-01-2025,HINDALCO.NS,592.5999756,574.0999756,593.8499756,571.5999756,11202314 +07-01-2025,HINDALCO.NS,573.0499878,584.5,588.4000244,572.0499878,5379682 +08-01-2025,HINDALCO.NS,582.75,586.6500244,587.5999756,577.4500122,4077369 +09-01-2025,HINDALCO.NS,580,589.25,596.8499756,578.6500244,7595188 +10-01-2025,HINDALCO.NS,586,574.4500122,589.25,571.5999756,10613705 +13-01-2025,HINDALCO.NS,571.5999756,563.75,573.9500122,562,7689295 +14-01-2025,HINDALCO.NS,569.9000244,590.9000244,591.9500122,568.3499756,8506497 +15-01-2025,HINDALCO.NS,594,591.5499878,596.2000122,586.5499878,4390121 +16-01-2025,HINDALCO.NS,596,602.5999756,607,590.5499878,4959410 +17-01-2025,HINDALCO.NS,603.8499756,617,619,603.7000122,6414327 +20-01-2025,HINDALCO.NS,617.0499878,618.1500244,621.9500122,612.25,2995173 +21-01-2025,HINDALCO.NS,626.0499878,614.9500122,628.3499756,613.4500122,3529837 +22-01-2025,HINDALCO.NS,615,613.4500122,615.4000244,605.3499756,4426051 +23-01-2025,HINDALCO.NS,611,608.25,616.2000122,607.2000122,6826419 +24-01-2025,HINDALCO.NS,608.7000122,606.9000244,615.3499756,599.9000244,4608870 +27-01-2025,HINDALCO.NS,600.0499878,586.9000244,601.5999756,585.3499756,2919161 +28-01-2025,HINDALCO.NS,590.0999756,573.8499756,591.6500244,568.2999878,6250865 +29-01-2025,HINDALCO.NS,576.5,584.0999756,587.8499756,571.5999756,4618198 +30-01-2025,HINDALCO.NS,586.9000244,587.8499756,601.8499756,581.7000122,4604752 +31-01-2025,HINDALCO.NS,590,594.2999878,596.4000244,584.2999878,3750965 +01-02-2025,HINDALCO.NS,594,586.4500122,595.4000244,582,1740719 +03-02-2025,HINDALCO.NS,575,574.0499878,576.5999756,557.5999756,8169543 +04-02-2025,HINDALCO.NS,580.5,583.9500122,595.9000244,580.2000122,5318376 +05-02-2025,HINDALCO.NS,584.5,600.5999756,604.5,584.5,3974704 +06-02-2025,HINDALCO.NS,601.0499878,595.4500122,606.7999878,591.25,3571342 +07-02-2025,HINDALCO.NS,595.4500122,607.4000244,610.5999756,594,4687823 +10-02-2025,HINDALCO.NS,605,596,606.0999756,589.5,3434505 +11-02-2025,HINDALCO.NS,594.0499878,595.8499756,607,591.6500244,5303293 +12-02-2025,HINDALCO.NS,599.0499878,598.9000244,604.9500122,586.3499756,3764143 +13-02-2025,HINDALCO.NS,596.0499878,602.5,607.9500122,590.0999756,4415122 +14-02-2025,HINDALCO.NS,609,606.2000122,616,595.0499878,11475440 +17-02-2025,HINDALCO.NS,606.2000122,610.8499756,611.9000244,589.6500244,4470099 +18-02-2025,HINDALCO.NS,609,611.4500122,613.7000122,601.7000122,2956837 +19-02-2025,HINDALCO.NS,607,626.2999878,628.3499756,606.5499878,6101855 +20-02-2025,HINDALCO.NS,627,638.7999878,644.2000122,625,6904537 +21-02-2025,HINDALCO.NS,639.2000122,653.5499878,656.2000122,637.9500122,7490723 +24-02-2025,HINDALCO.NS,642,641.9000244,647.9000244,636.25,5931712 +25-02-2025,HINDALCO.NS,636,619.4500122,638.4500122,617.0999756,10249548 +27-02-2025,HINDALCO.NS,625.0999756,631.9500122,633.9000244,619.5,7263151 +28-02-2025,HINDALCO.NS,630,634.3499756,636.5999756,619.4500122,13041185 +03-03-2025,HINDALCO.NS,634.4500122,636.5499878,643.5,620.7000122,5368388 +04-03-2025,HINDALCO.NS,628,641.6500244,643.8499756,624.0999756,4430660 +05-03-2025,HINDALCO.NS,638,657.3499756,662.5,638,7876653 +06-03-2025,HINDALCO.NS,664.9500122,681.9500122,687.5999756,661.8499756,10993614 +07-03-2025,HINDALCO.NS,678.5999756,691.3499756,694.5999756,678.5999756,8142832 +10-03-2025,HINDALCO.NS,689.7999878,689.1500244,709.2999878,686.5,10707412 +11-03-2025,HINDALCO.NS,684,695.5,699,676.7999878,5262297 +12-03-2025,HINDALCO.NS,700,689.8499756,702,683.7999878,5219333 +13-03-2025,HINDALCO.NS,690.2000122,677.3499756,692.9500122,673.25,4877884 +17-03-2025,HINDALCO.NS,678.25,680.75,687.5,677.8499756,4033068 +18-03-2025,HINDALCO.NS,680.75,680.75,680.75,680.75,0 +19-03-2025,HINDALCO.NS,703,698.5499878,703,690.5,5462686 +20-03-2025,HINDALCO.NS,702.5,705.9500122,709.8499756,697.5999756,4670064 +21-03-2025,HINDALCO.NS,715,695.3499756,715,694.2000122,7595841 +24-03-2025,HINDALCO.NS,704.8499756,701.5,705.75,695.0999756,4296847 +25-03-2025,HINDALCO.NS,700.4500122,693.4500122,704.3499756,683.25,4552278 +27-03-2020,CIPLA.NS,379.4415496,393.5861206,396.8205519,378.4277863,6471291 +30-03-2020,CIPLA.NS,399.5239364,416.8546753,423.5649129,393.5861166,9020926 +31-03-2020,CIPLA.NS,430.6130721,408.2617493,431.1923781,405.5100679,9434602 +01-04-2020,CIPLA.NS,410.2409667,399.475647,416.033967,396.2412159,6329668 +03-04-2020,CIPLA.NS,410.3375236,433.7026367,439.012887,401.8893981,17906762 +07-04-2020,CIPLA.NS,462.4745789,475.2674561,495.6878081,436.4060744,20843608 +08-04-2020,CIPLA.NS,479.8052907,495.0601807,511.7150575,473.0950532,19456188 +09-04-2020,CIPLA.NS,544.5421026,559.6038818,588.9551109,544.5421026,27207708 +13-04-2020,CIPLA.NS,584.1275164,572.3966675,584.1275164,562.8865158,15483858 +15-04-2020,CIPLA.NS,583.5965266,571.9139404,592.8170404,558.6383145,16213806 +16-04-2020,CIPLA.NS,569.6450101,579.7344971,591.6583987,561.92101,12716342 +17-04-2020,CIPLA.NS,593.7825191,577.3690186,593.7825191,574.4725185,8304173 +20-04-2020,CIPLA.NS,577.3690744,565.2037964,578.7207981,559.9900721,5856150 +21-04-2020,CIPLA.NS,558.0590195,571.6725464,588.7619088,550.3350192,14471856 +22-04-2020,CIPLA.NS,574.3760127,566.9416504,579.0586644,564.8175385,6182243 +23-04-2020,CIPLA.NS,569.6451233,566.4589844,583.0655998,559.0728842,6277840 +24-04-2020,CIPLA.NS,566.1692307,578.6241455,585.0930074,563.4657835,11127889 +27-04-2020,CIPLA.NS,579.3000881,587.6999512,610.8236915,579.3000881,14089786 +28-04-2020,CIPLA.NS,595.5204787,577.9483643,599.8169662,572.782962,8193422 +29-04-2020,CIPLA.NS,584.1276313,575.6795044,586.9276055,569.7416545,6767183 +30-04-2020,CIPLA.NS,586.9275495,569.2588501,590.3550632,565.8795997,9099721 +04-05-2020,CIPLA.NS,568.679616,590.741272,595.6653583,560.5693908,16815950 +05-05-2020,CIPLA.NS,601.5547979,576.3070068,601.5547979,574.4725332,9257154 +06-05-2020,CIPLA.NS,576.8862811,571.3346558,585.0930315,569.6450307,6978135 +07-05-2020,CIPLA.NS,577.3690589,569.2105713,581.0379475,567.2313079,4620871 +08-05-2020,CIPLA.NS,577.3690805,571.4795532,580.4586927,569.1623293,5051303 +11-05-2020,CIPLA.NS,580.2173359,565.8313599,580.2173359,563.321083,5853892 +12-05-2020,CIPLA.NS,566.7485101,550.4798584,573.3138984,546.6661215,8868938 +13-05-2020,CIPLA.NS,579.3001552,550.5282593,584.1276565,549.2731207,10438589 +14-05-2020,CIPLA.NS,551.3005029,550.0936279,557.9624765,546.5695293,8546002 +15-05-2020,CIPLA.NS,552.2659956,550.6246338,564.8174955,546.086772,14388403 +18-05-2020,CIPLA.NS,550.9142862,579.7344971,584.1275104,550.8177598,22898114 +19-05-2020,CIPLA.NS,579.3000803,574.4243164,587.7964697,569.8381908,10951060 +20-05-2020,CIPLA.NS,576.4035696,599.2376709,602.8099742,574.858793,13440063 +21-05-2020,CIPLA.NS,599.237654,595.3273315,605.2237075,591.1756929,7916771 +22-05-2020,CIPLA.NS,595.423938,617.2924805,619.7062308,589.0516019,10874832 +26-05-2020,CIPLA.NS,617.9200732,606.0444336,624.5820476,602.5203346,8859302 +27-05-2020,CIPLA.NS,608.2650753,611.2098389,615.7959644,604.209963,7710100 +28-05-2020,CIPLA.NS,612.1270349,606.671936,615.6511337,604.4512977,5488625 +29-05-2020,CIPLA.NS,611.1615301,625.7888794,628.4922677,609.23053,10580203 +01-06-2020,CIPLA.NS,626.6095518,620.3338013,630.0853285,612.6580638,7439123 +02-06-2020,CIPLA.NS,622.6510422,615.6028442,635.9266686,614.0580676,6883363 +03-06-2020,CIPLA.NS,624.5337145,619.0786743,627.0923133,613.3822002,5044700 +04-06-2020,CIPLA.NS,620.8165927,637.7611084,641.864484,620.3338426,10452388 +05-06-2020,CIPLA.NS,642.0576208,628.4440918,646.6437466,626.6096179,6481383 +08-06-2020,CIPLA.NS,634.0439243,613.1890869,635.1059509,611.2098235,6263334 +09-06-2020,CIPLA.NS,616.858033,617.9683228,631.7266991,615.0718225,8968365 +10-06-2020,CIPLA.NS,624.4854624,620.7683105,628.2991997,617.7269616,5425984 +11-06-2020,CIPLA.NS,623.3751284,613.0925293,624.6302666,610.9684174,3172467 +12-06-2020,CIPLA.NS,595.0377317,621.395874,622.7475978,595.0377317,5579009 +15-06-2020,CIPLA.NS,620.8165542,621.4441528,630.9543051,615.0235537,4520180 +16-06-2020,CIPLA.NS,622.2648837,615.7960205,627.5751348,610.630618,2927072 +17-06-2020,CIPLA.NS,617.9200941,618.2579956,621.5889829,613.0925934,2648039 +18-06-2020,CIPLA.NS,619.5131883,619.899353,622.5544784,614.4443126,2161524 +19-06-2020,CIPLA.NS,626.464638,614.2510986,626.464638,609.7132369,4476020 +22-06-2020,CIPLA.NS,667.1605921,633.3198242,668.6088423,629.1681854,29312493 +23-06-2020,CIPLA.NS,650.7470389,637.0369263,650.7470389,632.7887614,8287482 +24-06-2020,CIPLA.NS,637.2300986,609.4237061,639.4024739,606.623732,6955942 +25-06-2020,CIPLA.NS,610.1960589,612.9960327,619.8510598,607.4444072,5816404 +26-06-2020,CIPLA.NS,616.9545595,612.9960327,621.4441585,609.8098353,3847728 +29-06-2020,CIPLA.NS,615.0235271,622.651001,625.6440275,613.4787506,6772032 +30-06-2020,CIPLA.NS,625.5958623,618.161499,627.4785995,615.9891236,4319880 +01-07-2020,CIPLA.NS,620.430402,605.4651489,620.430402,599.6238845,4809651 +02-07-2020,CIPLA.NS,608.2650752,623.906189,631.871565,604.4030748,6169821 +03-07-2020,CIPLA.NS,630.4232627,616.7614136,630.4232627,613.5752752,5379171 +06-07-2020,CIPLA.NS,617.9200841,612.7063599,622.0234597,607.4926945,5604802 +07-07-2020,CIPLA.NS,615.9407739,614.5890503,620.4303139,613.2856488,3781547 +08-07-2020,CIPLA.NS,621.2510081,612.5132446,625.6440215,610.678771,6952585 +09-07-2020,CIPLA.NS,621.73372,617.0027466,621.73372,614.2993584,4354183 +10-07-2020,CIPLA.NS,617.9200588,616.8580322,624.6785594,614.7339202,4119561 +13-07-2020,CIPLA.NS,618.8855642,616.3269653,623.7130647,614.6373402,3450069 +14-07-2020,CIPLA.NS,617.8718173,610.4857178,621.782081,609.4719544,5432821 +15-07-2020,CIPLA.NS,612.5133619,616.182251,621.2993903,611.2581645,4253913 +16-07-2020,CIPLA.NS,617.8718396,651.2298584,654.0298324,613.9615758,16098128 +17-07-2020,CIPLA.NS,651.2298326,665.3261108,672.6156839,646.160957,15244102 +20-07-2020,CIPLA.NS,665.2295608,651.0849609,667.0157124,649.1539608,5469496 +21-07-2020,CIPLA.NS,652.7746351,639.4507446,658.567636,637.230106,4314750 +22-07-2020,CIPLA.NS,643.1679474,638.87146,654.4159888,634.8163476,5918154 +23-07-2020,CIPLA.NS,641.0439044,648.2851563,650.7471701,639.3542789,4620517 +24-07-2020,CIPLA.NS,649.7815878,643.0713501,657.5055888,635.4921976,4962702 +27-07-2020,CIPLA.NS,650.6988271,630.375061,650.6988271,627.9613107,4465020 +28-07-2020,CIPLA.NS,628.5405186,639.7402954,642.7816441,622.0233935,4583066 +29-07-2020,CIPLA.NS,639.7403477,657.7469482,661.8985869,639.7403477,7288781 +30-07-2020,CIPLA.NS,657.6986647,662.28479,674.836291,657.5055529,7170665 +31-07-2020,CIPLA.NS,663.2985792,695.3049316,699.0220835,663.2985792,18897302 +03-08-2020,CIPLA.NS,699.0221364,685.8913574,708.8702501,676.8156321,12500683 +04-08-2020,CIPLA.NS,683.5740769,689.222229,694.0980517,678.9396882,6970907 +05-08-2020,CIPLA.NS,695.9325013,697.2359619,704.7668514,691.2981124,5263136 +06-08-2020,CIPLA.NS,699.9392851,705.8770752,714.1804111,695.2565745,9663886 +07-08-2020,CIPLA.NS,712.5391217,703.5117188,714.1322206,699.5048695,6159632 +10-08-2020,CIPLA.NS,733.7800755,768.1518555,786.3998309,725.4284761,56895213 +11-08-2020,CIPLA.NS,773.4620858,751.1590576,774.1862108,742.2281819,14861526 +12-08-2020,CIPLA.NS,751.1590927,735.8076172,751.1590927,729.5318664,7841540 +13-08-2020,CIPLA.NS,739.524847,734.0214844,755.8900862,728.0836349,13741253 +14-08-2020,CIPLA.NS,735.7110843,745.1729736,760.5727122,726.5870965,16276204 +17-08-2020,CIPLA.NS,752.124539,745.0281372,754.0555391,739.0902883,6145819 +18-08-2020,CIPLA.NS,745.3661182,738.4627686,752.752218,736.6766168,5520627 +19-08-2020,CIPLA.NS,743.43505,732.1869507,746.041912,730.5456477,6296055 +20-08-2020,CIPLA.NS,732.1869413,736.3869019,745.1246655,732.1869413,8167570 +21-08-2020,CIPLA.NS,742.3247388,734.5042114,744.014364,732.8628494,4700914 +24-08-2020,CIPLA.NS,736.6765733,725.8146973,740.5385737,724.3664471,4942344 +25-08-2020,CIPLA.NS,730.1595103,721.9527588,731.8491356,719.5390083,3424047 +26-08-2020,CIPLA.NS,725.5732809,722.1940308,727.987031,718.5251424,3730702 +27-08-2020,CIPLA.NS,724.8975424,730.1112671,737.6421569,724.0768908,6989194 +28-08-2020,CIPLA.NS,736.6766642,722.7734375,744.4006659,720.9390224,8205618 +31-08-2020,CIPLA.NS,726.0561096,688.9326172,729.6284719,680.8707145,7649137 +01-09-2020,CIPLA.NS,688.9325964,711.1390991,715.4355864,685.5050828,6260037 +02-09-2020,CIPLA.NS,714.4218185,712.7804565,722.6768327,704.0426923,5583378 +03-09-2020,CIPLA.NS,717.0769943,713.1184082,720.2148699,709.6426311,3560610 +04-09-2020,CIPLA.NS,708.4356675,699.6013184,724.1250434,692.3600679,7473315 +07-09-2020,CIPLA.NS,702.8840932,692.0222168,708.4839822,682.6085905,4688730 +08-09-2020,CIPLA.NS,692.0222881,683.7672729,701.3876521,680.0983839,4818121 +09-09-2020,CIPLA.NS,684.684478,702.449646,709.5943709,680.8707405,9082694 +10-09-2020,CIPLA.NS,703.8495147,701.7254028,710.5114884,694.4358895,4571167 +11-09-2020,CIPLA.NS,700.7599366,700.9047852,706.2632987,695.401423,2465429 +14-09-2020,CIPLA.NS,703.8495581,696.704834,705.0564332,692.9876822,3104686 +15-09-2020,CIPLA.NS,698.0565823,716.8355713,727.9870858,697.7186808,14548327 +16-09-2020,CIPLA.NS,718.2838352,726.635376,730.4008501,706.7460968,6773101 +17-09-2020,CIPLA.NS,725.0905532,725.5733032,735.711054,720.9389147,7105767 +18-09-2020,CIPLA.NS,753.0901299,778.4345093,791.0342747,749.3729778,35527335 +21-09-2020,CIPLA.NS,778.4344375,741.6005859,783.9377997,735.711059,12576400 +22-09-2020,CIPLA.NS,750.2418926,750.821228,760.765868,729.0974743,14483843 +23-09-2020,CIPLA.NS,756.9038197,740.9248047,756.9520829,735.5179687,6236391 +24-09-2020,CIPLA.NS,738.0766237,708.1461182,740.2007359,704.8151308,7123763 +25-09-2020,CIPLA.NS,726.0561473,743.5316772,750.1936522,714.8563686,13365087 +28-09-2020,CIPLA.NS,745.4625352,748.069397,751.1590088,729.531785,9290917 +29-09-2020,CIPLA.NS,750.7728262,736.0489502,758.8830503,732.8628118,6582879 +30-09-2020,CIPLA.NS,736.0489394,747.9729004,767.4760132,734.7938011,14333215 +01-10-2020,CIPLA.NS,752.89687,746.3314819,754.0554817,739.3316071,5852563 +05-10-2020,CIPLA.NS,749.2280833,751.7866821,757.0003474,735.759345,6798052 +06-10-2020,CIPLA.NS,755.0210773,753.4279785,760.8140778,750.1935768,4789613 +07-10-2020,CIPLA.NS,753.0900516,746.9108276,763.3726509,744.400551,6086371 +08-10-2020,CIPLA.NS,748.2625289,783.4550171,787.4618069,748.1660025,12019967 +09-10-2020,CIPLA.NS,784.9516202,775.4414673,796.5376219,772.7380197,11673228 +12-10-2020,CIPLA.NS,777.2275633,785.5791626,791.4686895,772.5449115,6612623 +13-10-2020,CIPLA.NS,782.0551242,759.9934692,800.4478903,751.6418693,13964602 +14-10-2020,CIPLA.NS,761.5865306,754.5383911,767.1381567,740.3455267,8675720 +15-10-2020,CIPLA.NS,753.7177246,741.7937622,760.8141272,736.5800967,6291141 +16-10-2020,CIPLA.NS,740.4902822,755.3589478,760.3312966,732.2352685,9099048 +19-10-2020,CIPLA.NS,755.9865921,737.6420898,757.0486186,735.8559382,4351337 +20-10-2020,CIPLA.NS,738.6075635,737.9317017,747.9729261,730.207701,6029701 +21-10-2020,CIPLA.NS,745.1729329,740.6350708,745.1729329,730.4007938,6932513 +22-10-2020,CIPLA.NS,738.6075838,731.366333,743.2902358,718.3320815,8429247 +23-10-2020,CIPLA.NS,734.9869741,731.4146118,747.9246994,728.9525983,8515845 +26-10-2020,CIPLA.NS,734.9386775,721.3734131,737.4006909,716.6907023,4665147 +27-10-2020,CIPLA.NS,724.1250756,743.6764526,746.8625912,721.2285753,7003966 +28-10-2020,CIPLA.NS,744.7867871,738.848938,753.0900642,735.8559113,7050213 +29-10-2020,CIPLA.NS,739.6695598,736.0006714,747.9246323,730.8835329,6084020 +30-10-2020,CIPLA.NS,739.2833999,728.4697876,741.0212882,720.2630372,4126276 +02-11-2020,CIPLA.NS,731.3662845,725.3319092,736.0489361,718.7182574,3265890 +03-11-2020,CIPLA.NS,730.014575,733.104187,743.9660627,724.8491732,5390467 +04-11-2020,CIPLA.NS,731.6559764,754.2004395,756.7589794,731.0766999,9035451 +05-11-2020,CIPLA.NS,758.8830174,766.1242676,768.6345441,751.4486555,6656549 +06-11-2020,CIPLA.NS,769.8897645,762.6967773,774.3310412,759.4140536,7765316 +09-11-2020,CIPLA.NS,767.6691714,736.869751,776.2621466,726.3457754,21178707 +10-11-2020,CIPLA.NS,743.2419133,692.5531616,743.2419133,682.1257731,22558440 +11-11-2020,CIPLA.NS,701.9185501,716.7389526,719.7803014,693.808326,18892977 +12-11-2020,CIPLA.NS,716.7874044,714.180542,732.6698363,708.1944287,10422659 +13-11-2020,CIPLA.NS,716.883807,718.9596558,725.0905577,714.6149054,6955531 +14-11-2020,CIPLA.NS,723.642354,720.0217285,724.0285777,718.3321033,631992 +17-11-2020,CIPLA.NS,721.6147786,716.9320679,725.9595289,708.677054,7313289 +18-11-2020,CIPLA.NS,721.5182615,717.3183594,726.0561241,708.194371,7190828 +19-11-2020,CIPLA.NS,716.9320454,716.4975586,725.9595062,712.4907688,5804230 +20-11-2020,CIPLA.NS,716.4010006,714.3734741,722.6284873,706.9873755,5394676 +23-11-2020,CIPLA.NS,716.0632548,720.5527954,731.8974229,713.8908793,8690680 +24-11-2020,CIPLA.NS,722.4837525,722.6286011,726.0561148,716.0148897,5471533 +25-11-2020,CIPLA.NS,724.2216336,706.4082031,728.518121,703.0772158,6060158 +26-11-2020,CIPLA.NS,708.6771034,713.2149658,715.4356044,701.4358523,6088729 +27-11-2020,CIPLA.NS,715.4355543,719.8768311,723.1595549,709.6425538,12777697 +01-12-2020,CIPLA.NS,727.0215836,729.5318604,733.7800844,720.4079314,6241872 +02-12-2020,CIPLA.NS,731.8490492,732.1869507,734.7455494,725.2353974,3983393 +03-12-2020,CIPLA.NS,733.7801082,735.855957,738.4144971,729.9663708,3765555 +04-12-2020,CIPLA.NS,736.6765583,740.4902954,744.0143353,730.8835579,5423289 +07-12-2020,CIPLA.NS,740.4903279,746.4764404,755.503843,739.573091,6779545 +08-12-2020,CIPLA.NS,750.1935599,739.5730591,752.5590469,731.6559467,4166424 +09-12-2020,CIPLA.NS,743.338664,736.0974121,747.200665,733.7319247,4045201 +10-12-2020,CIPLA.NS,736.6765557,736.4351807,741.2144178,729.0490815,3679209 +11-12-2020,CIPLA.NS,737.6421041,729.7732544,739.6696308,727.0216026,3178041 +14-12-2020,CIPLA.NS,751.4487128,762.0692139,765.9312143,749.5659758,19785595 +15-12-2020,CIPLA.NS,762.0692068,754.6831665,770.4690694,752.3659427,8249684 +16-12-2020,CIPLA.NS,763.0829701,759.6554565,763.0829701,755.3107062,3817724 +17-12-2020,CIPLA.NS,763.4692014,756.1796875,767.4277283,754.1521019,3984988 +18-12-2020,CIPLA.NS,757.1934373,766.0760498,768.5380632,754.5383121,6487014 +21-12-2020,CIPLA.NS,765.6415353,751.6417847,788.7170099,733.7800338,14465355 +22-12-2020,CIPLA.NS,755.0210696,767.5725708,770.4690711,734.8420942,6139589 +23-12-2020,CIPLA.NS,768.8759472,796.199646,798.4685476,764.9174206,8520251 +24-12-2020,CIPLA.NS,800.2064878,804.4547119,806.0960739,787.1722362,7294578 +28-12-2020,CIPLA.NS,808.7028159,801.5098877,810.0545395,796.7306507,4810932 +29-12-2020,CIPLA.NS,801.5099152,799.3858032,806.9166921,789.2963156,3311293 +30-12-2020,CIPLA.NS,801.3650797,795.3789673,801.3650797,787.8963415,2715404 +31-12-2020,CIPLA.NS,795.5720677,791.6618042,804.5994699,788.2342907,4842886 +01-01-2021,CIPLA.NS,794.4134479,798.0823364,800.351297,792.3376581,2474916 +04-01-2021,CIPLA.NS,802.3306004,803.5374756,808.4132394,798.0341131,3487801 +05-01-2021,CIPLA.NS,803.5374001,798.7098999,814.6406504,796.8271631,4559213 +06-01-2021,CIPLA.NS,800.399656,796.3445435,805.6133806,787.1240284,3318460 +07-01-2021,CIPLA.NS,801.3650446,798.0340576,801.7995314,789.7790439,2879675 +08-01-2021,CIPLA.NS,802.0409527,809.7649536,817.0062044,798.8548142,5072916 +11-01-2021,CIPLA.NS,810.0546037,827.2887573,830.3301063,804.0202279,5332109 +12-01-2021,CIPLA.NS,830.3301161,814.0614624,834.7713932,811.9856135,4338010 +13-01-2021,CIPLA.NS,818.1165396,812.661499,822.6061389,803.7788857,3596529 +14-01-2021,CIPLA.NS,812.6614875,811.8890991,818.3096398,800.3996238,3652930 +15-01-2021,CIPLA.NS,810.0546731,795.2825317,815.7511479,792.6756694,3137877 +18-01-2021,CIPLA.NS,793.6410991,774.0897217,798.1306983,768.7312078,3742440 +19-01-2021,CIPLA.NS,774.8137634,794.0755005,796.9237373,774.8137634,3791378 +20-01-2021,CIPLA.NS,794.1238421,804.0684814,806.096067,793.9307303,3056546 +21-01-2021,CIPLA.NS,806.1925823,784.7102051,810.3442209,781.0895797,3326213 +22-01-2021,CIPLA.NS,787.65507,780.4138184,794.1239333,770.7105529,3883231 +25-01-2021,CIPLA.NS,784.9516494,807.930542,827.4336575,780.3655235,10704200 +27-01-2021,CIPLA.NS,810.923622,813.4338989,826.9026382,796.7307577,7410174 +28-01-2021,CIPLA.NS,806.675329,812.8545532,819.5647317,797.2134399,4489853 +29-01-2021,CIPLA.NS,818.6958832,797.4066162,821.4957984,792.4342667,7185812 +01-02-2021,CIPLA.NS,786.8825617,778.5792847,802.330563,753.0417959,13856367 +02-02-2021,CIPLA.NS,779.1586045,793.2548828,797.8410084,773.8483538,8486828 +03-02-2021,CIPLA.NS,797.5030513,819.9509277,848.5780281,795.765163,15674616 +04-02-2021,CIPLA.NS,818.3096496,805.6616211,826.9508879,803.8754104,4639606 +05-02-2021,CIPLA.NS,810.633821,818.4544067,825.4060189,801.847794,7381183 +08-02-2021,CIPLA.NS,822.6062067,818.0200806,829.6060835,812.0339673,4244906 +09-02-2021,CIPLA.NS,818.7440925,812.7097168,827.2887449,810.0545915,4200281 +10-02-2021,CIPLA.NS,818.3579045,833.612854,837.088631,811.985627,5665209 +11-02-2021,CIPLA.NS,838.0540754,830.1369629,844.7160496,826.4680743,5347864 +12-02-2021,CIPLA.NS,829.3645731,819.2750854,834.529975,816.330322,2473012 +15-02-2021,CIPLA.NS,820.7716419,815.1717529,827.0473928,812.9511144,2531913 +16-02-2021,CIPLA.NS,820.6751301,819.0820313,822.8475054,812.2270037,2808115 +17-02-2021,CIPLA.NS,820.144096,806.8684692,825.2129717,804.2616071,2539649 +18-02-2021,CIPLA.NS,806.1925598,796.9720459,814.3510472,794.1238089,4114251 +19-02-2021,CIPLA.NS,795.3790102,779.496521,796.972109,771.4346183,3834443 +22-02-2021,CIPLA.NS,783.4068351,765.1105957,789.2963624,758.9313713,4090429 +23-02-2021,CIPLA.NS,767.572556,763.6622925,775.4414051,761.2002791,3264477 +24-02-2021,CIPLA.NS,766.607057,761.8278198,770.5655837,749.4694307,1587082 +25-02-2021,CIPLA.NS,767.5725859,781.234436,785.917088,763.1795722,5478169 +26-02-2021,CIPLA.NS,777.2276518,759.8969116,791.7101546,753.0901471,7549015 +01-03-2021,CIPLA.NS,767.5725531,762.5519409,772.8828034,755.0210522,2748271 +02-03-2021,CIPLA.NS,765.2553551,783.7929688,786.8825809,763.5174667,4275166 +03-03-2021,CIPLA.NS,789.7307982,784.468811,789.92391,779.7378371,3265559 +04-03-2021,CIPLA.NS,779.544835,778.9172363,789.7791129,775.9724727,3640996 +05-03-2021,CIPLA.NS,778.6758381,777.3724365,783.9860887,772.6414624,3832170 +08-03-2021,CIPLA.NS,780.0757943,781.3309326,790.7445583,778.3861692,2915298 +09-03-2021,CIPLA.NS,784.5653795,769.5036011,788.5239654,764.7726269,2783825 +10-03-2021,CIPLA.NS,778.1930902,784.3723145,786.6412161,773.3655896,2512573 +12-03-2021,CIPLA.NS,788.3307891,778.1447754,790.454901,774.3310384,2082799 +15-03-2021,CIPLA.NS,780.027551,777.7103271,780.993051,762.7450757,2651062 +16-03-2021,CIPLA.NS,777.3241494,764.9657593,780.6068735,759.8486203,3671229 +17-03-2021,CIPLA.NS,767.3794672,745.5109253,767.3794672,743.4350765,3246092 +18-03-2021,CIPLA.NS,749.2280653,729.0974121,751.5935523,724.9457146,2894624 +19-03-2021,CIPLA.NS,725.0905545,734.4076538,740.7799307,712.63558,5262000 +22-03-2021,CIPLA.NS,735.7111145,746.1867676,757.5313943,732.5249758,3563266 +23-03-2021,CIPLA.NS,748.2626194,749.324646,752.5108436,741.890342,2118532 +24-03-2021,CIPLA.NS,750.9659725,765.5933228,771.1449484,745.9936823,6904173 +25-03-2021,CIPLA.NS,769.4070037,760.0899048,774.6206686,756.2761678,5292130 +26-03-2021,CIPLA.NS,763.7105947,760.2830811,771.4345957,754.2969685,2934548 +30-03-2021,CIPLA.NS,762.9864007,784.1791382,787.7515001,762.9864007,4453933 +31-03-2021,CIPLA.NS,783.0205383,786.9790649,795.5237757,777.227538,3075406 +01-04-2021,CIPLA.NS,791.2272764,790.0686646,795.5720265,783.5998025,1910949 +05-04-2021,CIPLA.NS,796.5375644,791.468689,798.4685645,778.2895893,2920638 +06-04-2021,CIPLA.NS,795.5720679,807.3029175,815.8475696,793.4962192,4569120 +07-04-2021,CIPLA.NS,807.3028951,811.8406982,815.7510206,801.6064212,2404472 +08-04-2021,CIPLA.NS,813.9166721,812.9511719,821.1096604,809.4753947,2459821 +09-04-2021,CIPLA.NS,811.8890456,852.5848389,861.5157147,807.7856702,11189432 +12-04-2021,CIPLA.NS,859.2951089,871.267334,907.570115,848.8194561,30141861 +13-04-2021,CIPLA.NS,890.1428345,854.6607056,900.4253752,847.9987313,11667200 +15-04-2021,CIPLA.NS,867.7914919,882.6602173,893.4738304,853.4055756,13218002 +16-04-2021,CIPLA.NS,888.0186776,905.6873169,911.673429,879.4740257,13746268 +19-04-2021,CIPLA.NS,912.6389467,913.65271,922.0525724,892.1220701,17805574 +20-04-2021,CIPLA.NS,931.8041455,916.5492554,933.0110207,908.6321426,10205616 +22-04-2021,CIPLA.NS,925.7215081,911.7700195,929.921469,906.4597688,8522208 +23-04-2021,CIPLA.NS,911.7700256,903.3218994,919.9767767,890.9152463,7972589 +26-04-2021,CIPLA.NS,903.3218744,874.1638184,907.5700984,871.025943,10255697 +27-04-2021,CIPLA.NS,881.5015787,880.9223022,887.7773293,869.9155777,5669049 +28-04-2021,CIPLA.NS,882.8050079,878.7982178,886.3291069,871.7983419,7251009 +29-04-2021,CIPLA.NS,880.4878173,875.2258301,885.7498046,872.8120799,4953091 +30-04-2021,CIPLA.NS,869.6742158,878.9429932,889.2255928,869.6742158,6459737 +03-05-2021,CIPLA.NS,887.3911335,878.7982178,892.5083312,875.1293291,6330144 +04-05-2021,CIPLA.NS,881.4050441,848.1435547,881.4050441,845.7780677,8347795 +05-05-2021,CIPLA.NS,854.4677218,857.9918213,867.9847253,839.0197178,10491085 +06-05-2021,CIPLA.NS,875.7086127,853.791748,885.0739756,850.509083,17973153 +07-05-2021,CIPLA.NS,862.1915292,852.4400024,864.6052793,846.7435287,5479029 +10-05-2021,CIPLA.NS,861.708781,869.1914063,875.1775183,847.2262805,8379304 +11-05-2021,CIPLA.NS,868.9018266,860.1640625,874.6948272,857.5572004,5864464 +12-05-2021,CIPLA.NS,858.6192493,867.5983887,875.4672383,853.7917487,5224240 +14-05-2021,CIPLA.NS,877.6396502,872.8604126,889.2256522,869.7225371,15048471 +17-05-2021,CIPLA.NS,864.1226577,850.7987671,873.7776595,839.9851533,14122085 +18-05-2021,CIPLA.NS,856.3985823,853.8883057,857.7019839,848.1435683,5129966 +19-05-2021,CIPLA.NS,857.2192076,872.7637939,874.6947941,850.6055557,7242643 +20-05-2021,CIPLA.NS,874.7431321,892.3152466,895.8876089,873.777632,12378690 +21-05-2021,CIPLA.NS,897.9150848,894.9220581,902.7425853,890.4807223,6740711 +24-05-2021,CIPLA.NS,898.8806342,899.1220093,912.8803863,894.1979821,6420035 +25-05-2021,CIPLA.NS,907.2322221,903.3218994,907.5701236,897.9151222,3695242 +26-05-2021,CIPLA.NS,908.5356313,912.5424805,919.1078696,906.6528943,5445187 +27-05-2021,CIPLA.NS,913.3630882,909.8389893,916.0182134,901.8253503,6249606 +28-05-2021,CIPLA.NS,907.7632011,902.1149902,914.6664915,898.8805885,2156991 +31-05-2021,CIPLA.NS,902.114972,916.5974731,918.1905718,892.1220698,3183414 +01-06-2021,CIPLA.NS,919.1561213,913.7976074,924.9491221,910.9976335,2904962 +02-06-2021,CIPLA.NS,913.7975638,921.7629395,927.3628281,913.7975638,2449102 +03-06-2021,CIPLA.NS,922.0526485,915.5355225,926.590511,913.3631471,2258695 +04-06-2021,CIPLA.NS,915.2940441,913.7492676,918.6732942,904.1907935,3057699 +07-06-2021,CIPLA.NS,918.9146907,907.3769531,918.9146907,905.204578,2028426 +08-06-2021,CIPLA.NS,907.3769652,920.8457031,922.0525782,899.7012278,2278534 +09-06-2021,CIPLA.NS,921.8595103,925.5767212,941.3626247,917.4182333,5498857 +10-06-2021,CIPLA.NS,927.7973938,940.590271,941.3626593,926.8801569,4754350 +11-06-2021,CIPLA.NS,941.3626391,934.4592896,948.4107784,932.1903878,3480545 +14-06-2021,CIPLA.NS,939.1419134,942.4729004,945.224552,923.9835508,2377279 +15-06-2021,CIPLA.NS,941.3626223,936.2454834,945.0797742,933.7834699,1289684 +16-06-2021,CIPLA.NS,935.5695015,923.7421265,937.6453501,920.8938897,1684500 +17-06-2021,CIPLA.NS,922.0527202,918.1424561,926.6388463,910.9494676,2429291 +18-06-2021,CIPLA.NS,918.1423465,927.7490845,934.2662103,912.7355105,4978288 +21-06-2021,CIPLA.NS,924.9491754,927.0250244,929.4870381,917.7079241,1625660 +22-06-2021,CIPLA.NS,923.2112514,922.873291,927.7491139,916.4044872,2344400 +23-06-2021,CIPLA.NS,923.0180166,924.7076416,932.6730167,921.2801283,1807471 +24-06-2021,CIPLA.NS,924.7559089,918.0939941,925.6248825,911.4320204,1769651 +25-06-2021,CIPLA.NS,918.1905514,924.0800781,927.8455519,916.211288,2134441 +28-06-2021,CIPLA.NS,928.8111268,929.8248901,937.8385294,924.0801526,1759671 +29-06-2021,CIPLA.NS,930.7421157,945.803894,954.8796187,926.9283785,4300755 +30-06-2021,CIPLA.NS,957.9692081,938.3695679,962.6035967,935.7144426,7195632 +01-07-2021,CIPLA.NS,943.4867371,944.3556519,946.1901257,933.8317358,2291137 +02-07-2021,CIPLA.NS,947.9762646,945.4177246,951.7900018,941.4591388,1421148 +05-07-2021,CIPLA.NS,945.5142138,941.072937,949.9072274,939.5281015,1286458 +06-07-2021,CIPLA.NS,941.3626119,935.6661377,941.3626119,931.4662358,1157576 +07-07-2021,CIPLA.NS,934.604023,931.9006348,935.5212599,927.8455229,1740439 +08-07-2021,CIPLA.NS,932.1903755,917.8527222,934.6041259,912.204511,1662518 +09-07-2021,CIPLA.NS,919.156062,926.6869507,932.2868393,917.1767986,1301555 +12-07-2021,CIPLA.NS,926.8802002,926.7353516,934.5559386,922.8733507,1122802 +13-07-2021,CIPLA.NS,929.0042179,932.3352051,936.3902584,923.0663687,1317621 +14-07-2021,CIPLA.NS,927.9421523,943.4384766,944.6453517,927.9421523,1729994 +15-07-2021,CIPLA.NS,945.2245883,940.0108643,947.1555885,938.5143509,979315 +16-07-2021,CIPLA.NS,940.010904,943.4384766,955.7486032,940.010904,2087320 +19-07-2021,CIPLA.NS,938.562621,940.3970947,949.6658721,937.7419695,854347 +20-07-2021,CIPLA.NS,938.4661019,922.1974487,940.4936286,919.7836985,1520300 +22-07-2021,CIPLA.NS,925.0455935,917.12854,925.8663039,913.9906648,1783069 +23-07-2021,CIPLA.NS,919.1561903,915.2941895,924.6595532,914.280426,1056183 +26-07-2021,CIPLA.NS,915.2940292,917.7560425,926.8800296,914.3285292,1306026 +27-07-2021,CIPLA.NS,919.6388732,881.5981445,925.431874,877.6396176,3366104 +28-07-2021,CIPLA.NS,889.8048528,859.1985474,889.8048528,856.0606721,5094903 +29-07-2021,CIPLA.NS,863.4949938,852.6331177,868.9018298,841.9160901,4929314 +30-07-2021,CIPLA.NS,854.5641095,888.3083496,897.8185609,847.4677074,6280365 +02-08-2021,CIPLA.NS,896.2737405,889.2738647,901.3908793,881.8878243,2981630 +03-08-2021,CIPLA.NS,893.0875575,896.1289063,897.480571,886.8118071,2014511 +04-08-2021,CIPLA.NS,896.1289871,907.2322388,909.9838906,895.0186383,2517694 +05-08-2021,CIPLA.NS,911.6251406,912.7837524,920.1215291,899.8460285,4022548 +06-08-2021,CIPLA.NS,906.6045941,879.8602295,906.6045941,877.639591,9727673 +09-08-2021,CIPLA.NS,885.4910133,891.8499756,893.1605679,871.2199081,3310964 +10-08-2021,CIPLA.NS,893.1605819,885.9764404,896.8497115,878.5981811,2552532 +11-08-2021,CIPLA.NS,886.2677707,883.3067017,887.3356564,865.0551705,2174054 +12-08-2021,CIPLA.NS,885.3939551,878.8894043,889.4714391,877.3361053,2127392 +13-08-2021,CIPLA.NS,879.5690002,868.3074341,884.3746043,866.3171919,2919925 +16-08-2021,CIPLA.NS,869.8606987,862.336792,874.811891,860.2009615,1954152 +17-08-2021,CIPLA.NS,865.0066143,878.2584229,879.8602514,863.9387286,3767678 +18-08-2021,CIPLA.NS,873.9382001,882.3358154,884.1318804,873.7440229,2323095 +20-08-2021,CIPLA.NS,882.3844939,864.8610229,882.5300824,861.1233635,2354874 +23-08-2021,CIPLA.NS,871.8023852,872.1421509,881.5106523,862.7251792,2081206 +24-08-2021,CIPLA.NS,876.6565154,890.8791504,892.7236856,871.4626163,2588128 +25-08-2021,CIPLA.NS,890.2481017,885.9764404,896.6555343,879.5204783,1697757 +26-08-2021,CIPLA.NS,885.9764183,884.7143555,890.0053728,879.860222,1522032 +27-08-2021,CIPLA.NS,887.1414529,896.9468384,898.451608,881.0252563,1878603 +30-08-2021,CIPLA.NS,897.0439048,907.4317627,909.179239,893.5974817,2016968 +31-08-2021,CIPLA.NS,907.7229662,920.1495361,921.9941306,903.1600689,2463088 +01-09-2021,CIPLA.NS,921.314572,895.9274292,927.0424735,893.1605967,4434153 +02-09-2021,CIPLA.NS,899.956348,927.3822021,931.993629,896.4613956,3688123 +03-09-2021,CIPLA.NS,928.2074206,913.6450195,934.9061488,903.4999275,3110583 +06-09-2021,CIPLA.NS,918.2564822,922.4796143,930.0520513,915.149884,1699875 +07-09-2021,CIPLA.NS,922.4795158,922.770752,929.3723615,916.5089081,1113880 +08-09-2021,CIPLA.NS,920.3437073,924.0328369,925.3434885,912.5770938,1600457 +09-09-2021,CIPLA.NS,923.4018389,921.6057739,924.3240768,898.9855237,3769007 +13-09-2021,CIPLA.NS,918.4020992,922.72229,926.0716542,915.0527351,865538 +14-09-2021,CIPLA.NS,926.9453955,925.3435669,930.3918187,921.8970844,1373821 +15-09-2021,CIPLA.NS,927.1394748,925.149292,928.6927738,920.6349243,2509424 +16-09-2021,CIPLA.NS,926.6541145,926.1687012,936.653618,922.4795714,3574908 +17-09-2021,CIPLA.NS,931.993655,926.2172241,934.4207218,920.3922638,2006356 +20-09-2021,CIPLA.NS,925.1979481,910.732605,925.1979481,902.6747543,2308294 +21-09-2021,CIPLA.NS,907.7229775,928.2073975,931.0228186,905.7813241,2438464 +22-09-2021,CIPLA.NS,924.4698003,935.3916016,945.8279894,923.8873279,2267730 +23-09-2021,CIPLA.NS,937.2845837,939.8572388,941.7018331,931.5081534,1297533 +24-09-2021,CIPLA.NS,941.313597,939.4205322,954.7110536,932.4305677,1803409 +27-09-2021,CIPLA.NS,936.8478189,934.6149292,941.7504821,924.5183072,1217035 +28-09-2021,CIPLA.NS,932.4790491,942.6727295,948.4976897,923.0620182,1542732 +29-09-2021,CIPLA.NS,942.1873988,958.7885132,975.680923,936.9934992,4052980 +30-09-2021,CIPLA.NS,959.176758,954.8565674,970.5839714,947.8666034,2312926 +01-10-2021,CIPLA.NS,951.4101838,957.4293213,962.9630454,944.7114557,1948517 +04-10-2021,CIPLA.NS,957.2350882,929.5665283,967.865652,927.0424027,4097873 +05-10-2021,CIPLA.NS,933.7410991,907.2860718,933.8382173,901.3640527,4986700 +06-10-2021,CIPLA.NS,908.256944,886.8016968,911.1694242,884.5688071,2615582 +07-10-2021,CIPLA.NS,893.1605831,889.3258057,895.3449432,871.8023952,7008049 +08-10-2021,CIPLA.NS,896.0730551,890.3451538,902.3348993,885.0541956,2075219 +11-10-2021,CIPLA.NS,895.8788653,887.0928955,896.2186902,883.4522954,1449593 +12-10-2021,CIPLA.NS,886.8501615,889.2286987,897.7234321,881.3649672,1164581 +13-10-2021,CIPLA.NS,894.7624197,886.8501587,897.4807225,885.4424482,1821818 +14-10-2021,CIPLA.NS,890.6850182,884.7629395,893.646028,883.3552881,913675 +18-10-2021,CIPLA.NS,884.7629029,877.3846436,889.1802118,873.25863,1913667 +19-10-2021,CIPLA.NS,879.5690064,879.7631836,890.5393365,876.8992329,1360282 +20-10-2021,CIPLA.NS,878.5981561,879.4719238,886.0735335,873.7440226,1941581 +21-10-2021,CIPLA.NS,887.7724523,884.9570313,891.1218161,875.2972941,2723509 +22-10-2021,CIPLA.NS,884.9570784,870.2005005,888.3064424,863.4047135,1360319 +25-10-2021,CIPLA.NS,869.7637282,875.5401001,886.3648423,864.0358266,1901039 +26-10-2021,CIPLA.NS,882.3844497,881.0252686,887.4812901,873.744068,1405411 +27-10-2021,CIPLA.NS,890.1995701,895.5876465,899.8593077,876.1225827,5111161 +28-10-2021,CIPLA.NS,895.4906043,865.7347412,901.4611532,860.4437237,2224983 +29-10-2021,CIPLA.NS,866.9482782,878.6467285,890.2481199,859.4243709,2783659 +01-11-2021,CIPLA.NS,890.2480891,882.7241821,891.7528586,875.8798657,986133 +02-11-2021,CIPLA.NS,883.4522933,877.0448608,886.2191257,874.2294397,1038025 +03-11-2021,CIPLA.NS,883.015426,886.0250244,888.0152073,877.3361135,1275433 +04-11-2021,CIPLA.NS,886.0250209,884.131897,887.5783199,882.335832,96347 +08-11-2021,CIPLA.NS,891.1704474,887.0444336,891.1704474,872.482032,860650 +09-11-2021,CIPLA.NS,886.3647268,887.4812012,898.0146466,883.1124813,843911 +10-11-2021,CIPLA.NS,883.4522733,885.8308105,897.5292601,883.4522733,1597922 +11-11-2021,CIPLA.NS,885.8308283,878.5010986,885.8308283,869.8607174,1180372 +12-11-2021,CIPLA.NS,884.2289177,889.2286987,890.2480549,878.5981349,936613 +15-11-2021,CIPLA.NS,888.3064652,910.7811279,912.431486,883.5493905,2615304 +16-11-2021,CIPLA.NS,915.6352743,894.8595581,916.3633944,892.1897845,1925000 +17-11-2021,CIPLA.NS,894.8595088,878.9379272,894.8595088,874.7148548,1996857 +18-11-2021,CIPLA.NS,878.8894242,866.2686768,880.5398415,865.0066139,1009418 +22-11-2021,CIPLA.NS,866.9482515,869.2782593,882.4814788,857.2399844,1443344 +23-11-2021,CIPLA.NS,865.6862005,884.03479,891.7528743,864.0357833,1820473 +24-11-2021,CIPLA.NS,884.4231909,867.3851929,888.6948524,865.3464211,1392190 +25-11-2021,CIPLA.NS,867.9190649,873.6954956,876.1225623,858.210798,1325422 +26-11-2021,CIPLA.NS,865.9775163,938.498291,947.575498,864.6669238,14458893 +29-11-2021,CIPLA.NS,945.5852187,936.8477783,968.8850599,928.1103379,8303735 +30-11-2021,CIPLA.NS,936.8477321,942.9639282,955.2934387,930.6344177,4771579 +01-12-2021,CIPLA.NS,952.1382751,901.0728149,957.9147057,894.9565594,3879683 +02-12-2021,CIPLA.NS,910.5869641,894.3741455,910.5869641,890.7335452,2749084 +03-12-2021,CIPLA.NS,902.8688565,885.4425049,902.8688565,881.8019047,2388529 +06-12-2021,CIPLA.NS,888.4034921,868.8413696,889.0830827,866.4628324,1573419 +07-12-2021,CIPLA.NS,872.0935867,863.3076172,872.0935867,858.2107772,2471419 +08-12-2021,CIPLA.NS,868.8899554,871.7539063,875.6857428,864.3270578,1663728 +09-12-2021,CIPLA.NS,873.7440268,868.40448,875.6856802,864.0842893,1645541 +10-12-2021,CIPLA.NS,868.8899072,867.8220215,874.7148674,865.0066003,947538 +13-12-2021,CIPLA.NS,869.0840382,865.2977905,876.6564743,860.6863639,1785608 +14-12-2021,CIPLA.NS,867.4336387,869.4723511,881.3649779,865.006572,2651452 +15-12-2021,CIPLA.NS,870.0548713,869.569458,875.5400065,865.6861513,1192775 +16-12-2021,CIPLA.NS,877.141941,855.2983398,877.141941,852.6285664,2280037 +17-12-2021,CIPLA.NS,856.2691744,835.1051636,858.6962412,825.2027191,2824703 +20-12-2021,CIPLA.NS,838.79429,867.7249146,872.2392825,835.9788688,8501360 +21-12-2021,CIPLA.NS,867.7249319,860.8806152,871.2199438,856.3177177,2301316 +22-12-2021,CIPLA.NS,863.0649773,863.7445679,867.7734633,855.2498338,1271710 +23-12-2021,CIPLA.NS,865.9773609,883.2095337,885.8793069,865.2492409,1970110 +24-12-2021,CIPLA.NS,883.6464743,881.8018799,886.2677183,875.4915063,1114033 +27-12-2021,CIPLA.NS,886.2676922,903.1115112,905.9269323,883.5979188,4596248 +28-12-2021,CIPLA.NS,904.810447,906.0725098,908.9849897,896.1215365,1907169 +29-12-2021,CIPLA.NS,910.6354954,908.256958,919.9554085,906.0240683,2687014 +30-12-2021,CIPLA.NS,909.6646186,924.9551392,927.1394992,908.7908509,1729705 +31-12-2021,CIPLA.NS,927.1395302,916.5574951,929.3238904,914.5187827,2039044 +03-01-2022,CIPLA.NS,919.4214181,903.354248,920.2466564,898.7913507,2013140 +04-01-2022,CIPLA.NS,910.101546,897.2866211,910.101546,893.4033141,1238138 +05-01-2022,CIPLA.NS,899.4709377,901.4611206,904.6163074,892.1897375,1407995 +06-01-2022,CIPLA.NS,901.461137,895.1022339,908.6452785,892.4809899,1384402 +07-01-2022,CIPLA.NS,899.3738754,888.0637207,899.6165821,886.7045396,1546099 +10-01-2022,CIPLA.NS,888.063725,889.4714355,891.0732641,882.1417058,1637506 +11-01-2022,CIPLA.NS,890.7334682,889.2286987,894.8594816,886.3647482,1578147 +12-01-2022,CIPLA.NS,891.6072814,879.7631836,891.6072814,874.90905,2090537 +13-01-2022,CIPLA.NS,885.393897,897.0923462,902.0435976,882.1901809,2739659 +14-01-2022,CIPLA.NS,899.034071,894.6168213,905.7813286,889.5685105,2321761 +17-01-2022,CIPLA.NS,888.8889131,883.6464844,893.3547515,882.4814805,1058857 +18-01-2022,CIPLA.NS,883.6465032,875.8313599,887.9181053,872.2392891,1830577 +19-01-2022,CIPLA.NS,873.7925982,869.5209961,875.2973678,859.2787266,1413292 +20-01-2022,CIPLA.NS,868.8899297,856.6089478,873.6470044,854.3760581,1614683 +21-01-2022,CIPLA.NS,854.3274787,842.1436157,854.3274787,834.9109451,1669132 +24-01-2022,CIPLA.NS,846.0754569,866.0744629,868.889884,842.1436206,4992078 +25-01-2022,CIPLA.NS,865.3949672,879.229248,882.4814939,855.3954045,2322693 +27-01-2022,CIPLA.NS,874.714852,900.5388184,904.3250662,861.1232783,7859401 +28-01-2022,CIPLA.NS,899.5195591,905.0532837,914.518845,890.6850589,2428175 +31-01-2022,CIPLA.NS,911.6062533,917.4312134,922.2853468,903.4998742,2008278 +01-02-2022,CIPLA.NS,920.3436431,918.7903442,931.022736,911.4120263,2033319 +02-02-2022,CIPLA.NS,917.9166406,924.0328369,930.5373876,917.1885206,1735750 +03-02-2022,CIPLA.NS,925.1978458,924.9551392,929.0811526,916.9943484,1116446 +04-02-2022,CIPLA.NS,923.4988655,918.4990845,929.8092388,912.5770655,1428601 +07-02-2022,CIPLA.NS,918.5961974,906.0725098,919.3728469,900.0048431,949273 +08-02-2022,CIPLA.NS,906.0725786,920.3922729,923.2562237,903.936748,1812035 +09-02-2022,CIPLA.NS,926.9453592,940.0029907,944.1290044,922.5281094,2513281 +10-02-2022,CIPLA.NS,940.7310636,946.6045532,948.8374428,934.9061034,2044733 +11-02-2022,CIPLA.NS,928.5957611,930.5374146,947.5754117,925.1978676,1292417 +14-02-2022,CIPLA.NS,919.372865,927.0424194,934.8090329,911.4606038,2346622 +15-02-2022,CIPLA.NS,889.8111735,894.956543,911.4120669,885.6851601,8304774 +16-02-2022,CIPLA.NS,910.6354928,905.878418,912.8198529,893.2576702,2480569 +17-02-2022,CIPLA.NS,907.5287703,901.1213379,927.6248945,898.6942712,2843010 +18-02-2022,CIPLA.NS,900.4417254,882.5784912,902.7231444,876.7050018,3643338 +21-02-2022,CIPLA.NS,876.7535772,880.7825317,887.0443759,869.8607313,1860041 +22-02-2022,CIPLA.NS,867.142402,886.7531128,891.2188918,864.7638648,1884736 +23-02-2022,CIPLA.NS,888.5491773,888.2094116,894.4226672,883.6950436,1399309 +24-02-2022,CIPLA.NS,873.5498718,869.6665649,882.2387828,862.2397761,2003438 +25-02-2022,CIPLA.NS,876.6565066,896.7041016,899.6651111,864.9580567,2825642 +28-02-2022,CIPLA.NS,893.2091596,898.0632935,902.8203683,884.4231892,1534018 +02-03-2022,CIPLA.NS,884.5202448,896.170166,904.1309574,884.5202448,3276260 +03-03-2022,CIPLA.NS,898.0147074,907.6259155,917.4312416,892.72369,2622469 +04-03-2022,CIPLA.NS,901.8979829,904.0338135,913.5479031,893.4032495,2453781 +07-03-2022,CIPLA.NS,895.0052487,913.6936646,918.4021508,890.2967032,2604231 +08-03-2022,CIPLA.NS,910.6354441,941.2650146,948.4976854,908.1113184,5826939 +09-03-2022,CIPLA.NS,941.2649968,952.914917,958.7398771,932.0421433,3501351 +10-03-2022,CIPLA.NS,953.4003222,958.2544556,963.9338272,946.556006,4146797 +11-03-2022,CIPLA.NS,955.5361415,1013.494446,1023.008594,952.7207205,11106725 +14-03-2022,CIPLA.NS,1014.513832,1018.057373,1027.134578,1006.504512,5590771 +15-03-2022,CIPLA.NS,1014.513997,1036.891602,1051.405415,1014.513997,7945333 +16-03-2022,CIPLA.NS,1045.58038,1024.998901,1046.551207,1018.54288,3379138 +17-03-2022,CIPLA.NS,1025.193066,1017.911865,1035.289688,1015.193503,3712730 +21-03-2022,CIPLA.NS,1036.648831,1019.659363,1039.755429,1018.4943,2039889 +22-03-2022,CIPLA.NS,1014.513922,1002.475647,1018.639936,994.1265609,2269544 +23-03-2022,CIPLA.NS,1014.416911,984.8552246,1014.416911,981.7485671,2781735 +24-03-2022,CIPLA.NS,984.4183118,998.9807129,1009.756866,972.5256843,3344649 +25-03-2022,CIPLA.NS,1003.155277,983.9328613,1003.155277,976.6516611,1680031 +28-03-2022,CIPLA.NS,992.1848699,987.4277954,1013.785764,979.467064,3847112 +29-03-2022,CIPLA.NS,990.4373919,1008.543274,1010.630575,990.4373919,3194089 +30-03-2022,CIPLA.NS,1012.57223,998.9320679,1024.028032,995.2914678,3083750 +31-03-2022,CIPLA.NS,999.9515502,988.3501587,1004.805684,984.0299678,1976418 +01-04-2022,CIPLA.NS,993.1557307,985.2434692,995.9711519,976.6516765,1285646 +04-04-2022,CIPLA.NS,988.3015858,997.8157349,999.6117406,974.176069,1665075 +05-04-2022,CIPLA.NS,1004.80563,991.6509399,1005.776457,987.3307493,1596381 +06-04-2022,CIPLA.NS,984.4183118,998.9807129,1003.689199,984.4183118,1487844 +07-04-2022,CIPLA.NS,1005.776401,1006.455933,1031.648955,1002.18439,3496357 +08-04-2022,CIPLA.NS,1008.15493,982.0882568,1008.15493,975.6808244,3001682 +11-04-2022,CIPLA.NS,982.4766034,995.5827637,998.3011258,982.0882491,2094493 +12-04-2022,CIPLA.NS,991.6995454,997.2817993,1001.601931,983.4475178,2746930 +13-04-2022,CIPLA.NS,1000.922311,986.9423828,1003.640673,982.670781,1890795 +18-04-2022,CIPLA.NS,986.9424568,997.8642578,1004.805693,980.6320829,2092141 +19-04-2022,CIPLA.NS,1004.514322,971.1179199,1008.591865,951.7499157,1813890 +20-04-2022,CIPLA.NS,972.6712911,982.5251465,985.3890971,961.1669592,1796999 +21-04-2022,CIPLA.NS,986.4084739,969.4190063,990.2432513,967.6230006,1526774 +22-04-2022,CIPLA.NS,968.8850567,938.7894287,969.4189996,931.022815,2455188 +25-04-2022,CIPLA.NS,929.1782853,925.3435669,934.906187,918.6933679,1309361 +26-04-2022,CIPLA.NS,930.1976318,949.8568726,951.9926439,929.1296868,1806747 +27-04-2022,CIPLA.NS,937.0419665,949.2258301,951.6528969,935.8769626,1033333 +28-04-2022,CIPLA.NS,959.1767437,952.5751343,961.7008694,949.4199476,1840948 +29-04-2022,CIPLA.NS,952.6721932,952.5751343,965.8754714,948.0122371,1972427 +02-05-2022,CIPLA.NS,950.4393829,948.109375,960.8757704,943.4494185,1767117 +04-05-2022,CIPLA.NS,948.9831795,929.6151733,954.3227268,919.4214921,2086372 +05-05-2022,CIPLA.NS,931.9451539,920.7321167,938.9836478,916.4604553,2161283 +06-05-2022,CIPLA.NS,910.4412341,907.4802246,918.7417902,898.403019,1828238 +09-05-2022,CIPLA.NS,907.480213,910.9266357,914.5187062,895.1021732,2047297 +10-05-2022,CIPLA.NS,902.8688236,899.1311646,912.1887362,891.7528461,1662201 +11-05-2022,CIPLA.NS,885.393931,910.2470703,915.1012037,877.8700243,5296875 +12-05-2022,CIPLA.NS,907.7228902,893.8886108,909.6645434,888.7917711,2242769 +13-05-2022,CIPLA.NS,897.1409749,907.3346558,912.6742029,895.2964396,1734146 +16-05-2022,CIPLA.NS,899.0340658,906.1696777,917.4312439,899.0340658,1456551 +17-05-2022,CIPLA.NS,907.7229569,910.635437,913.5964466,889.471427,2301253 +18-05-2022,CIPLA.NS,918.2078323,929.1781616,933.1585864,913.8876419,2580102 +19-05-2022,CIPLA.NS,912.5770904,910.635437,926.1201346,907.1404846,1198917 +20-05-2022,CIPLA.NS,922.2853704,949.8568726,953.9342973,911.6062767,2594816 +23-05-2022,CIPLA.NS,950.2452224,941.7504883,958.8856043,938.2555356,1220231 +24-05-2022,CIPLA.NS,948.4977036,942.090271,949.1772942,933.6925962,1622192 +25-05-2022,CIPLA.NS,944.031988,943.4979858,957.1381496,941.1680371,1950710 +26-05-2022,CIPLA.NS,943.7406185,936.4108887,948.8374587,932.2363457,1630614 +27-05-2022,CIPLA.NS,941.7989865,938.1583862,949.2743641,931.9936602,1249374 +30-05-2022,CIPLA.NS,940.1485441,958.0117188,963.0600291,939.7601897,2171285 +31-05-2022,CIPLA.NS,960.0505854,963.9824219,975.5838133,950.1481409,4874664 +01-06-2022,CIPLA.NS,965.4871314,954.8565674,969.5160858,951.7499102,1285579 +02-06-2022,CIPLA.NS,948.9831267,958.3030396,977.4768674,948.9831267,2639988 +03-06-2022,CIPLA.NS,961.1669886,932.9159546,969.613193,929.2268249,1057504 +06-06-2022,CIPLA.NS,932.9159191,947.5753784,951.1189195,932.4790352,1412548 +07-06-2022,CIPLA.NS,943.2067002,944.3717041,951.0704323,933.9353167,1759986 +08-06-2022,CIPLA.NS,943.643575,934.857605,947.5754114,928.9841152,1874689 +09-06-2022,CIPLA.NS,934.8090619,943.5950317,945.8764508,927.1395072,1405851 +10-06-2022,CIPLA.NS,931.9936659,938.5952759,943.2552324,931.9936659,776457 +13-06-2022,CIPLA.NS,927.1394962,926.8967896,956.0215905,920.1495322,3016612 +14-06-2022,CIPLA.NS,927.1394878,936.5565186,942.4785377,923.0620039,1570434 +15-06-2022,CIPLA.NS,936.8477965,940.5369263,946.4590049,935.8769698,1112618 +16-06-2022,CIPLA.NS,947.5268534,913.4993896,949.2258001,900.7329949,1898194 +17-06-2022,CIPLA.NS,905.0046584,888.0637207,916.9943444,884.2289434,2715476 +20-06-2022,CIPLA.NS,888.0636915,898.8398438,901.0727925,875.6856515,942685 +21-06-2022,CIPLA.NS,900.0534386,910.8296509,916.8973179,900.0534386,521963 +22-06-2022,CIPLA.NS,903.8396954,890.151062,917.4312697,886.1706368,1698830 +23-06-2022,CIPLA.NS,890.2481606,906.1211548,909.9559324,887.7240346,615616 +24-06-2022,CIPLA.NS,905.7813469,906.4609375,915.9750277,902.8688667,722838 +27-06-2022,CIPLA.NS,908.6937485,905.1502075,918.7903694,903.4027314,846797 +28-06-2022,CIPLA.NS,907.722994,917.5283203,920.1495643,894.9565988,931109 +29-06-2022,CIPLA.NS,909.7132288,920.0040283,933.83831,895.9760653,2455089 +30-06-2022,CIPLA.NS,916.4604044,890.4422607,916.4604044,884.8114777,2433648 +01-07-2022,CIPLA.NS,884.6173004,921.6057739,928.1588541,884.6173004,1793834 +04-07-2022,CIPLA.NS,917.0429247,903.499939,922.2854129,901.4126377,1004832 +05-07-2022,CIPLA.NS,907.7229707,910.0529785,921.9456057,903.1115439,1532205 +06-07-2022,CIPLA.NS,912.5771269,918.0137329,922.2853942,905.9269875,1390651 +07-07-2022,CIPLA.NS,922.6251581,907.9656982,922.6251581,906.0725743,1390277 +08-07-2022,CIPLA.NS,914.7614608,908.1598511,914.7614608,900.7815326,1072803 +11-07-2022,CIPLA.NS,910.6354165,919.9067993,922.2853365,900.0048526,1037956 +12-07-2022,CIPLA.NS,914.4217189,908.4511108,919.7126772,906.7521641,672406 +13-07-2022,CIPLA.NS,913.013969,925.5375977,930.9257332,904.9561193,1511059 +14-07-2022,CIPLA.NS,925.5861544,923.4017944,940.3912609,917.5768345,1713101 +15-07-2022,CIPLA.NS,934.9061169,937.8671265,939.7602504,923.7416098,1046876 +18-07-2022,CIPLA.NS,943.3038138,939.1292114,946.944414,932.0421882,846036 +19-07-2022,CIPLA.NS,930.2461576,932.6246948,945.5852076,927.5278546,1162631 +20-07-2022,CIPLA.NS,937.5273442,952.866394,954.2741046,930.8771459,1627220 +21-07-2022,CIPLA.NS,956.2643072,940.2456665,960.6330274,938.1583654,1681422 +22-07-2022,CIPLA.NS,945.0997817,943.7406006,948.0122617,939.2748215,977238 +25-07-2022,CIPLA.NS,947.5268426,931.7994385,951.2159721,927.1880117,1024751 +26-07-2022,CIPLA.NS,931.9451666,927.8191528,933.9353496,916.9458812,988405 +27-07-2022,CIPLA.NS,928.9841458,945.6337891,947.7696198,924.0328938,904733 +28-07-2022,CIPLA.NS,948.4977016,939.2263184,950.3908256,936.0711315,1043837 +29-07-2022,CIPLA.NS,945.2939767,948.8860474,955.2449504,925.197852,2941566 +01-08-2022,CIPLA.NS,961.1185009,975.2440186,1000.922398,959.4680836,4647912 +02-08-2022,CIPLA.NS,974.370232,974.9041748,976.74871,963.0600773,1184696 +03-08-2022,CIPLA.NS,980.5350488,982.3310547,998.738051,975.1955015,4052763 +04-08-2022,CIPLA.NS,988.1074778,1014.028564,1016.358572,985.3891746,2865077 +05-08-2022,CIPLA.NS,1009.659834,1004.028992,1015.436206,1001.89322,1561405 +08-08-2022,CIPLA.NS,1010.857689,1004.370422,1014.077028,999.0536411,767289 +10-08-2022,CIPLA.NS,1010.22369,1012.955139,1020.710778,1003.88266,1293683 +11-08-2022,CIPLA.NS,1015.052584,1013.003967,1023.3447,1009.687097,838963 +12-08-2022,CIPLA.NS,1018.07675,1002.029114,1018.07675,997.3464593,1140717 +16-08-2022,CIPLA.NS,1002.029187,1009.24823,1010.66272,1000.175631,776409 +17-08-2022,CIPLA.NS,1014.320933,1000.66333,1017.442624,999.1511906,1102323 +18-08-2022,CIPLA.NS,1003.346044,1006.955505,1008.760355,982.713284,1201720 +19-08-2022,CIPLA.NS,1003.882673,1004.906921,1011.247952,995.1514904,654004 +22-08-2022,CIPLA.NS,991.1518303,997.541626,1004.663079,990.6640587,993053 +23-08-2022,CIPLA.NS,985.4937339,1015.199036,1021.19865,985.4937339,1868332 +24-08-2022,CIPLA.NS,1015.54037,1011.979614,1028.076075,1000.956049,1562062 +25-08-2022,CIPLA.NS,1018.418167,1000.66333,1018.418167,995.5904941,1112617 +26-08-2022,CIPLA.NS,1005.687433,995.8344116,1010.369968,993.5906743,1264070 +29-08-2022,CIPLA.NS,975.5430992,992.4199829,998.9561336,967.0558623,1305557 +30-08-2022,CIPLA.NS,993.5906962,1013.052734,1016.711021,991.2493688,1571042 +01-09-2022,CIPLA.NS,1000.90722,997.9805908,1018.710882,994.4686595,1528731 +02-09-2022,CIPLA.NS,998.9561829,990.7615967,1005.980046,987.2984304,1655229 +05-09-2022,CIPLA.NS,987.7374407,1000.565857,1005.248393,987.2496691,1275368 +06-09-2022,CIPLA.NS,999.9316481,1015.393982,1016.51588,999.8341176,1369910 +07-09-2022,CIPLA.NS,1008.56533,1025.783691,1035.88054,1007.736142,2471263 +08-09-2022,CIPLA.NS,1032.612445,1030.222412,1033.831874,1018.467069,1755391 +09-09-2022,CIPLA.NS,1034.075612,1032.417236,1039.880045,1029.197897,1092235 +12-09-2022,CIPLA.NS,1032.417268,1038.709473,1042.367759,1031.246544,936787 +13-09-2022,CIPLA.NS,1031.197955,1033.002686,1037.002389,1026.905541,1144685 +14-09-2022,CIPLA.NS,1014.564818,1034.026855,1041.880025,1014.564818,998799 +15-09-2022,CIPLA.NS,1034.075701,1008.028748,1036.953506,1003.346093,927244 +16-09-2022,CIPLA.NS,1013.101532,1017.979248,1034.07571,1008.711588,2850439 +19-09-2022,CIPLA.NS,1018.418131,1010.955322,1018.418131,990.1762074,2073673 +20-09-2022,CIPLA.NS,1016.028176,1065.585815,1070.707417,1014.07709,2491392 +21-09-2022,CIPLA.NS,1073.097364,1044.221313,1074.902095,1038.2217,2283817 +22-09-2022,CIPLA.NS,1035.197542,1035.929199,1045.587099,1025.295756,1634304 +23-09-2022,CIPLA.NS,1041.148351,1041.977539,1066.268586,1037.246179,3268298 +26-09-2022,CIPLA.NS,1039.63623,1039.587524,1054.757148,1025.149439,1219450 +27-09-2022,CIPLA.NS,1044.757901,1071.829224,1077.877663,1042.855639,2343041 +28-09-2022,CIPLA.NS,1074.072956,1070.317139,1090.364478,1061.049479,3450534 +29-09-2022,CIPLA.NS,1073.634076,1088.559814,1094.218012,1061.488492,2093772 +30-09-2022,CIPLA.NS,1092.364417,1087.681763,1100.412648,1078.023981,1834565 +03-10-2022,CIPLA.NS,1089.486679,1103.095459,1116.899419,1087.730654,2601710 +04-10-2022,CIPLA.NS,1110.99732,1116.655518,1119.435792,1105.290416,1911413 +06-10-2022,CIPLA.NS,1122.264818,1106.704834,1122.264818,1096.510456,1561938 +07-10-2022,CIPLA.NS,1107.241384,1102.85144,1119.142962,1101.436951,1182984 +10-10-2022,CIPLA.NS,1082.852917,1091.48645,1103.827095,1082.852917,1583891 +11-10-2022,CIPLA.NS,1094.364366,1082.950439,1099.583498,1076.804589,1538943 +12-10-2022,CIPLA.NS,1084.413683,1081.340698,1090.706007,1072.316925,1231143 +13-10-2022,CIPLA.NS,1081.292156,1076.658325,1100.266424,1074.170642,1438932 +14-10-2022,CIPLA.NS,1087.828228,1081.779907,1092.608413,1078.365506,1131139 +17-10-2022,CIPLA.NS,1080.90174,1081.048096,1085.828281,1071.926792,1076392 +18-10-2022,CIPLA.NS,1086.462434,1098.315308,1102.558897,1083.145682,960283 +19-10-2022,CIPLA.NS,1103.826985,1094.559326,1116.996817,1091.730227,1300144 +20-10-2022,CIPLA.NS,1094.559472,1108.997559,1114.070336,1089.681756,1633570 +21-10-2022,CIPLA.NS,1108.99747,1106.997559,1119.923505,1104.802587,1349759 +24-10-2022,CIPLA.NS,1117.58221,1118.850464,1121.874624,1113.631332,129688 +25-10-2022,CIPLA.NS,1118.948013,1127.630371,1136.361435,1118.850483,2210622 +27-10-2022,CIPLA.NS,1141.33662,1137.385742,1151.238407,1128.020552,2359658 +28-10-2022,CIPLA.NS,1140.409931,1126.947388,1143.141499,1122.850154,1087865 +31-10-2022,CIPLA.NS,1132.6055,1138.848999,1149.043376,1130.703238,1554670 +01-11-2022,CIPLA.NS,1138.946664,1144.702393,1156.262555,1135.142022,1491658 +02-11-2022,CIPLA.NS,1144.848629,1130.898315,1149.579989,1127.922861,1479828 +03-11-2022,CIPLA.NS,1124.020852,1134.654297,1147.238828,1122.947778,1992697 +04-11-2022,CIPLA.NS,1139.288009,1118.069946,1146.507052,1113.0947,1712836 +07-11-2022,CIPLA.NS,1118.07003,1103.241821,1123.825759,1089.193975,2006468 +09-11-2022,CIPLA.NS,1113.192249,1101.778442,1126.703498,1097.486029,2068940 +10-11-2022,CIPLA.NS,1102.363685,1094.852051,1123.825633,1091.632711,2028565 +11-11-2022,CIPLA.NS,1102.363768,1093.974121,1115.875017,1089.340291,1513809 +14-11-2022,CIPLA.NS,1096.998139,1101.875854,1105.875557,1090.852171,1501491 +15-11-2022,CIPLA.NS,1107.192544,1091.388794,1107.192544,1083.68198,1262746 +16-11-2022,CIPLA.NS,1093.535045,1093.778931,1108.655964,1089.925583,1649021 +17-11-2022,CIPLA.NS,1097.486093,1092.120605,1104.753842,1089.145151,1270387 +18-11-2022,CIPLA.NS,1096.510428,1075.438721,1099.485882,1072.560797,1486381 +21-11-2022,CIPLA.NS,1077.92637,1077.438599,1081.096885,1067.000334,1488424 +22-11-2022,CIPLA.NS,1080.365214,1077.097168,1082.560186,1070.365896,1302811 +23-11-2022,CIPLA.NS,1081.779746,1080.901733,1097.047019,1071.780429,2192276 +24-11-2022,CIPLA.NS,1086.316238,1068.561279,1090.315941,1065.683474,2933085 +25-11-2022,CIPLA.NS,1066.31742,1078.316528,1079.926198,1052.12322,1454838 +28-11-2022,CIPLA.NS,1073.097365,1074.804565,1082.852796,1067.341637,673339 +29-11-2022,CIPLA.NS,1078.950722,1093.730225,1098.31523,1077.975179,1899345 +30-11-2022,CIPLA.NS,1093.730163,1111.77771,1120.899014,1092.608264,2680903 +01-12-2022,CIPLA.NS,1116.996944,1097.38855,1117.192005,1089.681735,1360439 +02-12-2022,CIPLA.NS,1097.388463,1087.096436,1097.388463,1072.121873,2586376 +05-12-2022,CIPLA.NS,1087.096478,1088.072021,1095.096004,1081.048158,1236554 +06-12-2022,CIPLA.NS,1087.730603,1082.462646,1090.462172,1076.414327,1180968 +07-12-2022,CIPLA.NS,1083.828493,1078.267944,1095.193595,1076.414388,1031921 +08-12-2022,CIPLA.NS,1082.072438,1080.414063,1085.77955,1076.170474,808315 +09-12-2022,CIPLA.NS,1087.730654,1080.804321,1088.559842,1074.17058,994866 +12-12-2022,CIPLA.NS,1077.975237,1069.97583,1082.852953,1066.366249,1544297 +13-12-2022,CIPLA.NS,1070.122016,1082.755371,1085.291759,1061.586013,1282727 +14-12-2022,CIPLA.NS,1086.754948,1085.486694,1091.632663,1079.096959,1013627 +15-12-2022,CIPLA.NS,1084.023526,1074.853516,1090.754798,1072.463363,710477 +16-12-2022,CIPLA.NS,1069.487985,1062.756714,1080.901792,1059.537374,1309491 +19-12-2022,CIPLA.NS,1063.683498,1069.829468,1073.585285,1057.927769,779326 +20-12-2022,CIPLA.NS,1069.195227,1064.463867,1070.561012,1061.829829,795748 +21-12-2022,CIPLA.NS,1069.292868,1100.41272,1102.363806,1059.098489,3224730 +22-12-2022,CIPLA.NS,1107.241528,1094.998413,1119.289462,1089.730575,2070809 +23-12-2022,CIPLA.NS,1093.583906,1091.779175,1118.899204,1085.974621,2773210 +26-12-2022,CIPLA.NS,1099.437047,1069.682983,1107.241392,1067.244126,1279529 +27-12-2022,CIPLA.NS,1067.292922,1069.048828,1077.87754,1063.439456,1209316 +28-12-2022,CIPLA.NS,1067.244157,1059.244751,1076.1704,1057.586256,872940 +29-12-2022,CIPLA.NS,1059.439887,1060.952026,1071.146405,1043.831196,1625961 +30-12-2022,CIPLA.NS,1068.170816,1049.635498,1068.219641,1047.245465,1185711 +02-01-2023,CIPLA.NS,1053.830534,1044.757935,1055.537734,1037.831602,895053 +03-01-2023,CIPLA.NS,1043.880132,1049.587036,1054.513458,1040.319375,952230 +04-01-2023,CIPLA.NS,1052.56223,1040.807007,1055.48886,1037.929083,1369415 +05-01-2023,CIPLA.NS,1048.708823,1061.7323,1066.46366,1041.29472,1605744 +06-01-2023,CIPLA.NS,1061.732397,1050.025879,1066.366227,1047.245605,824772 +09-01-2023,CIPLA.NS,1055.2937,1060.854248,1070.121907,1050.56234,893437 +10-01-2023,CIPLA.NS,1059.927521,1052.318237,1063.585807,1048.56242,594426 +11-01-2023,CIPLA.NS,1052.318373,1021.979004,1057.439974,1017.491529,2168577 +12-01-2023,CIPLA.NS,1027.05187,1035.197632,1038.075436,1017.637855,1188988 +13-01-2023,CIPLA.NS,1037.977944,1041.63623,1044.416505,1027.490854,1089004 +16-01-2023,CIPLA.NS,1044.318868,1033.685425,1048.416102,1025.295778,825308 +17-01-2023,CIPLA.NS,1036.807275,1042.953125,1044.904211,1027.588321,762941 +18-01-2023,CIPLA.NS,1042.758065,1037.392578,1045.782225,1033.441581,1299797 +19-01-2023,CIPLA.NS,1037.490048,1038.807007,1043.440836,1032.661157,376954 +20-01-2023,CIPLA.NS,1040.904447,1027.685791,1040.904447,1024.759162,954230 +23-01-2023,CIPLA.NS,1027.637111,1036.563354,1038.22173,1025.003074,750581 +24-01-2023,CIPLA.NS,1038.953492,1036.173218,1048.611393,1029.246885,712627 +25-01-2023,CIPLA.NS,1038.855971,1009.931091,1042.124017,995.0540576,2226483 +27-01-2023,CIPLA.NS,998.2245374,1021.637573,1046.708985,998.2245374,2947920 +30-01-2023,CIPLA.NS,1031.149119,1009.101868,1031.149119,1003.346139,2118395 +31-01-2023,CIPLA.NS,1017.491482,993.0541382,1017.491482,982.8597006,2705095 +01-02-2023,CIPLA.NS,994.0784408,1006.809326,1010.565143,990.2737988,1598213 +02-02-2023,CIPLA.NS,1001.004789,1000.224426,1007.541,992.4200216,1291262 +03-02-2023,CIPLA.NS,997.0050785,997.2977295,1002.663276,985.7863325,1617105 +06-02-2023,CIPLA.NS,995.053949,1004.614319,1008.321311,985.4448734,979035 +07-02-2023,CIPLA.NS,1004.614322,1006.077637,1009.540743,996.3221463,965322 +08-02-2023,CIPLA.NS,1009.687186,1013.68689,1015.735506,994.2248509,746863 +09-02-2023,CIPLA.NS,1000.224384,996.5172729,1019.052295,995.0539583,1331902 +10-02-2023,CIPLA.NS,996.0295733,1007.931152,1011.491909,990.2250796,1106858 +13-02-2023,CIPLA.NS,1010.662668,996.9562988,1015.150142,994.0784347,1042379 +14-02-2023,CIPLA.NS,1001.590098,1003.199768,1007.199471,992.7126793,759416 +15-02-2023,CIPLA.NS,1001.736499,1005.589966,1008.17506,991.2494095,662924 +16-02-2023,CIPLA.NS,1006.516579,1010.174866,1012.613723,1003.199709,667265 +17-02-2023,CIPLA.NS,1010.174875,1000.66333,1010.418761,996.1758557,1509783 +20-02-2023,CIPLA.NS,973.5920506,940.423584,973.5920506,931.8875815,5829572 +21-02-2023,CIPLA.NS,946.0817451,942.3259277,955.1542846,939.9358351,2042234 +22-02-2023,CIPLA.NS,942.959971,939.0090332,949.0083503,935.5946322,1602953 +23-02-2023,CIPLA.NS,941.3990904,936.8140259,943.7891829,932.6192025,1216409 +24-02-2023,CIPLA.NS,937.5945127,938.2774048,942.374698,931.6437232,1585383 +27-02-2023,CIPLA.NS,941.9844495,926.9611206,944.911079,925.4490406,1377270 +28-02-2023,CIPLA.NS,922.7662527,884.2322998,922.7662527,881.0129599,5380673 +01-03-2023,CIPLA.NS,885.5979757,877.5985107,887.9880681,874.0865796,3496231 +02-03-2023,CIPLA.NS,879.8911209,864.7702026,880.9154292,862.8678817,1887367 +03-03-2023,CIPLA.NS,869.2089448,857.1610107,870.184488,855.5513407,1892639 +06-03-2023,CIPLA.NS,863.35566,859.355957,863.8921968,847.7957353,4090356 +08-03-2023,CIPLA.NS,862.0874308,855.795166,862.1849613,849.7955523,2933956 +09-03-2023,CIPLA.NS,855.7951757,860.1851196,874.9157965,855.55129,6176157 +10-03-2023,CIPLA.NS,857.64883,859.6486816,862.9654928,849.9907801,1718841 +13-03-2023,CIPLA.NS,861.0143146,853.4050903,867.3553447,850.8199368,1697362 +14-03-2023,CIPLA.NS,851.64919,850.7224121,862.0875139,832.9675145,2444217 +15-03-2023,CIPLA.NS,853.6002851,856.4781494,861.7948717,851.2589577,1286900 +16-03-2023,CIPLA.NS,859.4534744,861.8435669,868.2333623,855.3074162,2023997 +17-03-2023,CIPLA.NS,865.6481737,852.6734619,866.6725416,848.7225241,2205087 +20-03-2023,CIPLA.NS,852.673453,845.5032349,855.4537866,840.7230498,997827 +21-03-2023,CIPLA.NS,845.6007613,841.2595825,851.0638385,839.5523821,888443 +22-03-2023,CIPLA.NS,842.8692987,842.2839966,844.820385,831.1627806,1622488 +23-03-2023,CIPLA.NS,846.7714088,847.8444824,849.6005076,840.1864929,1865868 +24-03-2023,CIPLA.NS,847.8444661,855.795166,857.5023664,844.9666617,3166046 +27-03-2023,CIPLA.NS,859.5023059,867.5505371,869.5503887,854.62459,3986238 +28-03-2023,CIPLA.NS,869.9893427,867.7456055,872.3794353,864.7214456,3623017 +29-03-2023,CIPLA.NS,872.0867684,865.989624,874.6719219,863.697062,3049688 +31-03-2023,CIPLA.NS,867.0626963,878.4765625,880.6227692,865.0140796,2320879 +03-04-2023,CIPLA.NS,887.7442004,869.6478882,887.7442004,865.3554748,2623264 +05-04-2023,CIPLA.NS,867.2578572,873.8427734,875.4036187,864.6238788,1612376 +06-04-2023,CIPLA.NS,877.0132461,871.5014038,877.7449035,867.2578151,1512783 +10-04-2023,CIPLA.NS,875.0134533,879.7935791,882.3787923,872.3307096,919722 +11-04-2023,CIPLA.NS,882.8665477,884.9639893,885.9395324,879.9399182,1778775 +12-04-2023,CIPLA.NS,886.7687545,895.4998779,898.3777422,885.9883319,3449942 +13-04-2023,CIPLA.NS,899.3532519,893.3536377,900.4750908,889.9880019,1068355 +17-04-2023,CIPLA.NS,892.6219486,884.2810669,895.0120411,879.0618755,2604979 +18-04-2023,CIPLA.NS,882.8665464,901.645752,902.8651809,875.0622012,1949777 +19-04-2023,CIPLA.NS,903.304209,889.5978394,903.304209,886.7687403,1538261 +20-04-2023,CIPLA.NS,889.6953363,881.8909912,891.3537715,876.9645103,4446158 +21-04-2023,CIPLA.NS,880.9154327,892.6707153,896.0851162,880.9154327,3481218 +24-04-2023,CIPLA.NS,893.5975273,880.9154663,894.768191,879.1107353,1784945 +25-04-2023,CIPLA.NS,882.4762916,887.402832,889.6953346,874.3792955,2440358 +26-04-2023,CIPLA.NS,889.5489791,888.8173218,891.8415412,878.0375821,1400796 +27-04-2023,CIPLA.NS,888.9149126,891.5976563,894.8657019,880.9154471,2457652 +28-04-2023,CIPLA.NS,896.3777727,885.8419189,896.524128,883.0128796,2695819 +02-05-2023,CIPLA.NS,888.1344676,895.2559204,898.4752008,883.9395847,1857324 +03-05-2023,CIPLA.NS,898.4265011,898.1338501,901.8896675,894.5730937,2566561 +04-05-2023,CIPLA.NS,898.1337895,910.6694946,912.5230504,898.1337895,3393228 +05-05-2023,CIPLA.NS,912.1328643,902.182312,912.3279848,898.3289046,2262141 +08-05-2023,CIPLA.NS,904.5235761,910.4743652,912.0352699,897.1582376,3877794 +09-05-2023,CIPLA.NS,912.1328096,916.2301025,919.9371545,906.3770814,2657968 +10-05-2023,CIPLA.NS,920.4249659,921.3029785,923.5467159,910.3768833,1618668 +11-05-2023,CIPLA.NS,923.3028558,920.522522,923.8393926,912.1328744,1537103 +12-05-2023,CIPLA.NS,925.6440438,914.5228882,929.6925714,890.6708476,3850078 +15-05-2023,CIPLA.NS,917.010493,900.2311401,917.010493,874.9157854,5487301 +16-05-2023,CIPLA.NS,904.7187049,899.5482788,919.5957374,895.9388169,2964696 +17-05-2023,CIPLA.NS,902.3286315,901.3530884,909.2061987,894.5730517,1866976 +18-05-2023,CIPLA.NS,906.2795301,892.1341553,906.9136569,889.2562913,1881606 +19-05-2023,CIPLA.NS,894.573027,893.8413696,899.4507425,890.6708545,1168086 +22-05-2023,CIPLA.NS,893.8413763,902.3286133,908.2794024,893.0609537,1402783 +23-05-2023,CIPLA.NS,903.7431523,907.6453247,909.4988209,897.0118811,1577827 +24-05-2023,CIPLA.NS,900.914073,915.0594482,916.913004,900.914073,1034319 +25-05-2023,CIPLA.NS,918.425098,922.3272705,923.8393505,912.1328328,2178211 +26-05-2023,CIPLA.NS,922.7662843,928.0829468,929.448731,917.4983275,1130476 +29-05-2023,CIPLA.NS,928.7170399,932.8630981,935.7409622,921.9857687,1744868 +30-05-2023,CIPLA.NS,934.1801499,936.3751221,937.9847922,927.7415885,1337311 +31-05-2023,CIPLA.NS,936.7165514,929.741394,941.3991467,919.2543051,3561991 +01-06-2023,CIPLA.NS,926.7660117,941.1552734,942.862474,923.5954964,1132919 +02-06-2023,CIPLA.NS,942.2771573,942.2283325,945.9354441,931.3022968,1098485 +05-06-2023,CIPLA.NS,946.2768166,950.9594116,953.0080879,935.6921977,1469770 +06-06-2023,CIPLA.NS,949.1059197,948.2766724,951.1057712,940.4723274,2079735 +07-06-2023,CIPLA.NS,949.1547388,936.9604492,953.9836894,935.0581281,1614117 +08-06-2023,CIPLA.NS,941.3015961,941.7893677,946.130487,939.4480403,1481632 +09-06-2023,CIPLA.NS,942.3746509,945.545166,947.2523665,935.6922044,717024 +12-06-2023,CIPLA.NS,949.4473063,936.4725952,949.4473063,931.7900003,1239721 +13-06-2023,CIPLA.NS,939.4479972,957.4955444,959.7880469,933.5947387,2158120 +14-06-2023,CIPLA.NS,957.4956081,954.7640991,957.8858491,948.8132501,1831109 +15-06-2023,CIPLA.NS,957.9345944,973.7871704,975.5431361,956.6175755,1804458 +16-06-2023,CIPLA.NS,975.5431662,981.4451904,982.5183236,969.4460214,1572197 +19-06-2023,CIPLA.NS,981.6402896,986.5180054,992.6639153,974.7627224,1015057 +20-06-2023,CIPLA.NS,989.05439,986.4204712,993.8833405,978.0795297,1413571 +21-06-2023,CIPLA.NS,985.493658,984.2254639,988.6641731,977.7380784,1140198 +22-06-2023,CIPLA.NS,978.5673611,973.8847656,982.3720034,965.8852995,2852669 +23-06-2023,CIPLA.NS,975.4944223,965.2024536,975.4944223,961.5441667,1776614 +26-06-2023,CIPLA.NS,965.1536148,996.9075928,999.9317528,965.1536148,2313439 +27-06-2023,CIPLA.NS,998.9561556,984.5668945,1001.004772,980.4208363,1651238 +28-06-2023,CIPLA.NS,982.3719509,985.2010498,993.5906971,979.4940867,1653212 +30-06-2023,CIPLA.NS,985.2010216,990.1275024,996.4685327,980.4208365,1963457 +03-07-2023,CIPLA.NS,995.5417403,977.2990723,1004.711869,974.5675635,1454455 +04-07-2023,CIPLA.NS,983.2987499,987.1033325,991.1518605,972.1287687,1112255 +05-07-2023,CIPLA.NS,992.1274202,986.0790405,993.883386,980.811143,748219 +06-07-2023,CIPLA.NS,987.2496634,996.2734375,998.5171748,986.6643613,1236819 +07-07-2023,CIPLA.NS,984.7620759,995.6881714,1003.590047,973.6408598,1914093 +10-07-2023,CIPLA.NS,998.9561083,991.8346558,1000.907194,988.2251345,1142988 +11-07-2023,CIPLA.NS,994.0296767,1002.663269,1008.223817,993.1028988,814514 +12-07-2023,CIPLA.NS,999.9317042,997.2001953,1007.638519,995.0052233,1163653 +13-07-2023,CIPLA.NS,1002.711975,995.7368774,1010.662675,993.1516643,1419223 +14-07-2023,CIPLA.NS,1001.053609,1005.687439,1009.492081,994.4198682,787233 +17-07-2023,CIPLA.NS,1010.85776,1007.394653,1013.589328,1000.321966,1047614 +18-07-2023,CIPLA.NS,1007.394697,1005.589966,1009.882261,994.5662802,780402 +19-07-2023,CIPLA.NS,1004.809332,1010.467529,1016.515849,997.6878797,1069988 +20-07-2023,CIPLA.NS,1021.926684,1039.238403,1040.566259,1010.172534,1280545 +21-07-2023,CIPLA.NS,1040.08123,1040.130737,1053.071066,1036.263624,879139 +24-07-2023,CIPLA.NS,1040.130737,1040.130737,1044.146735,1029.27285,936947 +25-07-2023,CIPLA.NS,1049.104633,1045.881958,1052.823104,1040.576964,599999 +26-07-2023,CIPLA.NS,1051.087823,1059.516357,1072.952481,1033.387925,1854416 +27-07-2023,CIPLA.NS,1105.625373,1161.600708,1209.14763,1099.229652,14590950 +28-07-2023,CIPLA.NS,1161.600753,1167.897461,1180.3915,1145.983174,4454009 +31-07-2023,CIPLA.NS,1171.863848,1165.120972,1174.788997,1155.60171,2221571 +01-08-2023,CIPLA.NS,1165.120939,1168.442749,1177.317573,1158.278928,1362536 +02-08-2023,CIPLA.NS,1175.036837,1158.477295,1175.036837,1143.851309,1861901 +03-08-2023,CIPLA.NS,1156.246243,1156.047852,1169.037686,1140.331138,2574025 +04-08-2023,CIPLA.NS,1161.154535,1199.578735,1228.285283,1161.154535,8359856 +07-08-2023,CIPLA.NS,1184.952795,1213.361938,1218.171137,1164.327627,2468250 +08-08-2023,CIPLA.NS,1214.70055,1255.802002,1258.330611,1213.758586,5064238 +09-08-2023,CIPLA.NS,1259.322259,1255.405518,1260.95841,1241.721495,2105178 +10-08-2023,CIPLA.NS,1255.355887,1248.365112,1267.15586,1237.60636,2102129 +11-08-2023,CIPLA.NS,1247.720593,1239.688599,1248.216389,1234.532367,1286301 +14-08-2023,CIPLA.NS,1239.688649,1225.211426,1241.473564,1221.294685,830936 +16-08-2023,CIPLA.NS,1221.195497,1233.094604,1235.523957,1215.74174,1665083 +17-08-2023,CIPLA.NS,1224.616486,1230.56604,1235.375238,1215.741784,1855386 +18-08-2023,CIPLA.NS,1228.582877,1226.004761,1246.431538,1220.650138,1292509 +21-08-2023,CIPLA.NS,1227.045851,1223.426636,1234.829947,1219.956063,1101408 +22-08-2023,CIPLA.NS,1223.42656,1210.734131,1229.822282,1207.808982,1379445 +23-08-2023,CIPLA.NS,1241.5232,1220.303101,1249.307176,1214.750208,2562635 +24-08-2023,CIPLA.NS,1224.814762,1210.238403,1229.22742,1206.76783,848018 +25-08-2023,CIPLA.NS,1207.709731,1199.231689,1209.643408,1194.868659,887533 +28-08-2023,CIPLA.NS,1201.809816,1218.567749,1226.599622,1200.818223,1666004 +29-08-2023,CIPLA.NS,1221.641727,1219.410645,1235.176986,1216.981292,1209087 +30-08-2023,CIPLA.NS,1224.318954,1225.756836,1246.233241,1220.798874,1282450 +31-08-2023,CIPLA.NS,1229.723252,1247.026489,1255.455024,1212.915689,3103295 +01-09-2023,CIPLA.NS,1254.265127,1234.929077,1258.231496,1229.227421,1167597 +04-09-2023,CIPLA.NS,1239.787886,1228.434082,1244.844983,1222.187123,1126182 +05-09-2023,CIPLA.NS,1244.448308,1228.533203,1255.355823,1224.715597,2179947 +06-09-2023,CIPLA.NS,1235.67274,1246.183594,1256.347415,1232.152539,2721714 +07-09-2023,CIPLA.NS,1248.414661,1238.796265,1250.397846,1234.532369,849621 +08-09-2023,CIPLA.NS,1238.994569,1234.135742,1251.389472,1228.58285,787710 +11-09-2023,CIPLA.NS,1234.135792,1236.862671,1242.217294,1226.103918,1162138 +12-09-2023,CIPLA.NS,1237.457601,1229.376221,1249.307202,1224.566901,1132283 +13-09-2023,CIPLA.NS,1231.557639,1218.171143,1239.490377,1213.014911,1627384 +14-09-2023,CIPLA.NS,1219.658482,1223.376953,1233.788672,1214.700521,1713142 +15-09-2023,CIPLA.NS,1224.418238,1225.112305,1231.508027,1217.972888,1938487 +18-09-2023,CIPLA.NS,1230.516413,1230.119873,1247.026449,1226.6493,1864030 +20-09-2023,CIPLA.NS,1232.797056,1229.276855,1242.06842,1225.608013,1701959 +21-09-2023,CIPLA.NS,1221.641696,1196.256958,1229.822333,1193.877112,1895731 +22-09-2023,CIPLA.NS,1197.248556,1175.929321,1198.934214,1158.725219,2796199 +25-09-2023,CIPLA.NS,1176.028439,1169.434326,1187.084717,1167.104109,1267600 +26-09-2023,CIPLA.NS,1171.070434,1153.866333,1175.036803,1151.734385,1056359 +27-09-2023,CIPLA.NS,1177.020057,1170.574707,1179.003242,1160.262123,2165043 +28-09-2023,CIPLA.NS,1170.574706,1154.263062,1175.036872,1149.156337,1303811 +29-09-2023,CIPLA.NS,1160.063871,1176.177246,1189.117453,1155.205044,1878381 +03-10-2023,CIPLA.NS,1174.045209,1172.855347,1175.730867,1161.104882,1581125 +04-10-2023,CIPLA.NS,1168.194815,1157.237793,1175.036826,1151.536137,999123 +05-10-2023,CIPLA.NS,1160.262099,1151.337769,1163.088113,1145.536978,1446743 +06-10-2023,CIPLA.NS,1155.204986,1153.221802,1171.764529,1150.693193,928951 +09-10-2023,CIPLA.NS,1149.255425,1149.751221,1157.0394,1141.967246,822110 +10-10-2023,CIPLA.NS,1150.346214,1145.338745,1153.816787,1140.826952,822199 +11-10-2023,CIPLA.NS,1141.322747,1162.096558,1165.120963,1136.860582,1465239 +12-10-2023,CIPLA.NS,1169.136997,1148.164795,1176.375549,1142.760544,2533930 +13-10-2023,CIPLA.NS,1146.280675,1157.931885,1159.369645,1140.331122,940547 +16-10-2023,CIPLA.NS,1156.494157,1154.610107,1160.262135,1149.057215,802207 +17-10-2023,CIPLA.NS,1158.179787,1163.633545,1168.145338,1150.891608,877856 +18-10-2023,CIPLA.NS,1175.036892,1200.421631,1209.197199,1166.261324,7367540 +19-10-2023,CIPLA.NS,1200.322463,1213.014893,1214.700551,1179.647788,2157683 +20-10-2023,CIPLA.NS,1211.577006,1190.109009,1211.577006,1188.175452,692067 +23-10-2023,CIPLA.NS,1189.910793,1173.847046,1200.024987,1168.54193,957929 +25-10-2023,CIPLA.NS,1174.541127,1147.718506,1178.755395,1144.347189,1433911 +26-10-2023,CIPLA.NS,1145.090812,1141.17395,1145.289082,1122.48246,2016469 +27-10-2023,CIPLA.NS,1142.31427,1164.377197,1187.828378,1139.587391,1775011 +30-10-2023,CIPLA.NS,1176.028457,1183.415771,1202.206518,1167.599923,2853500 +31-10-2023,CIPLA.NS,1189.861139,1189.910767,1195.959455,1181.085571,1720955 +01-11-2023,CIPLA.NS,1189.910778,1191.150269,1198.537583,1176.57391,1051902 +02-11-2023,CIPLA.NS,1195.364457,1198.339233,1201.661043,1184.605705,1556467 +03-11-2023,CIPLA.NS,1204.784572,1196.207275,1209.494636,1193.877058,772013 +06-11-2023,CIPLA.NS,1201.760171,1193.976196,1206.76776,1187.183814,1262938 +07-11-2023,CIPLA.NS,1194.868729,1206.222412,1207.263632,1190.654461,1210644 +08-11-2023,CIPLA.NS,1211.725786,1230.56604,1231.954293,1209.742602,1107006 +09-11-2023,CIPLA.NS,1231.557596,1227.73999,1234.532373,1221.641674,751433 +10-11-2023,CIPLA.NS,1227.442501,1229.673584,1231.557634,1219.658526,576673 +13-11-2023,CIPLA.NS,1232.549226,1230.119873,1232.549226,1220.303085,689808 +15-11-2023,CIPLA.NS,1249.406251,1231.309692,1249.406251,1227.293695,1323010 +16-11-2023,CIPLA.NS,1230.615665,1224.418213,1235.821524,1222.286265,1251094 +17-11-2023,CIPLA.NS,1225.608025,1238.895386,1245.539005,1225.112229,992848 +20-11-2023,CIPLA.NS,1231.061853,1236.614746,1245.439942,1230.566057,848916 +21-11-2023,CIPLA.NS,1236.465933,1242.713013,1244.448299,1231.706363,594738 +22-11-2023,CIPLA.NS,1246.381854,1260.80957,1272.758306,1243.456706,1735497 +23-11-2023,CIPLA.NS,1259.322161,1160.807495,1259.322161,1154.758807,7643376 +24-11-2023,CIPLA.NS,1180.044474,1188.572144,1194.86873,1168.095738,5331201 +28-11-2023,CIPLA.NS,1189.910725,1182.275513,1192.637604,1178.011618,1691543 +29-11-2023,CIPLA.NS,1188.671247,1191.447754,1196.653613,1181.730101,2173427 +30-11-2023,CIPLA.NS,1189.910788,1202.107422,1207.412417,1188.026738,3219799 +01-12-2023,CIPLA.NS,1203.247584,1195.562744,1207.610614,1193.38129,1078680 +04-12-2023,CIPLA.NS,1202.107334,1206.271973,1208.850088,1196.108152,2097408 +05-12-2023,CIPLA.NS,1212.32073,1214.155151,1218.666945,1205.776245,2132150 +06-12-2023,CIPLA.NS,1214.700593,1195.067017,1219.509792,1190.902377,1416770 +07-12-2023,CIPLA.NS,1195.860245,1212.519043,1214.700497,1186.935915,1269290 +08-12-2023,CIPLA.NS,1214.700516,1208.850098,1220.84834,1193.877079,1453955 +11-12-2023,CIPLA.NS,1207.362695,1192.191406,1208.70132,1185.002362,1565455 +12-12-2023,CIPLA.NS,1200.421623,1188.572144,1204.040959,1185.151077,899911 +13-12-2023,CIPLA.NS,1188.572075,1206.271973,1207.709733,1185.151009,1809563 +14-12-2023,CIPLA.NS,1208.800682,1194.521729,1212.271255,1191.001527,1809248 +15-12-2023,CIPLA.NS,1204.784653,1196.95105,1207.362769,1192.736782,1976112 +18-12-2023,CIPLA.NS,1195.463673,1206.56958,1208.701407,1182.077177,1995091 +19-12-2023,CIPLA.NS,1209.197224,1226.698853,1229.723258,1202.008179,1738507 +20-12-2023,CIPLA.NS,1228.582903,1225.806396,1237.507234,1220.650165,2484819 +21-12-2023,CIPLA.NS,1225.806352,1211.577026,1225.806352,1195.71155,1580136 +22-12-2023,CIPLA.NS,1219.708161,1225.211426,1232.053437,1211.378762,1969524 +26-12-2023,CIPLA.NS,1229.574455,1234.482788,1239.490378,1221.492953,820163 +27-12-2023,CIPLA.NS,1236.515582,1229.326538,1239.837392,1226.302133,2528609 +28-12-2023,CIPLA.NS,1229.326519,1250.199585,1253.174362,1229.326519,2592699 +29-12-2023,CIPLA.NS,1253.372669,1235.821533,1256.942377,1231.607266,1794218 +01-01-2024,CIPLA.NS,1241.919694,1240.481934,1246.233217,1236.218038,343584 +02-01-2024,CIPLA.NS,1244.547458,1270.775146,1274.196091,1241.572681,2589484 +03-01-2024,CIPLA.NS,1280.145656,1289.21875,1296.011133,1263.338215,2357093 +04-01-2024,CIPLA.NS,1293.036348,1285.748169,1297.002717,1275.832246,1248143 +05-01-2024,CIPLA.NS,1289.070036,1276.0802,1290.607052,1265.420583,1013196 +08-01-2024,CIPLA.NS,1285.748167,1261.057495,1286.0952,1255.554109,740848 +09-01-2024,CIPLA.NS,1273.204527,1278.509521,1284.112042,1262.693673,1133466 +10-01-2024,CIPLA.NS,1285.103599,1318.024414,1320.305125,1283.41794,3625567 +11-01-2024,CIPLA.NS,1328.584957,1314.504395,1328.73372,1311.926279,1097204 +12-01-2024,CIPLA.NS,1313.066432,1297.002686,1314.504313,1289.466609,2051301 +15-01-2024,CIPLA.NS,1304.935511,1302.109497,1316.586721,1295.614519,762036 +16-01-2024,CIPLA.NS,1302.109391,1291.400146,1303.348882,1287.334642,1030845 +17-01-2024,CIPLA.NS,1288.425356,1283.120361,1301.861479,1271.320389,2073596 +18-01-2024,CIPLA.NS,1274.245774,1311.827026,1316.041294,1257.239941,1723297 +19-01-2024,CIPLA.NS,1319.759689,1316.784912,1319.759689,1305.530364,1135846 +23-01-2024,CIPLA.NS,1373.355349,1397.153564,1413.019041,1357.192346,7556815 +24-01-2024,CIPLA.NS,1397.153578,1405.43335,1411.085498,1383.122522,1808713 +25-01-2024,CIPLA.NS,1401.466934,1358.134399,1401.566069,1342.12016,1801468 +29-01-2024,CIPLA.NS,1353.523454,1325.610107,1353.523454,1314.157289,2480508 +30-01-2024,CIPLA.NS,1333.691571,1306.026123,1340.632717,1303.100974,1908926 +31-01-2024,CIPLA.NS,1306.026231,1339.641235,1341.525285,1300.969135,1723379 +01-02-2024,CIPLA.NS,1348.267956,1375.983032,1383.122448,1340.682372,2784507 +02-02-2024,CIPLA.NS,1375.338519,1380.94104,1392.889655,1373.355335,1161705 +05-02-2024,CIPLA.NS,1388.873794,1421.844238,1434.834073,1382.577207,2369316 +06-02-2024,CIPLA.NS,1432.702125,1413.46521,1433.743345,1400.673766,979752 +07-02-2024,CIPLA.NS,1423.926564,1426.653442,1432.355098,1408.903916,890299 +08-02-2024,CIPLA.NS,1435.825591,1408.259277,1445.443987,1405.73079,1447767 +09-02-2024,CIPLA.NS,1416.092945,1427.64502,1435.379488,1405.135923,1215784 +12-02-2024,CIPLA.NS,1427.892871,1422.687012,1440.535673,1413.018987,453460 +13-02-2024,CIPLA.NS,1426.901297,1445.493652,1451.244936,1417.976966,981536 +14-02-2024,CIPLA.NS,1442.568555,1413.366089,1442.568555,1398.591339,1113254 +15-02-2024,CIPLA.NS,1413.366012,1410.391235,1425.86005,1400.12828,1402161 +16-02-2024,CIPLA.NS,1417.976925,1428.586914,1436.817178,1413.911421,857301 +19-02-2024,CIPLA.NS,1432.801203,1457.987671,1461.210346,1426.851649,888909 +20-02-2024,CIPLA.NS,1462.598602,1439.444946,1466.564971,1423.926503,1550412 +21-02-2024,CIPLA.NS,1439.792027,1435.131592,1450.203746,1421.397942,1074054 +22-02-2024,CIPLA.NS,1443.312259,1441.081177,1443.758428,1408.606528,1582836 +23-02-2024,CIPLA.NS,1443.907102,1454.070923,1469.886771,1437.560887,1308103 +26-02-2024,CIPLA.NS,1461.11128,1457.491943,1468.746492,1449.2618,898290 +27-02-2024,CIPLA.NS,1461.061556,1474.943848,1478.464049,1457.343085,1231196 +28-02-2024,CIPLA.NS,1478.910247,1464.581787,1481.389228,1457.640641,1083605 +29-02-2024,CIPLA.NS,1463.540534,1467.903564,1477.472454,1439.197017,4923680 +01-03-2024,CIPLA.NS,1481.438838,1458.533081,1481.438838,1447.724701,1982189 +04-03-2024,CIPLA.NS,1470.531363,1459.128052,1482.727997,1457.392765,1147249 +05-03-2024,CIPLA.NS,1452.831502,1461.061646,1467.259097,1440.585361,1306046 +06-03-2024,CIPLA.NS,1463.590222,1472.762451,1477.37338,1435.974401,1158132 +07-03-2024,CIPLA.NS,1472.762495,1470.680176,1477.918727,1463.09447,1569074 +11-03-2024,CIPLA.NS,1480.447329,1491.453979,1506.228729,1476.034792,2183994 +12-03-2024,CIPLA.NS,1499.287535,1453.426392,1501.270719,1447.724736,1855916 +13-03-2024,CIPLA.NS,1457.640637,1458.880127,1466.564967,1436.817199,1720173 +14-03-2024,CIPLA.NS,1454.765049,1484.06665,1488.826221,1442.122247,1748907 +15-03-2024,CIPLA.NS,1482.232188,1475.53894,1483.620321,1453.72391,1537072 +18-03-2024,CIPLA.NS,1476.480971,1475.935547,1483.273354,1458.632309,996530 +19-03-2024,CIPLA.NS,1470.085225,1423.629028,1474.299492,1419.067728,1647925 +20-03-2024,CIPLA.NS,1423.728232,1405.48291,1432.751698,1403.697996,1728210 +21-03-2024,CIPLA.NS,1415.00215,1436.519653,1442.865868,1408.259274,1699939 +22-03-2024,CIPLA.NS,1440.783539,1468.796021,1477.075792,1438.849983,1746930 +26-03-2024,CIPLA.NS,1460.615398,1459.871704,1468.796034,1447.724699,1635695 +27-03-2024,CIPLA.NS,1471.522913,1451.046509,1483.42202,1445.741514,1642266 +28-03-2024,CIPLA.NS,1459.623835,1484.364014,1501.46898,1448.865083,2110407 +01-04-2024,CIPLA.NS,1497.304353,1486.049805,1497.304353,1481.240606,563831 +02-04-2024,CIPLA.NS,1490.264059,1476.877563,1490.264059,1470.828875,614238 +03-04-2024,CIPLA.NS,1480.794319,1459.128052,1488.925448,1454.665886,1465540 +04-04-2024,CIPLA.NS,1466.564986,1447.278564,1468.746441,1432.949983,1474799 +05-04-2024,CIPLA.NS,1426.901283,1437.213867,1461.607013,1425.413895,1211684 +08-04-2024,CIPLA.NS,1444.898686,1450.154053,1460.466636,1437.213846,1039235 +09-04-2024,CIPLA.NS,1455.40956,1438.106323,1457.640643,1434.933155,1225255 +10-04-2024,CIPLA.NS,1440.932366,1410.986206,1443.064314,1394.178765,2493253 +12-04-2024,CIPLA.NS,1411.035822,1385.056152,1412.870243,1376.330092,2190583 +15-04-2024,CIPLA.NS,1378.263686,1369.785645,1387.237645,1363.984854,1125072 +16-04-2024,CIPLA.NS,1373.355348,1363.637695,1380.246866,1360.01848,1433760 +18-04-2024,CIPLA.NS,1364.430939,1335.97229,1372.016644,1331.113464,2974196 +19-04-2024,CIPLA.NS,1335.674793,1334.435303,1346.284782,1323.775686,1173025 +22-04-2024,CIPLA.NS,1338.89744,1343.45874,1350.499021,1336.666358,974434 +23-04-2024,CIPLA.NS,1358.233571,1335.377319,1358.233571,1333.195865,1031497 +24-04-2024,CIPLA.NS,1342.07058,1386.444336,1390.1133,1340.831089,4415480 +25-04-2024,CIPLA.NS,1395.170397,1394.377075,1398.591343,1372.462909,2027213 +26-04-2024,CIPLA.NS,1401.218987,1397.302246,1405.284491,1389.468643,695034 +29-04-2024,CIPLA.NS,1407.069503,1396.161987,1408.16023,1380.693171,1082487 +30-04-2024,CIPLA.NS,1403.152761,1388.229248,1407.019874,1383.320914,1327606 +02-05-2024,CIPLA.NS,1388.229243,1408.110718,1414.010644,1386.394822,1540210 +03-05-2024,CIPLA.NS,1415.993793,1412.771118,1421.943347,1403.301363,804513 +06-05-2024,CIPLA.NS,1418.968572,1411.432495,1419.811402,1393.236801,929301 +07-05-2024,CIPLA.NS,1411.432456,1375.536743,1416.836585,1366.166245,1085239 +08-05-2024,CIPLA.NS,1363.489025,1373.107422,1386.394783,1363.489025,1497782 +09-05-2024,CIPLA.NS,1376.181293,1347.37561,1380.494695,1341.624327,1152636 +10-05-2024,CIPLA.NS,1359.820037,1328.287476,1385.155268,1306.17492,5080539 +13-05-2024,CIPLA.NS,1359.473074,1402.756104,1413.961024,1358.035314,7910590 +14-05-2024,CIPLA.NS,1398.145101,1345.937744,1398.145101,1338.7487,3721994 +15-05-2024,CIPLA.NS,1383.271222,1394.872803,1416.439935,1375.040957,7893092 +16-05-2024,CIPLA.NS,1397.153491,1409.151733,1413.911425,1375.635988,3226214 +17-05-2024,CIPLA.NS,1405.1854,1387.287231,1407.961906,1384.659488,3443452 +21-05-2024,CIPLA.NS,1398.145105,1430.173584,1433.792799,1384.659474,2939271 +22-05-2024,CIPLA.NS,1438.750766,1469.83728,1482.232184,1425.166,4216347 +23-05-2024,CIPLA.NS,1469.53973,1476.629639,1491.900184,1450.401951,4389470 +24-05-2024,CIPLA.NS,1476.629642,1473.952271,1481.339705,1466.614585,758326 +27-05-2024,CIPLA.NS,1478.464159,1466.218018,1480.001175,1462.796951,1393334 +28-05-2024,CIPLA.NS,1470.481681,1467.011108,1482.182518,1462.796841,784496 +29-05-2024,CIPLA.NS,1462.846489,1480.992676,1485.008552,1460.218745,1607691 +30-05-2024,CIPLA.NS,1482.480037,1454.269165,1483.967425,1441.775127,1732140 +31-05-2024,CIPLA.NS,1454.616297,1435.032349,1460.317953,1427.892932,3270743 +03-06-2024,CIPLA.NS,1469.539774,1440.139038,1470.531366,1433.892079,1335614 +04-06-2024,CIPLA.NS,1447.724687,1450.253296,1464.532127,1406.623237,2049577 +05-06-2024,CIPLA.NS,1477.472496,1484.364014,1501.27071,1454.51711,1834280 +06-06-2024,CIPLA.NS,1487.388409,1464.581787,1488.380002,1451.691088,1605122 +07-06-2024,CIPLA.NS,1471.522902,1484.661499,1490.759816,1466.862467,1591055 +10-06-2024,CIPLA.NS,1494.230439,1521.350464,1527.894949,1489.371613,2751606 +11-06-2024,CIPLA.NS,1532.010142,1517.384155,1533.447903,1514.16148,1699446 +12-06-2024,CIPLA.NS,1529.481529,1527.994141,1535.976507,1519.119438,1578793 +13-06-2024,CIPLA.NS,1536.968095,1531.563965,1537.959687,1507.616986,1525789 +14-06-2024,CIPLA.NS,1532.010047,1551.593994,1553.825077,1522.887447,1845043 +18-06-2024,CIPLA.NS,1556.799879,1561.55957,1563.691397,1550.453664,2068897 +19-06-2024,CIPLA.NS,1564.137669,1546.685669,1568.698969,1540.339454,1881544 +20-06-2024,CIPLA.NS,1544.900791,1531.861328,1546.041146,1527.05213,1705002 +21-06-2024,CIPLA.NS,1536.868883,1528.589111,1549.759582,1520.606745,2613883 +24-06-2024,CIPLA.NS,1515.153019,1491.751465,1515.153019,1482.480101,1283529 +25-06-2024,CIPLA.NS,1498.890915,1487.090942,1505.03886,1482.926303,1199626 +26-06-2024,CIPLA.NS,1491.057332,1466.664185,1494.527905,1462.59868,1930909 +27-06-2024,CIPLA.NS,1468.548232,1468.449097,1473.704463,1452.980281,2792582 +28-06-2024,CIPLA.NS,1473.803611,1468.349854,1479.653908,1463.63979,2087765 +01-07-2024,CIPLA.NS,1472.464975,1466.664185,1481.141408,1459.822173,1313651 +02-07-2024,CIPLA.NS,1467.556613,1476.133911,1480.199415,1466.812919,1191962 +03-07-2024,CIPLA.NS,1481.438845,1471.275024,1487.388399,1462.201931,1061247 +04-07-2024,CIPLA.NS,1465.325516,1468.300293,1476.431301,1454.665899,1498413 +05-07-2024,CIPLA.NS,1474.497713,1497.2052,1503.253889,1473.506121,2188675 +08-07-2024,CIPLA.NS,1503.253912,1474.547363,1511.831209,1470.729636,1524489 +09-07-2024,CIPLA.NS,1484.314511,1499.337158,1502.262307,1474.795249,1791406 +10-07-2024,CIPLA.NS,1499.38669,1500.477417,1504.493414,1479.703607,671042 +11-07-2024,CIPLA.NS,1504.245528,1493.338013,1506.228713,1482.430497,1314312 +12-07-2024,CIPLA.NS,1493.387605,1499.337158,1502.262307,1489.768268,1192685 +15-07-2024,CIPLA.NS,1503.848794,1504.443726,1519.069711,1500.526985,1825510 +16-07-2024,CIPLA.NS,1504.443805,1497.70105,1511.632849,1490.462378,963199 +18-07-2024,CIPLA.NS,1484.413654,1493.982544,1500.279131,1473.109478,2169744 +19-07-2024,CIPLA.NS,1488.974988,1473.010376,1493.338018,1467.754888,868261 +22-07-2024,CIPLA.NS,1462.648278,1477.472534,1494.379231,1458.285247,1328847 +23-07-2024,CIPLA.NS,1477.472549,1485.306152,1491.354841,1462.747427,1241630 +24-07-2024,CIPLA.NS,1482.777507,1490.859009,1498.593477,1472.514551,2266300 +25-07-2024,CIPLA.NS,1485.405298,1487.43811,1496.015287,1477.274289,2200932 +26-07-2024,CIPLA.NS,1492.098456,1561.757813,1586.547619,1488.379985,4687416 +29-07-2024,CIPLA.NS,1574.648531,1540.884766,1575.640123,1515.946317,3983153 +30-07-2024,CIPLA.NS,1540.934475,1516.045532,1550.900027,1513.16989,2988651 +31-07-2024,CIPLA.NS,1517.235357,1531.31604,1535.530307,1510.7405,1645138 +01-08-2024,CIPLA.NS,1532.952053,1533.199951,1539.447031,1522.63959,1529481 +02-08-2024,CIPLA.NS,1529,1528.800049,1541.400024,1523.699951,1353707 +05-08-2024,CIPLA.NS,1472,1515.050049,1527.949951,1472,1719770 +06-08-2024,CIPLA.NS,1513,1531.900024,1542.349976,1505.699951,1775016 +07-08-2024,CIPLA.NS,1532.099976,1553.550049,1556.900024,1532.099976,1359682 +08-08-2024,CIPLA.NS,1545,1569.949951,1589.650024,1545,3541556 +09-08-2024,CIPLA.NS,1574.800049,1574.75,1581.199951,1561.5,956684 +12-08-2024,CIPLA.NS,1574.699951,1586.25,1593,1571.050049,1731555 +13-08-2024,CIPLA.NS,1600,1583.449951,1606.699951,1580,2281463 +14-08-2024,CIPLA.NS,1597,1563.800049,1597,1555,896638 +16-08-2024,CIPLA.NS,1567,1576.099976,1580.449951,1560,909870 +19-08-2024,CIPLA.NS,1578.449951,1575.5,1584.949951,1569.699951,742635 +20-08-2024,CIPLA.NS,1576.5,1562.849976,1579,1558.199951,1413845 +21-08-2024,CIPLA.NS,1565.650024,1594.599976,1596.150024,1561,1074905 +22-08-2024,CIPLA.NS,1599,1585.800049,1599,1576.050049,906819 +23-08-2024,CIPLA.NS,1580.050049,1574.550049,1585.800049,1568.449951,770573 +26-08-2024,CIPLA.NS,1570,1593.949951,1596,1566.550049,658120 +27-08-2024,CIPLA.NS,1586.5,1598.050049,1619.800049,1586.5,1570234 +28-08-2024,CIPLA.NS,1604,1618.199951,1630,1595.199951,1433847 +29-08-2024,CIPLA.NS,1622,1618.550049,1642.300049,1609,2749546 +30-08-2024,CIPLA.NS,1615,1654.900024,1663.699951,1615,3296701 +02-09-2024,CIPLA.NS,1669,1646.650024,1681.599976,1642,1306971 +03-09-2024,CIPLA.NS,1643.300049,1653.199951,1659.849976,1643.300049,1264708 +04-09-2024,CIPLA.NS,1635.050049,1651.900024,1658,1630.800049,1019049 +05-09-2024,CIPLA.NS,1651.099976,1627.75,1659.949951,1623.400024,1081756 +06-09-2024,CIPLA.NS,1627.75,1611.050049,1631.949951,1608.050049,913336 +09-09-2024,CIPLA.NS,1611.050049,1620.150024,1636.800049,1610,1003511 +10-09-2024,CIPLA.NS,1633,1632,1644.349976,1624.300049,1248269 +11-09-2024,CIPLA.NS,1627.099976,1628.349976,1652.300049,1624.25,1243738 +12-09-2024,CIPLA.NS,1635,1657.25,1660,1630.550049,1728200 +13-09-2024,CIPLA.NS,1658.900024,1659.699951,1669.199951,1643.5,747149 +16-09-2024,CIPLA.NS,1661.199951,1659.400024,1671.849976,1654.150024,683436 +17-09-2024,CIPLA.NS,1660,1671.800049,1683,1656.699951,958137 +18-09-2024,CIPLA.NS,1673,1651.599976,1673,1638.050049,1084127 +19-09-2024,CIPLA.NS,1660,1637.699951,1668,1632.75,2048750 +20-09-2024,CIPLA.NS,1645.900024,1638.650024,1652.599976,1609.800049,2504382 +23-09-2024,CIPLA.NS,1646.849976,1658.150024,1664.849976,1638,1129445 +24-09-2024,CIPLA.NS,1625,1637.550049,1659.599976,1624.949951,1476260 +25-09-2024,CIPLA.NS,1638,1643.199951,1649,1618.25,759761 +26-09-2024,CIPLA.NS,1643.199951,1621.800049,1652.449951,1602.300049,2613098 +27-09-2024,CIPLA.NS,1630.150024,1672.5,1679.050049,1630,3866952 +30-09-2024,CIPLA.NS,1675,1654.099976,1678.900024,1646.300049,1313437 +01-10-2024,CIPLA.NS,1660,1664.849976,1667.050049,1651.550049,945740 +03-10-2024,CIPLA.NS,1661.25,1656.550049,1678,1640.349976,1533472 +04-10-2024,CIPLA.NS,1645.099976,1623.300049,1656.400024,1577.300049,2371220 +07-10-2024,CIPLA.NS,1623,1624.650024,1644.849976,1612.050049,1553239 +08-10-2024,CIPLA.NS,1624.650024,1640.699951,1653.199951,1623.849976,1239808 +09-10-2024,CIPLA.NS,1630.5,1680.5,1702.050049,1630.5,1671718 +10-10-2024,CIPLA.NS,1693.949951,1618.900024,1694,1614.099976,2288313 +11-10-2024,CIPLA.NS,1602.099976,1595.75,1613.800049,1573.75,1894245 +14-10-2024,CIPLA.NS,1600,1598.449951,1605.949951,1571.050049,2301224 +15-10-2024,CIPLA.NS,1601.900024,1571.75,1604.949951,1568,2206500 +16-10-2024,CIPLA.NS,1561.400024,1562.199951,1573,1550.400024,2519123 +17-10-2024,CIPLA.NS,1562.199951,1558.699951,1578.699951,1552.150024,1498368 +18-10-2024,CIPLA.NS,1549.050049,1551.699951,1562.050049,1536.349976,1879293 +21-10-2024,CIPLA.NS,1552,1523.75,1561.25,1517.150024,1297970 +22-10-2024,CIPLA.NS,1523,1510.349976,1526.699951,1501.5,1757792 +23-10-2024,CIPLA.NS,1504.75,1485.599976,1514.099976,1482.300049,1925211 +24-10-2024,CIPLA.NS,1496,1492.300049,1508,1482.050049,1178365 +25-10-2024,CIPLA.NS,1492.300049,1488.900024,1506.75,1478.800049,1175088 +28-10-2024,CIPLA.NS,1496.800049,1503.150024,1513.199951,1471.699951,928896 +29-10-2024,CIPLA.NS,1510,1477.550049,1517.150024,1450,3475282 +30-10-2024,CIPLA.NS,1440,1418.25,1440,1403,5064434 +31-10-2024,CIPLA.NS,1560.050049,1551.75,1565.949951,1518.050049,17447689 +01-11-2024,CIPLA.NS,1565.099976,1559.550049,1573.449951,1551.75,538362 +04-11-2024,CIPLA.NS,1584,1584.599976,1602.949951,1563,4190449 +05-11-2024,CIPLA.NS,1583.599976,1601.199951,1609.949951,1577.650024,2238168 +06-11-2024,CIPLA.NS,1610.199951,1594.050049,1612.349976,1581,2074821 +07-11-2024,CIPLA.NS,1600,1576.150024,1602,1558.550049,1512145 +08-11-2024,CIPLA.NS,1575.099976,1592.599976,1597.75,1568.699951,1718495 +11-11-2024,CIPLA.NS,1590.099976,1552.800049,1599.75,1544.5,1725382 +12-11-2024,CIPLA.NS,1551.050049,1525.150024,1556.949951,1521.949951,2782808 +13-11-2024,CIPLA.NS,1516.5,1505.599976,1525.900024,1501.199951,1552443 +14-11-2024,CIPLA.NS,1497,1499.75,1517,1490.25,1469143 +18-11-2024,CIPLA.NS,1497.5,1465.25,1505.150024,1460.849976,1760344 +19-11-2024,CIPLA.NS,1465,1471.550049,1485.849976,1456.849976,1116002 +21-11-2024,CIPLA.NS,1470,1465.5,1478.099976,1453.849976,1363706 +22-11-2024,CIPLA.NS,1466,1486.5,1496.150024,1460.050049,704859 +25-11-2024,CIPLA.NS,1495.900024,1503.300049,1507.5,1487.5,2453548 +26-11-2024,CIPLA.NS,1515,1492.699951,1515,1490.050049,873585 +27-11-2024,CIPLA.NS,1487.099976,1491.150024,1502,1468.5,1676606 +28-11-2024,CIPLA.NS,1485.099976,1492.75,1505,1473.900024,4358321 +29-11-2024,CIPLA.NS,1490,1533.900024,1547.699951,1490,3256635 +02-12-2024,CIPLA.NS,1532,1507.699951,1548.5,1504.300049,5328936 +03-12-2024,CIPLA.NS,1517.050049,1533.900024,1549.400024,1508.5,1951182 +04-12-2024,CIPLA.NS,1530,1500.849976,1536.75,1492.25,2971135 +05-12-2024,CIPLA.NS,1507,1498.25,1507,1470.099976,4084059 +06-12-2024,CIPLA.NS,1513.25,1477.400024,1513.25,1476,3768932 +09-12-2024,CIPLA.NS,1480,1469,1484.75,1467.300049,2144057 +10-12-2024,CIPLA.NS,1476.949951,1455.199951,1479,1452.300049,3397465 +11-12-2024,CIPLA.NS,1456.099976,1454.099976,1467.900024,1448,2448702 +12-12-2024,CIPLA.NS,1460,1445.400024,1461.349976,1438.599976,2651833 +13-12-2024,CIPLA.NS,1445.099976,1447.300049,1449.5,1423.800049,1318852 +16-12-2024,CIPLA.NS,1448,1448.449951,1457.550049,1436.099976,2076469 +17-12-2024,CIPLA.NS,1470,1450.849976,1483,1448,3500888 +18-12-2024,CIPLA.NS,1455,1472.400024,1482.949951,1453.199951,2499842 +19-12-2024,CIPLA.NS,1450,1506.550049,1510.050049,1449.900024,3426222 +20-12-2024,CIPLA.NS,1506.550049,1472.050049,1506.599976,1469.050049,2196991 +23-12-2024,CIPLA.NS,1473.949951,1476.050049,1491,1458.800049,760728 +24-12-2024,CIPLA.NS,1476,1475.75,1487.599976,1461.300049,909994 +26-12-2024,CIPLA.NS,1475.75,1490.550049,1494.949951,1466.25,1254464 +27-12-2024,CIPLA.NS,1488.599976,1506.599976,1512.75,1484,1446303 +30-12-2024,CIPLA.NS,1509,1521.400024,1526.699951,1495.099976,1501086 +31-12-2024,CIPLA.NS,1517.900024,1529,1535.949951,1514.599976,1664122 +01-01-2025,CIPLA.NS,1531.949951,1529.099976,1547.849976,1518.699951,1578715 +02-01-2025,CIPLA.NS,1534.900024,1537.900024,1543.449951,1527.25,1448048 +03-01-2025,CIPLA.NS,1539,1511.25,1539,1505.099976,1581838 +06-01-2025,CIPLA.NS,1500,1491.400024,1509.25,1479.5,981443 +07-01-2025,CIPLA.NS,1490,1497.449951,1510,1487.949951,1045516 +08-01-2025,CIPLA.NS,1504.900024,1494.900024,1513,1487.550049,1277871 +09-01-2025,CIPLA.NS,1490.099976,1488.199951,1499.400024,1481,995821 +10-01-2025,CIPLA.NS,1483.099976,1468.800049,1497.699951,1465.150024,930723 +13-01-2025,CIPLA.NS,1460,1439.199951,1463.949951,1436.349976,873093 +14-01-2025,CIPLA.NS,1436,1447.75,1451.949951,1434.449951,1028726 +15-01-2025,CIPLA.NS,1454.949951,1447.199951,1455,1429.849976,1126634 +16-01-2025,CIPLA.NS,1451.75,1443.5,1454.300049,1430.849976,1080833 +17-01-2025,CIPLA.NS,1443.5,1442.300049,1449.650024,1434,658778 +20-01-2025,CIPLA.NS,1442.300049,1445.449951,1449.550049,1428.900024,738447 +21-01-2025,CIPLA.NS,1450.5,1428,1464.800049,1425,820225 +22-01-2025,CIPLA.NS,1431.099976,1439.400024,1440.949951,1420.199951,808605 +23-01-2025,CIPLA.NS,1432.550049,1451.150024,1458.199951,1432.550049,1070838 +24-01-2025,CIPLA.NS,1445.25,1411.400024,1451,1408,1615412 +27-01-2025,CIPLA.NS,1408.099976,1396.099976,1414.900024,1384.199951,1448841 +28-01-2025,CIPLA.NS,1395.050049,1420.599976,1473,1366.099976,5627159 +29-01-2025,CIPLA.NS,1440,1423.949951,1455,1410.599976,3775947 +30-01-2025,CIPLA.NS,1431,1457.449951,1469.800049,1426,1773294 +31-01-2025,CIPLA.NS,1460,1479.400024,1491,1452.099976,2083385 +01-02-2025,CIPLA.NS,1479.400024,1439.5,1486.5,1427.25,1306859 +03-02-2025,CIPLA.NS,1435,1420.550049,1439.300049,1406.150024,1757831 +04-02-2025,CIPLA.NS,1425.900024,1449.050049,1463.25,1423.5,1750660 +05-02-2025,CIPLA.NS,1457.849976,1436.800049,1458,1429.300049,2516488 +06-02-2025,CIPLA.NS,1443.949951,1471.5,1475.300049,1438.150024,2918537 +07-02-2025,CIPLA.NS,1473.5,1472.25,1481.849976,1455,1445335 +10-02-2025,CIPLA.NS,1476.199951,1458.849976,1477.599976,1431.550049,1282801 +11-02-2025,CIPLA.NS,1465,1453.150024,1468,1443.400024,1938792 +12-02-2025,CIPLA.NS,1453.150024,1449.199951,1462.300049,1435.150024,1791670 +13-02-2025,CIPLA.NS,1449.199951,1472.150024,1493,1447.099976,1879916 +14-02-2025,CIPLA.NS,1478,1459.449951,1480.150024,1438.550049,1703559 +17-02-2025,CIPLA.NS,1457.449951,1474.650024,1480.699951,1451.300049,1113888 +18-02-2025,CIPLA.NS,1474.650024,1482.099976,1483.849976,1466.099976,967394 +19-02-2025,CIPLA.NS,1454.949951,1464.150024,1474,1426.349976,1210464 +20-02-2025,CIPLA.NS,1462,1479.699951,1483,1461.5,1652209 +21-02-2025,CIPLA.NS,1489,1475.75,1502,1468.650024,1413123 +24-02-2025,CIPLA.NS,1460,1476.75,1489,1457.599976,1403090 +25-02-2025,CIPLA.NS,1471,1463.349976,1482.400024,1454.599976,992994 +27-02-2025,CIPLA.NS,1452,1441.150024,1464.300049,1436,1260808 +28-02-2025,CIPLA.NS,1440,1407.5,1448.699951,1400,3340343 +03-03-2025,CIPLA.NS,1400,1407.550049,1418.099976,1396,854264 +04-03-2025,CIPLA.NS,1402.449951,1401.800049,1405,1389.300049,1456530 +05-03-2025,CIPLA.NS,1395.099976,1419.75,1431.900024,1393.099976,2187830 +06-03-2025,CIPLA.NS,1424.949951,1461.75,1464.449951,1419.75,1525159 +07-03-2025,CIPLA.NS,1465.949951,1458.449951,1471.099976,1451.550049,678497 +10-03-2025,CIPLA.NS,1458.349976,1462.75,1482.199951,1457,905854 +11-03-2025,CIPLA.NS,1448,1445.75,1459,1438,1231247 +12-03-2025,CIPLA.NS,1442,1454.300049,1457,1437.75,1254797 +13-03-2025,CIPLA.NS,1456.400024,1461.900024,1465.699951,1445.650024,804032 +17-03-2025,CIPLA.NS,1459.849976,1492.599976,1496.949951,1455.699951,1329884 +18-03-2025,CIPLA.NS,1492.599976,1492.599976,1492.599976,1492.599976,0 +19-03-2025,CIPLA.NS,1515,1499.150024,1515,1496.5,1015731 +20-03-2025,CIPLA.NS,1499.650024,1512.050049,1517.599976,1495.449951,984355 +21-03-2025,CIPLA.NS,1513.900024,1523.849976,1528.900024,1510,2846648 +24-03-2025,CIPLA.NS,1525.050049,1524.050049,1535,1515.199951,826040 +25-03-2025,CIPLA.NS,1530,1511.199951,1534,1505.050049,1092805 +27-03-2020,EICHERMOT.NS,1472.113461,1382.954102,1486.889573,1352.069001,1106270 +30-03-2020,EICHERMOT.NS,1361.533604,1287.662354,1361.533604,1265.150347,2263090 +31-03-2020,EICHERMOT.NS,1319.136603,1264.754395,1320.792854,1250.663936,1672550 +01-04-2020,EICHERMOT.NS,1264.754301,1255.647217,1286.300544,1228.934163,1387180 +03-04-2020,EICHERMOT.NS,1261.287199,1224.593018,1265.140586,1216.862076,1806810 +07-04-2020,EICHERMOT.NS,1262.330344,1264.768921,1275.966922,1202.385444,2405590 +08-04-2020,EICHERMOT.NS,1255.492598,1270.799927,1318.267228,1236.177328,2799990 +09-04-2020,EICHERMOT.NS,1294.123206,1327.181274,1356.52601,1271.195988,3618730 +13-04-2020,EICHERMOT.NS,1325.993422,1294.176392,1325.993422,1284.948469,1266210 +15-04-2020,EICHERMOT.NS,1313.43847,1285.904541,1339.702359,1267.342593,2755930 +16-04-2020,EICHERMOT.NS,1285.914236,1291.356323,1307.049982,1259.548842,2501460 +17-04-2020,EICHERMOT.NS,1328.890716,1426.466675,1446.515937,1315.273473,5656840 +20-04-2020,EICHERMOT.NS,1426.466542,1372.779663,1429.363832,1357.892499,2999770 +21-04-2020,EICHERMOT.NS,1347.7376,1303.297974,1350.62039,1298.952037,1656250 +22-04-2020,EICHERMOT.NS,1303.297982,1323.414795,1346.75251,1274.807955,2765770 +23-04-2020,EICHERMOT.NS,1332.753695,1358.669922,1376.213054,1324.061823,2072670 +24-04-2020,EICHERMOT.NS,1358.636273,1312.395508,1360.857459,1304.273403,1799440 +27-04-2020,EICHERMOT.NS,1342.604435,1352.02063,1371.384236,1334.192673,1836150 +28-04-2020,EICHERMOT.NS,1362.692371,1383.63501,1389.250868,1361.774942,1846940 +29-04-2020,EICHERMOT.NS,1391.65569,1382.562988,1395.528412,1364.194264,1477410 +30-04-2020,EICHERMOT.NS,1408.102654,1420.440308,1438.987755,1390.892681,3472310 +04-05-2020,EICHERMOT.NS,1389.73384,1327.809082,1389.73384,1314.824442,1924440 +05-05-2020,EICHERMOT.NS,1352.069069,1333.811279,1367.801396,1319.81254,1524890 +06-05-2020,EICHERMOT.NS,1335.168118,1338.543457,1369.008511,1313.438438,1871230 +07-05-2020,EICHERMOT.NS,1338.543386,1353.083008,1362.209426,1324.341876,1270450 +08-05-2020,EICHERMOT.NS,1374.358905,1338.437378,1384.016542,1310.637838,1643300 +11-05-2020,EICHERMOT.NS,1357.858843,1379.974854,1405.186094,1352.069094,1958240 +12-05-2020,EICHERMOT.NS,1375.247314,1368.202026,1378.091436,1331.691401,1479050 +13-05-2020,EICHERMOT.NS,1445.748142,1378.304077,1445.748142,1369.906696,2529370 +14-05-2020,EICHERMOT.NS,1363.658169,1355.14502,1378.159123,1350.137479,1481780 +15-05-2020,EICHERMOT.NS,1359.795129,1361.687988,1371.28774,1318.267295,2350250 +18-05-2020,EICHERMOT.NS,1356.917192,1254.353027,1356.917192,1241.53261,2752580 +19-05-2020,EICHERMOT.NS,1284.465462,1252.228271,1288.936952,1243.425347,2506930 +20-05-2020,EICHERMOT.NS,1252.228294,1320.691284,1332.753661,1242.744548,2665330 +21-05-2020,EICHERMOT.NS,1301.559474,1360.529053,1371.287673,1289.883426,3221910 +22-05-2020,EICHERMOT.NS,1342.507959,1344.574707,1361.528739,1323.096134,1836960 +26-05-2020,EICHERMOT.NS,1362.209631,1429.822754,1436.573432,1358.346577,3191320 +27-05-2020,EICHERMOT.NS,1437.056107,1445.453369,1460.234432,1400.839976,3017880 +28-05-2020,EICHERMOT.NS,1460.234488,1568.062012,1586.749513,1453.281037,8154230 +29-05-2020,EICHERMOT.NS,1535.853714,1598.188843,1641.503311,1526.002856,8504020 +01-06-2020,EICHERMOT.NS,1632.140499,1640.421875,1678.497152,1622.608417,4643120 +02-06-2020,EICHERMOT.NS,1661.113417,1680.066528,1690.086326,1641.798145,3968190 +03-06-2020,EICHERMOT.NS,1728.716823,1694.224609,1728.716823,1680.433477,2850790 +04-06-2020,EICHERMOT.NS,1687.671779,1668.158569,1709.401459,1647.090376,3037820 +05-06-2020,EICHERMOT.NS,1685.257436,1689.637207,1701.675417,1671.746413,1950650 +08-06-2020,EICHERMOT.NS,1723.887989,1631.643066,1725.380136,1621.517049,2735380 +09-06-2020,EICHERMOT.NS,1636.969286,1644.391235,1675.416391,1608.26682,3252740 +10-06-2020,EICHERMOT.NS,1644.391177,1650.494751,1667.834993,1634.757591,1626270 +11-06-2020,EICHERMOT.NS,1650.494867,1587.98584,1665.942251,1572.915117,2190020 +12-06-2020,EICHERMOT.NS,1506.591167,1628.016602,1640.808135,1505.731623,3796470 +15-06-2020,EICHERMOT.NS,1603.162659,1591.766602,1675.696311,1571.886397,5365180 +16-06-2020,EICHERMOT.NS,1641.798082,1613.699219,1641.798082,1582.123513,3577860 +17-06-2020,EICHERMOT.NS,1622.48287,1622.178711,1637.935088,1598.33878,2521910 +18-06-2020,EICHERMOT.NS,1621.372147,1653.005737,1659.181814,1604.142958,2089520 +19-06-2020,EICHERMOT.NS,1661.113374,1675.537109,1694.915099,1630.208939,3119310 +22-06-2020,EICHERMOT.NS,1675.5371,1698.676758,1718.55213,1662.779283,2342470 +23-06-2020,EICHERMOT.NS,1700.709748,1727.862183,1738.374529,1700.709748,2064180 +24-06-2020,EICHERMOT.NS,1748.032161,1780.563965,1785.696942,1723.892903,3383890 +25-06-2020,EICHERMOT.NS,1774.585665,1747.133789,1774.585665,1730.648257,2768290 +26-06-2020,EICHERMOT.NS,1766.381678,1784.09375,1791.597752,1747.742393,2248860 +29-06-2020,EICHERMOT.NS,1774.827164,1749.335815,1783.76531,1740.30595,1948400 +30-06-2020,EICHERMOT.NS,1762.518474,1770.659912,1789.559853,1757.786209,2009460 +01-07-2020,EICHERMOT.NS,1790.525778,1777.193359,1801.105676,1767.444004,2334860 +02-07-2020,EICHERMOT.NS,1777.193233,1772.523804,1791.390028,1735.477127,2765680 +03-07-2020,EICHERMOT.NS,1772.523742,1833.357178,1858.998247,1772.523742,2507160 +06-07-2020,EICHERMOT.NS,1899.656873,1859.186523,1899.656873,1841.88495,2833920 +07-07-2020,EICHERMOT.NS,1859.186666,1924.82959,1936.887252,1859.094946,2872780 +08-07-2020,EICHERMOT.NS,1924.829639,1872.779907,1941.184903,1865.019963,3568650 +09-07-2020,EICHERMOT.NS,1889.999262,1881.621216,1897.72537,1863.793258,2742010 +10-07-2020,EICHERMOT.NS,1883.238939,1878.202515,1906.900146,1868.752485,2044230 +13-07-2020,EICHERMOT.NS,1893.862316,1898.208252,1905.354926,1878.410099,1331720 +14-07-2020,EICHERMOT.NS,1898.208478,1820.479004,1898.652692,1805.451665,2475010 +15-07-2020,EICHERMOT.NS,1835.916578,1792.703491,1854.169534,1783.282463,2823590 +16-07-2020,EICHERMOT.NS,1796.32034,1800.139893,1838.717387,1769.76184,2654550 +17-07-2020,EICHERMOT.NS,1806.943613,1816.678467,1846.829695,1801.289086,1672170 +20-07-2020,EICHERMOT.NS,1830.122099,1853.073486,1861.992299,1812.448577,1604480 +21-07-2020,EICHERMOT.NS,1863.155901,1942.792847,1959.244545,1863.155901,3687060 +22-07-2020,EICHERMOT.NS,1954.705589,1920.957031,1960.500171,1906.610513,3357870 +23-07-2020,EICHERMOT.NS,1919.938131,2016.751221,2032.483312,1908.363468,4460610 +24-07-2020,EICHERMOT.NS,1950.842488,2008.822021,2015.645321,1950.842488,3947910 +27-07-2020,EICHERMOT.NS,2008.821852,1983.456177,2013.616953,1970.157594,1922910 +28-07-2020,EICHERMOT.NS,1985.580972,2033.246216,2044.347782,1984.64421,2622890 +29-07-2020,EICHERMOT.NS,2028.006752,2066.825684,2081.220417,2018.469837,2264820 +30-07-2020,EICHERMOT.NS,2071.56302,2047.549316,2098.12152,2031.13605,2464430 +31-07-2020,EICHERMOT.NS,2070.727354,1993.210449,2075.097339,1986.285765,2190550 +03-08-2020,EICHERMOT.NS,2001.545151,2007.064575,2056.497008,1994.611034,2018580 +04-08-2020,EICHERMOT.NS,2032.449563,2029.61499,2054.657411,2008.788354,1557610 +05-08-2020,EICHERMOT.NS,2048.466551,2120.696045,2150.591331,2043.555681,2380920 +06-08-2020,EICHERMOT.NS,2120.773439,2093.900879,2134.332798,2082.065559,2035230 +07-08-2020,EICHERMOT.NS,2095.706888,2106.074463,2138.475641,2082.186198,1952900 +10-08-2020,EICHERMOT.NS,2114.829286,2062.204834,2124.583357,2051.281991,1681940 +11-08-2020,EICHERMOT.NS,2084.117894,2070.853027,2092.809767,2052.247695,1619100 +12-08-2020,EICHERMOT.NS,2095.702264,2135.945557,2157.511133,2076.391707,2986670 +13-08-2020,EICHERMOT.NS,2135.945276,2093.094238,2153.647796,2081.717516,2203610 +14-08-2020,EICHERMOT.NS,2095.513786,1945.448608,2100.550092,1937.963941,5919120 +17-08-2020,EICHERMOT.NS,1977.111134,2041.112305,2060.949126,1945.44866,6533930 +18-08-2020,EICHERMOT.NS,2039.277274,2067.187744,2092.770809,2034.994056,3396910 +19-08-2020,EICHERMOT.NS,2081.220506,2053.34375,2103.529739,2044.038609,2854830 +20-08-2020,EICHERMOT.NS,2047.418674,2063.967041,2079.28887,2018.445768,2243200 +21-08-2020,EICHERMOT.NS,2095.706947,2095.938721,2109.613848,2074.460148,2613150 +24-08-2020,EICHERMOT.NS,2124.148597,2101.936035,2305.519039,2078.033387,11491305 +25-08-2020,EICHERMOT.NS,2138.200624,2141.339355,2172.968114,2107.440959,4757108 +26-08-2020,EICHERMOT.NS,2201.989445,2171.857666,2209.667218,2158.481745,2439339 +27-08-2020,EICHERMOT.NS,2172.726538,2159.7854,2177.796796,2139.166254,1370404 +28-08-2020,EICHERMOT.NS,2163.310518,2137.814453,2178.762736,2124.679974,1470617 +31-08-2020,EICHERMOT.NS,2148.824,2020.377441,2152.687054,2001.786492,3087530 +01-09-2020,EICHERMOT.NS,2037.76121,2058.138916,2099.57008,2033.898155,2255675 +02-09-2020,EICHERMOT.NS,2058.138676,2095.562012,2112.752413,2029.455312,1972531 +03-09-2020,EICHERMOT.NS,2100.535894,2154.763428,2182.625803,2088.463849,2577059 +04-09-2020,EICHERMOT.NS,2092.80987,2106.185791,2149.789926,2090.878343,1516060 +07-09-2020,EICHERMOT.NS,2129.508832,2117.822998,2139.166469,2082.186414,1354383 +08-09-2020,EICHERMOT.NS,2128.44633,2087.498047,2141.097927,2076.391765,1180325 +09-09-2020,EICHERMOT.NS,2066.637118,2102.418701,2115.794619,2052.874989,1357699 +10-09-2020,EICHERMOT.NS,2121.734144,2101.115234,2122.748243,2078.902673,948267 +11-09-2020,EICHERMOT.NS,2090.878153,2086.339111,2104.109067,2066.830734,1143868 +14-09-2020,EICHERMOT.NS,2090.878342,2085.469971,2122.748543,2074.750135,1180377 +15-09-2020,EICHERMOT.NS,2085.470135,2067.313965,2095.997101,2047.419137,1264201 +16-09-2020,EICHERMOT.NS,2081.220467,2089.670898,2112.945894,2071.562832,1031516 +17-09-2020,EICHERMOT.NS,2072.528776,2071.997559,2087.932659,2052.247739,768952 +18-09-2020,EICHERMOT.NS,2086.049158,2079.240479,2128.349647,2062.098176,1310088 +21-09-2020,EICHERMOT.NS,2079.337365,2030.952515,2086.918468,2016.611067,1944477 +22-09-2020,EICHERMOT.NS,2031.966627,1993.674194,2049.495142,1964.025181,1519039 +23-09-2020,EICHERMOT.NS,2013.568632,2005.697754,2054.034266,1979.815244,1353975 +24-09-2020,EICHERMOT.NS,1982.181351,1964.797607,2007.822421,1953.739662,1346209 +25-09-2020,EICHERMOT.NS,1993.239372,2045.004395,2061.905257,1979.815352,1532674 +28-09-2020,EICHERMOT.NS,2061.905194,2106.281982,2133.371697,2055.144849,1138014 +29-09-2020,EICHERMOT.NS,2115.022454,2123.231445,2142.546719,2105.364817,1337331 +30-09-2020,EICHERMOT.NS,2129.411995,2127.384033,2144.960883,2110.821047,925934 +01-10-2020,EICHERMOT.NS,2115.022159,2122.410156,2153.652701,2106.185517,999891 +05-10-2020,EICHERMOT.NS,2134.965304,2134.482422,2148.824106,2107.489375,930504 +06-10-2020,EICHERMOT.NS,2147.665265,2122.362305,2158.481771,2101.598386,2754316 +07-10-2020,EICHERMOT.NS,2132.405999,2161.378906,2177.796887,2095.706982,1517302 +08-10-2020,EICHERMOT.NS,2175.865415,2133.178711,2179.535364,2100.535854,1515381 +09-10-2020,EICHERMOT.NS,2135.496476,2142.015381,2158.191922,2121.444569,1207901 +12-10-2020,EICHERMOT.NS,2156.549801,2106.668213,2156.549801,2096.817237,1098858 +13-10-2020,EICHERMOT.NS,2109.469046,2143.560547,2158.481547,2103.771136,1587481 +14-10-2020,EICHERMOT.NS,2125.838683,2176.734375,2189.289301,2115.022178,1358092 +15-10-2020,EICHERMOT.NS,2174.947804,2171.615967,2224.153408,2149.837952,1900928 +16-10-2020,EICHERMOT.NS,2167.173343,2192.186523,2206.769647,2167.173343,815976 +19-10-2020,EICHERMOT.NS,2201.940908,2122.893066,2201.940908,2110.386476,1263185 +20-10-2020,EICHERMOT.NS,2134.337495,2119.319824,2158.481584,2115.022223,976226 +21-10-2020,EICHERMOT.NS,2136.558545,2106.668213,2146.409285,2069.727761,1308299 +22-10-2020,EICHERMOT.NS,2104.30212,2085.518066,2104.30212,2066.734012,1021353 +23-10-2020,EICHERMOT.NS,2087.980862,2107.199463,2123.231233,2086.049335,1153577 +26-10-2020,EICHERMOT.NS,2113.090558,2035.926147,2138.828061,2019.556267,1551460 +27-10-2020,EICHERMOT.NS,2042.59015,2045.728882,2061.808753,2009.754185,1019769 +28-10-2020,EICHERMOT.NS,2052.682184,2061.905273,2072.866785,2028.586429,1041016 +29-10-2020,EICHERMOT.NS,2057.076563,2063.692139,2071.563018,2028.151989,834115 +30-10-2020,EICHERMOT.NS,2050.509101,2014.196533,2073.880531,1999.661745,1013498 +02-11-2020,EICHERMOT.NS,2008.595177,1960.162109,2024.337171,1946.206755,1131510 +03-11-2020,EICHERMOT.NS,1968.226135,2023.274658,2042.589929,1968.226135,1939408 +04-11-2020,EICHERMOT.NS,2021.343142,2025.592407,2052.199241,1999.13058,1114904 +05-11-2020,EICHERMOT.NS,2049.350341,2047.225708,2068.858718,2031.000833,828400 +06-11-2020,EICHERMOT.NS,2055.144673,2065.816406,2080.206188,2039.692457,996379 +09-11-2020,EICHERMOT.NS,2079.288887,2117.774658,2126.562965,2068.665488,1129889 +10-11-2020,EICHERMOT.NS,2136.268879,2158.33667,2180.162784,2117.146715,986762 +11-11-2020,EICHERMOT.NS,2158.336987,2247.042236,2253.126594,2145.637053,2127849 +12-11-2020,EICHERMOT.NS,2246.36615,2270.268799,2287.411103,2223.187823,1905794 +13-11-2020,EICHERMOT.NS,2238.639832,2428.509033,2486.261503,2238.15695,9475210 +14-11-2020,EICHERMOT.NS,2453.039584,2453.570801,2499.396237,2417.064889,1043101 +17-11-2020,EICHERMOT.NS,2453.570863,2454.681396,2476.217973,2405.861997,2112263 +18-11-2020,EICHERMOT.NS,2439.51891,2524.650879,2539.958327,2427.63997,1880217 +19-11-2020,EICHERMOT.NS,2478.246226,2463.904541,2566.999812,2451.591054,2433481 +20-11-2020,EICHERMOT.NS,2477.183581,2501.955322,2510.985306,2455.260795,1394396 +23-11-2020,EICHERMOT.NS,2506.687848,2508.42627,2517.311248,2472.354903,823238 +24-11-2020,EICHERMOT.NS,2507.122457,2601.091309,2622.048333,2501.424546,2418981 +25-11-2020,EICHERMOT.NS,2603.698625,2506.253174,2633.637296,2492.877254,1758420 +26-11-2020,EICHERMOT.NS,2520.642786,2461.924316,2523.540076,2436.138478,2083338 +27-11-2020,EICHERMOT.NS,2478.149588,2447.872803,2528.369299,2428.992312,2597507 +01-12-2020,EICHERMOT.NS,2472.306561,2445.989502,2496.402316,2438.553169,1227343 +02-12-2020,EICHERMOT.NS,2441.45045,2445.796387,2462.60058,2421.169414,1293136 +03-12-2020,EICHERMOT.NS,2467.525811,2462.214111,2491.669899,2448.21054,1073359 +04-12-2020,EICHERMOT.NS,2476.990569,2466.077393,2508.764097,2445.796357,1140298 +07-12-2020,EICHERMOT.NS,2466.077335,2473.465332,2485.440942,2453.039526,723083 +08-12-2020,EICHERMOT.NS,2473.465332,2460.95874,2519.677214,2429.233548,1303426 +09-12-2020,EICHERMOT.NS,2463.759544,2460.04126,2472.982397,2443.478509,954150 +10-12-2020,EICHERMOT.NS,2470.423042,2407.310303,2470.423042,2401.950504,1106304 +11-12-2020,EICHERMOT.NS,2407.310287,2386.208496,2422.086516,2367.907325,1488286 +14-12-2020,EICHERMOT.NS,2380.607425,2318.267334,2380.607425,2310.396454,2480823 +15-12-2020,EICHERMOT.NS,2328.262926,2390.458008,2402.819829,2327.007387,2907490 +16-12-2020,EICHERMOT.NS,2414.409199,2385.532959,2420.638327,2362.25796,1462297 +17-12-2020,EICHERMOT.NS,2387.078085,2382.152832,2409.580427,2356.463423,1059879 +18-12-2020,EICHERMOT.NS,2374.812766,2396.01123,2404.751438,2342.169908,849960 +21-12-2020,EICHERMOT.NS,2375.77837,2314.355713,2411.849733,2260.466295,1194154 +22-12-2020,EICHERMOT.NS,2317.832723,2362.933838,2379.641596,2300.883524,1197777 +23-12-2020,EICHERMOT.NS,2362.257851,2362.933838,2390.216661,2334.250705,954704 +24-12-2020,EICHERMOT.NS,2374.812457,2353.324219,2389.298909,2344.390906,599386 +28-12-2020,EICHERMOT.NS,2357.525727,2367.424805,2377.710093,2342.508055,711668 +29-12-2020,EICHERMOT.NS,2370.949535,2376.30957,2417.306186,2352.455258,1955329 +30-12-2020,EICHERMOT.NS,2394.127912,2431.165039,2438.553036,2370.321934,2429452 +31-12-2020,EICHERMOT.NS,2443.38164,2444.250732,2460.137731,2400.018953,1763710 +01-01-2021,EICHERMOT.NS,2444.347586,2455.646973,2467.525912,2429.668027,914818 +04-01-2021,EICHERMOT.NS,2502.293463,2564.77832,2578.588787,2491.670064,3287511 +05-01-2021,EICHERMOT.NS,2539.958352,2583.321045,2593.075352,2526.437661,1494362 +06-01-2021,EICHERMOT.NS,2576.657165,2554.782715,2580.520219,2520.642879,949386 +07-01-2021,EICHERMOT.NS,2568.931063,2559.080322,2622.675711,2550.340115,1250528 +08-01-2021,EICHERMOT.NS,2569.896785,2666.328369,2676.420551,2569.896785,2585123 +11-01-2021,EICHERMOT.NS,2672.267906,2682.070313,2712.491866,2633.347586,1616318 +12-01-2021,EICHERMOT.NS,2682.118476,2782.992432,2848.036701,2682.118476,4829997 +13-01-2021,EICHERMOT.NS,2771.258738,2770.437744,2810.758376,2739.533308,1878124 +14-01-2021,EICHERMOT.NS,2781.39906,2787.773193,2807.42634,2743.734281,1159961 +15-01-2021,EICHERMOT.NS,2781.399351,2759.476563,2802.646151,2742.768804,882692 +18-01-2021,EICHERMOT.NS,2755.468414,2774.638916,2812.979685,2718.624625,2069601 +19-01-2021,EICHERMOT.NS,2789.125233,2784.779297,2828.72154,2754.502514,1447495 +20-01-2021,EICHERMOT.NS,2788.352466,2782.895996,2862.523153,2767.540214,1760329 +21-01-2021,EICHERMOT.NS,2796.851349,2826.403809,2853.8314,2795.93392,1451173 +22-01-2021,EICHERMOT.NS,2800.714329,2870.828857,2933.023936,2800.714329,3091826 +25-01-2021,EICHERMOT.NS,2926.215524,2771.307129,2926.215524,2753.633607,2024082 +27-01-2021,EICHERMOT.NS,2800.666121,2694.383789,2832.005103,2674.682306,2574644 +28-01-2021,EICHERMOT.NS,2684.822822,2702.641113,2733.111002,2644.598862,1430646 +29-01-2021,EICHERMOT.NS,2716.113327,2650.344971,2772.175949,2633.588879,2067268 +01-02-2021,EICHERMOT.NS,2681.925372,2745.520996,2769.85819,2606.161269,1847361 +02-02-2021,EICHERMOT.NS,2820.029661,2805.398438,2820.029661,2729.199549,2125895 +03-02-2021,EICHERMOT.NS,2805.398382,2817.035645,2847.070986,2773.190073,1349528 +04-02-2021,EICHERMOT.NS,2801.583386,2861.991943,2876.04385,2782.364786,1259327 +05-02-2021,EICHERMOT.NS,2871.408068,2831.763428,2887.632942,2805.736148,915838 +08-02-2021,EICHERMOT.NS,2833.550401,2868.704102,2883.770108,2829.784017,654484 +09-02-2021,EICHERMOT.NS,2890.820159,2846.73291,2914.674472,2835.530194,1127584 +10-02-2021,EICHERMOT.NS,2866.386355,2801.969971,2896.228356,2778.260427,2160932 +11-02-2021,EICHERMOT.NS,2655.849811,2721.666504,2743.54119,2608.817172,4481414 +12-02-2021,EICHERMOT.NS,2742.768641,2686.030029,2747.549124,2670.384706,1907486 +15-02-2021,EICHERMOT.NS,2700.275142,2675.213623,2712.83007,2663.576124,930514 +16-02-2021,EICHERMOT.NS,2675.213123,2633.588623,2683.035665,2600.269784,1525475 +17-02-2021,EICHERMOT.NS,2626.877029,2603.21582,2651.021119,2593.075302,1491311 +18-02-2021,EICHERMOT.NS,2608.62406,2559.466553,2619.971782,2535.129358,1924724 +19-02-2021,EICHERMOT.NS,2555.410582,2496.160889,2557.245439,2482.012546,1588781 +22-02-2021,EICHERMOT.NS,2497.561506,2397.363525,2501.327889,2366.120977,2189183 +23-02-2021,EICHERMOT.NS,2391.424054,2428.605957,2462.504358,2372.736668,1821712 +24-02-2021,EICHERMOT.NS,2443.430014,2448.983154,2475.107104,2414.408774,807585 +25-02-2021,EICHERMOT.NS,2467.525948,2464.580322,2471.340667,2430.826932,1351820 +26-02-2021,EICHERMOT.NS,2443.09199,2413.056885,2459.751411,2379.30326,1695786 +01-03-2021,EICHERMOT.NS,2436.621506,2468.636475,2480.94996,2411.656424,1283153 +02-03-2021,EICHERMOT.NS,2495.533265,2513.206787,2521.608884,2443.382028,1491743 +03-03-2021,EICHERMOT.NS,2516.58653,2510.067627,2536.915899,2483.074585,1289447 +04-03-2021,EICHERMOT.NS,2482.012302,2504.417969,2542.855405,2458.206325,1353079 +05-03-2021,EICHERMOT.NS,2496.30583,2499.154785,2544.014458,2472.354845,1153319 +08-03-2021,EICHERMOT.NS,2511.61303,2494.808838,2552.996095,2486.841288,950809 +09-03-2021,EICHERMOT.NS,2510.98518,2503.935059,2528.658699,2484.909564,677915 +10-03-2021,EICHERMOT.NS,2510.985542,2580.810303,2595.006982,2509.923108,1977416 +12-03-2021,EICHERMOT.NS,2606.596125,2547.20166,2606.596125,2520.73983,1109504 +15-03-2021,EICHERMOT.NS,2550.195479,2578.057617,2591.626643,2496.837039,839684 +16-03-2021,EICHERMOT.NS,2561.639408,2569.945068,2591.771182,2536.09501,654829 +17-03-2021,EICHERMOT.NS,2575.739582,2556.375977,2577.526103,2540.006332,634977 +18-03-2021,EICHERMOT.NS,2574.339543,2573.373779,2605.581854,2544.787082,1066000 +19-03-2021,EICHERMOT.NS,2553.478777,2570.379639,2585.348973,2510.985181,906718 +22-03-2021,EICHERMOT.NS,2576.657244,2585.204346,2599.83557,2559.321834,694227 +23-03-2021,EICHERMOT.NS,2587.280644,2610.217529,2623.013897,2574.725718,1134037 +24-03-2021,EICHERMOT.NS,2607.561482,2569.558594,2613.838945,2539.040608,1149589 +25-03-2021,EICHERMOT.NS,2545.318158,2492.104492,2560.239157,2460.765512,1119611 +26-03-2021,EICHERMOT.NS,2530.300584,2472.885986,2531.218012,2463.711232,676278 +30-03-2021,EICHERMOT.NS,2485.875563,2549.567627,2562.846877,2473.658748,980304 +31-03-2021,EICHERMOT.NS,2544.787302,2514.800293,2558.018218,2491.766971,829495 +01-04-2021,EICHERMOT.NS,2521.4157,2541.068848,2558.307823,2500.217235,744423 +05-04-2021,EICHERMOT.NS,2507.122236,2431.02002,2513.882581,2421.169278,1205767 +06-04-2021,EICHERMOT.NS,2448.01753,2401.467773,2465.59438,2393.210448,916830 +07-04-2021,EICHERMOT.NS,2414.409145,2451.30127,2459.993142,2404.751508,684434 +08-04-2021,EICHERMOT.NS,2470.905938,2465.594238,2506.156306,2460.765421,760845 +09-04-2021,EICHERMOT.NS,2462.697123,2435.269531,2486.841212,2428.895397,719036 +12-04-2021,EICHERMOT.NS,2404.751318,2344.101318,2424.06659,2313.148548,1050225 +13-04-2021,EICHERMOT.NS,2344.101201,2408.469482,2419.189316,2337.340857,720904 +15-04-2021,EICHERMOT.NS,2390.264772,2330.001221,2404.654554,2296.585708,1979939 +16-04-2021,EICHERMOT.NS,2332.319001,2351.489502,2385.339326,2332.319001,789681 +19-04-2021,EICHERMOT.NS,2293.68846,2289.197754,2304.311859,2238.736608,882318 +20-04-2021,EICHERMOT.NS,2317.687762,2259.886719,2322.130133,2239.509013,1040931 +22-04-2021,EICHERMOT.NS,2247.138812,2257.810547,2267.709624,2224.829578,834721 +23-04-2021,EICHERMOT.NS,2230.91399,2237.964111,2276.449651,2225.216079,962271 +26-04-2021,EICHERMOT.NS,2249.74619,2288.714844,2294.798965,2249.74619,1330072 +27-04-2021,EICHERMOT.NS,2288.715093,2317.929443,2324.593118,2285.672796,523800 +28-04-2021,EICHERMOT.NS,2344.874175,2434.883301,2453.039705,2327.635199,1681975 +29-04-2021,EICHERMOT.NS,2439.518629,2378.578857,2460.041104,2368.921222,1170842 +30-04-2021,EICHERMOT.NS,2358.394347,2338.740967,2385.677165,2331.352971,646257 +03-05-2021,EICHERMOT.NS,2300.931446,2314.210693,2333.525963,2286.444994,461085 +04-05-2021,EICHERMOT.NS,2316.287095,2286.927979,2334.10562,2275.435487,623484 +05-05-2021,EICHERMOT.NS,2295.620097,2291.17749,2305.470839,2275.870279,382620 +06-05-2021,EICHERMOT.NS,2303.152974,2359.601807,2364.140848,2295.619971,628779 +07-05-2021,EICHERMOT.NS,2366.120691,2334.395264,2372.929371,2320.826474,464237 +10-05-2021,EICHERMOT.NS,2344.053144,2363.465088,2366.120938,2334.781955,350564 +11-05-2021,EICHERMOT.NS,2327.972929,2386.594727,2393.065295,2327.972929,500446 +12-05-2021,EICHERMOT.NS,2379.641416,2372.349854,2399.92245,2354.676333,334233 +14-05-2021,EICHERMOT.NS,2371.142751,2332.512207,2373.460725,2317.832647,429170 +17-05-2021,EICHERMOT.NS,2334.250648,2399.294922,2404.703057,2327.538638,577279 +18-05-2021,EICHERMOT.NS,2414.40863,2483.798828,2495.436089,2407.262075,1022419 +19-05-2021,EICHERMOT.NS,2462.697121,2476.893799,2525.471754,2453.377597,1086010 +20-05-2021,EICHERMOT.NS,2477.183351,2443.961182,2493.601331,2434.882863,509274 +21-05-2021,EICHERMOT.NS,2462.696914,2435.945313,2471.871667,2427.494882,743110 +24-05-2021,EICHERMOT.NS,2454.005216,2463.855957,2490.704231,2440.098315,850202 +25-05-2021,EICHERMOT.NS,2477.183584,2535.177734,2543.821271,2477.183584,1018896 +26-05-2021,EICHERMOT.NS,2549.615842,2543.338379,2565.21283,2517.793979,1026040 +27-05-2021,EICHERMOT.NS,2558.307506,2514.896484,2585.348884,2500.506467,1507004 +28-05-2021,EICHERMOT.NS,2539.958485,2548.119141,2617.219579,2536.192101,2284342 +31-05-2021,EICHERMOT.NS,2548.118837,2584.528076,2594.040942,2525.857939,838679 +01-06-2021,EICHERMOT.NS,2520.642818,2574.532471,2611.42459,2520.642818,1126551 +02-06-2021,EICHERMOT.NS,2554.976187,2586.07373,2601.76739,2547.781294,659428 +03-06-2021,EICHERMOT.NS,2588.439538,2672.992188,2679.511092,2586.36324,1265747 +04-06-2021,EICHERMOT.NS,2672.702322,2650.634766,2679.993884,2630.836613,621362 +07-06-2021,EICHERMOT.NS,2656.091301,2660.147461,2702.109842,2651.117713,602326 +08-06-2021,EICHERMOT.NS,2670.336359,2669.17749,2683.85705,2651.021087,441932 +09-06-2021,EICHERMOT.NS,2671.495211,2635.617188,2679.46276,2625.042123,471760 +10-06-2021,EICHERMOT.NS,2635.617292,2612.438965,2660.678811,2598.869939,571287 +11-06-2021,EICHERMOT.NS,2628.228715,2652.372803,2658.31239,2618.040099,596669 +14-06-2021,EICHERMOT.NS,2646.192417,2650.9729,2676.952084,2618.185271,525550 +15-06-2021,EICHERMOT.NS,2651.021069,2668.887695,2691.631475,2646.819903,646742 +16-06-2021,EICHERMOT.NS,2656.815844,2647.206543,2682.553352,2631.030002,312868 +17-06-2021,EICHERMOT.NS,2626.876768,2582.210205,2677.965564,2573.469998,701970 +18-06-2021,EICHERMOT.NS,2582.354944,2614.853027,2622.047918,2553.671815,649498 +21-06-2021,EICHERMOT.NS,2570.862903,2606.064941,2648.123997,2570.862903,528922 +22-06-2021,EICHERMOT.NS,2607.561578,2625.138428,2664.879739,2605.630051,477522 +23-06-2021,EICHERMOT.NS,2627.842476,2635.182373,2668.404543,2615.867103,432919 +24-06-2021,EICHERMOT.NS,2635.182595,2614.080566,2641.363388,2601.767081,402741 +25-06-2021,EICHERMOT.NS,2608.527492,2627.649658,2631.705818,2591.143747,455803 +28-06-2021,EICHERMOT.NS,2630.257306,2646.626953,2658.698999,2619.730577,243077 +29-06-2021,EICHERMOT.NS,2646.192114,2612.487061,2654.883986,2607.561572,290136 +30-06-2021,EICHERMOT.NS,2614.853154,2579.699219,2631.70568,2573.904637,391735 +01-07-2021,EICHERMOT.NS,2588.246561,2583.70752,2616.253707,2576.560727,463026 +02-07-2021,EICHERMOT.NS,2582.4519,2569.896973,2598.966552,2551.547464,621222 +05-07-2021,EICHERMOT.NS,2584.045148,2608.575684,2626.876856,2579.699212,489159 +06-07-2021,EICHERMOT.NS,2611.424719,2618.329834,2637.645106,2601.235866,331769 +07-07-2021,EICHERMOT.NS,2623.545088,2618.040283,2645.129763,2604.471258,517132 +08-07-2021,EICHERMOT.NS,2612.487211,2635.858643,2643.294975,2612.487211,509968 +09-07-2021,EICHERMOT.NS,2646.192265,2619.295654,2670.336355,2594.089366,971880 +12-07-2021,EICHERMOT.NS,2626.87709,2616.736572,2650.007082,2612.390636,273843 +13-07-2021,EICHERMOT.NS,2631.705747,2614.032227,2650.876248,2607.561658,488409 +14-07-2021,EICHERMOT.NS,2616.687942,2607.561523,2621.082213,2595.58615,830881 +15-07-2021,EICHERMOT.NS,2617.219268,2576.174316,2618.523143,2561.204981,730937 +16-07-2021,EICHERMOT.NS,2576.174396,2527.644775,2579.844345,2518.518357,1037591 +19-07-2021,EICHERMOT.NS,2519.67705,2491.428467,2527.644599,2482.978036,561172 +20-07-2021,EICHERMOT.NS,2491.669963,2467.381104,2511.950997,2450.769782,890122 +22-07-2021,EICHERMOT.NS,2496.450499,2472.451416,2496.450499,2442.416075,1321161 +23-07-2021,EICHERMOT.NS,2478.101125,2462.359131,2489.738624,2454.971133,379798 +26-07-2021,EICHERMOT.NS,2457.675356,2475.445313,2496.499007,2453.039643,309303 +27-07-2021,EICHERMOT.NS,2478.246147,2483.316406,2509.053913,2455.598801,492846 +28-07-2021,EICHERMOT.NS,2488.289775,2463.083252,2488.289775,2436.621425,383896 +29-07-2021,EICHERMOT.NS,2462.697244,2441.595215,2472.306545,2431.792808,341346 +30-07-2021,EICHERMOT.NS,2441.595337,2443.623535,2475.928283,2423.101057,606230 +02-08-2021,EICHERMOT.NS,2471.195847,2513.496338,2525.471712,2448.500403,691444 +03-08-2021,EICHERMOT.NS,2520.449993,2558.597656,2564.005791,2498.527205,678468 +04-08-2021,EICHERMOT.NS,2566.999816,2551.354492,2587.956841,2545.270134,548192 +05-08-2021,EICHERMOT.NS,2559.273457,2638.61084,2662.610159,2551.547348,2173169 +06-08-2021,EICHERMOT.NS,2641.07372,2653.290771,2664.879935,2641.07372,799082 +09-08-2021,EICHERMOT.NS,2668.498719,2651.978516,2690.606638,2640.317196,516622 +10-08-2021,EICHERMOT.NS,2652.02727,2657.177734,2676.273052,2632.640373,733892 +11-08-2021,EICHERMOT.NS,2658.343767,2641.531982,2672.385892,2621.853504,361517 +12-08-2021,EICHERMOT.NS,2656.837519,2542.702393,2662.570907,2527.591217,2248827 +13-08-2021,EICHERMOT.NS,2502.3252,2474.921143,2554.703874,2452.035752,4134045 +16-08-2021,EICHERMOT.NS,2481.917905,2425.40918,2484.395983,2411.949976,1022752 +17-08-2021,EICHERMOT.NS,2423.611032,2444.649902,2468.312759,2401.454477,1298630 +18-08-2021,EICHERMOT.NS,2454.707791,2516.561279,2525.647486,2454.707791,1901521 +20-08-2021,EICHERMOT.NS,2468.312958,2528.2229,2557.522112,2450.092144,2187864 +23-08-2021,EICHERMOT.NS,2546.054981,2472.199951,2548.435787,2463.453961,1271399 +24-08-2021,EICHERMOT.NS,2485.221625,2475.989746,2502.324989,2446.933718,1277071 +25-08-2021,EICHERMOT.NS,2486.776576,2506.697998,2510.342161,2469.478903,721584 +26-08-2021,EICHERMOT.NS,2492.12142,2505.969238,2512.042843,2474.629439,440543 +27-08-2021,EICHERMOT.NS,2497.660662,2503.394287,2513.597943,2475.698649,541875 +30-08-2021,EICHERMOT.NS,2507.864415,2481.869385,2534.588278,2473.949499,926194 +31-08-2021,EICHERMOT.NS,2481.918009,2603.633057,2621.7566,2473.172018,2381821 +01-09-2021,EICHERMOT.NS,2604.36186,2626.858398,2688.906443,2586.918514,1997385 +02-09-2021,EICHERMOT.NS,2626.712691,2656.060303,2670.248339,2610.72701,898434 +03-09-2021,EICHERMOT.NS,2661.356394,2723.501709,2776.366271,2636.430414,2305890 +06-09-2021,EICHERMOT.NS,2723.501458,2764.607422,2806.491092,2723.501458,1197932 +07-09-2021,EICHERMOT.NS,2764.60758,2743.471436,2798.717039,2726.805559,545226 +08-09-2021,EICHERMOT.NS,2723.987701,2720.975098,2743.471636,2684.290523,616049 +09-09-2021,EICHERMOT.NS,2719.03129,2738.661133,2752.99484,2693.765095,456149 +13-09-2021,EICHERMOT.NS,2735.551508,2725.83374,2735.551508,2698.672628,287427 +14-09-2021,EICHERMOT.NS,2739.244239,2740.701904,2788.999159,2730.35234,672701 +15-09-2021,EICHERMOT.NS,2740.702094,2761.740967,2771.458735,2722.141063,412751 +16-09-2021,EICHERMOT.NS,2787.055491,2779.475586,2802.020757,2763.295599,570872 +17-09-2021,EICHERMOT.NS,2784.431833,2816.743408,2852.115985,2783.460056,1375879 +20-09-2021,EICHERMOT.NS,2775.49183,2733.608154,2777.872635,2678.848436,1190719 +21-09-2021,EICHERMOT.NS,2730.692805,2773.8396,2779.184372,2710.091184,595121 +22-09-2021,EICHERMOT.NS,2779.281354,2762.615479,2798.231,2745.26917,424342 +23-09-2021,EICHERMOT.NS,2771.118659,2776.414795,2795.510113,2763.1499,452680 +24-09-2021,EICHERMOT.NS,2780.738867,2848.277344,2864.846183,2780.738867,806905 +27-09-2021,EICHERMOT.NS,2881.318283,2798.085693,2909.499811,2787.396148,1331462 +28-09-2021,EICHERMOT.NS,2800.660495,2801.680908,2861.542212,2783.654403,838118 +29-09-2021,EICHERMOT.NS,2788.999178,2763.00415,2808.434712,2754.986992,386614 +30-09-2021,EICHERMOT.NS,2762.761027,2711.451172,2766.502462,2693.327632,861344 +01-10-2021,EICHERMOT.NS,2708.341792,2694.202393,2715.241501,2674.523913,411006 +04-10-2021,EICHERMOT.NS,2682.104003,2668.401855,2692.793548,2631.571609,874865 +05-10-2021,EICHERMOT.NS,2652.950596,2682.201172,2710.285426,2652.027456,452282 +06-10-2021,EICHERMOT.NS,2691.82166,2651.930176,2704.940646,2637.013545,589264 +07-10-2021,EICHERMOT.NS,2677.244869,2741.333496,2778.212375,2668.596151,897524 +08-10-2021,EICHERMOT.NS,2759.845937,2738.418213,2791.865934,2735.065631,572893 +11-10-2021,EICHERMOT.NS,2750.12826,2771.264404,2816.84064,2748.42765,622401 +12-10-2021,EICHERMOT.NS,2779.281468,2827.481689,2850.609786,2771.555891,786357 +13-10-2021,EICHERMOT.NS,2828.842062,2823.740234,2876.216178,2774.665509,687451 +14-10-2021,EICHERMOT.NS,2823.011422,2772.67334,2841.037928,2764.704818,497012 +18-10-2021,EICHERMOT.NS,2799.688803,2746.581299,2799.688803,2733.462313,360160 +19-10-2021,EICHERMOT.NS,2762.469794,2627.392822,2762.469794,2611.407142,999095 +20-10-2021,EICHERMOT.NS,2628.656149,2576.374512,2634.48681,2542.459598,1159620 +21-10-2021,EICHERMOT.NS,2601.446298,2588.181641,2621.853609,2523.120999,816204 +22-10-2021,EICHERMOT.NS,2616.022794,2538.815186,2616.022794,2527.39681,519029 +25-10-2021,EICHERMOT.NS,2529.049123,2489.449219,2550.087996,2460.538859,457696 +26-10-2021,EICHERMOT.NS,2507.086548,2517.144531,2539.252451,2499.360971,677512 +27-10-2021,EICHERMOT.NS,2518.845119,2510.973633,2537.794764,2499.555257,430370 +28-10-2021,EICHERMOT.NS,2510.973886,2456.165771,2516.853183,2447.662725,1332301 +29-10-2021,EICHERMOT.NS,2458.595408,2414.671143,2458.595408,2401.795099,1628906 +01-11-2021,EICHERMOT.NS,2419.724161,2487.748535,2494.599609,2408.160112,1071806 +02-11-2021,EICHERMOT.NS,2486.776801,2470.693848,2500.381676,2454.708167,657518 +03-11-2021,EICHERMOT.NS,2468.604527,2450.675293,2487.748481,2434.495068,930846 +04-11-2021,EICHERMOT.NS,2507.183883,2586.480957,2620.152925,2479.002359,1389327 +08-11-2021,EICHERMOT.NS,2647.848723,2634.729736,2698.624058,2605.284853,3081804 +09-11-2021,EICHERMOT.NS,2624.963534,2647.363037,2666.118377,2624.477645,726392 +10-11-2021,EICHERMOT.NS,2643.232755,2669.227783,2687.497234,2633.514988,861635 +11-11-2021,EICHERMOT.NS,2652.950392,2628.024414,2665.486216,2610.629469,533140 +12-11-2021,EICHERMOT.NS,2648.091747,2646.148193,2663.980392,2621.416522,879209 +15-11-2021,EICHERMOT.NS,2638.373975,2608.589111,2691.821698,2603.730227,686532 +16-11-2021,EICHERMOT.NS,2608.63748,2633.806641,2661.842258,2575.25709,1233796 +17-11-2021,EICHERMOT.NS,2652.901896,2598.725342,2671.948815,2587.792853,848875 +18-11-2021,EICHERMOT.NS,2599.503011,2529.82666,2622.485438,2502.325329,823299 +22-11-2021,EICHERMOT.NS,2526.619745,2476.135986,2529.535075,2445.864996,1013413 +23-11-2021,EICHERMOT.NS,2464.426037,2525.842285,2537.260663,2434.981152,611137 +24-11-2021,EICHERMOT.NS,2525.842227,2465.349121,2544.063042,2453.736436,455215 +25-11-2021,EICHERMOT.NS,2473.171917,2449.266113,2473.171917,2426.575268,525539 +26-11-2021,EICHERMOT.NS,2424.582928,2365.207275,2435.369745,2353.157339,554629 +29-11-2021,EICHERMOT.NS,2365.207558,2345.286133,2378.521091,2298.543809,342547 +30-11-2021,EICHERMOT.NS,2347.618016,2303.547852,2377.9374,2293.392833,1101715 +01-12-2021,EICHERMOT.NS,2341.982068,2369.483398,2412.387249,2317.736284,1691658 +02-12-2021,EICHERMOT.NS,2371.135063,2382.359131,2394.020451,2358.307658,363180 +03-12-2021,EICHERMOT.NS,2380.853173,2386.246582,2426.672355,2376.042926,659154 +06-12-2021,EICHERMOT.NS,2390.57103,2375.119873,2402.08668,2355.6357,537938 +07-12-2021,EICHERMOT.NS,2385.809217,2402.037842,2418.50941,2372.301378,262328 +08-12-2021,EICHERMOT.NS,2395.429612,2434.835205,2445.913365,2395.429612,404128 +09-12-2021,EICHERMOT.NS,2434.835331,2471.179688,2478.128034,2405.147503,831115 +10-12-2021,EICHERMOT.NS,2460.732911,2456.311279,2479.974137,2445.476064,325670 +13-12-2021,EICHERMOT.NS,2482.79247,2426.235107,2485.416457,2410.978259,403776 +14-12-2021,EICHERMOT.NS,2407.091074,2417.246094,2422.007942,2381.824878,395362 +15-12-2021,EICHERMOT.NS,2410.006421,2422.979736,2437.361843,2405.147537,314822 +16-12-2021,EICHERMOT.NS,2431.385166,2401.405762,2438.722127,2362.583332,680394 +17-12-2021,EICHERMOT.NS,2396.401559,2389.599121,2420.695978,2346.889579,670901 +20-12-2021,EICHERMOT.NS,2351.69985,2338.532227,2369.532049,2293.781858,475319 +21-12-2021,EICHERMOT.NS,2348.784553,2348.444336,2369.046194,2322.69225,333858 +22-12-2021,EICHERMOT.NS,2356.558838,2416.66333,2424.583216,2356.558838,625661 +23-12-2021,EICHERMOT.NS,2429.441858,2410.249268,2433.280329,2400.5315,326496 +24-12-2021,EICHERMOT.NS,2415.059571,2369.094482,2434.057854,2363.604039,265892 +27-12-2021,EICHERMOT.NS,2376.966064,2370.11499,2379.152562,2323.178123,345113 +28-12-2021,EICHERMOT.NS,2387.315079,2410.394775,2448.245667,2382.796413,632949 +29-12-2021,EICHERMOT.NS,2401.260192,2489.934814,2499.118057,2400.288415,693263 +30-12-2021,EICHERMOT.NS,2489.93508,2484.833252,2518.651132,2468.507354,797282 +31-12-2021,EICHERMOT.NS,2485.804669,2518.747803,2530.700703,2476.621427,406763 +03-01-2022,EICHERMOT.NS,2546.152098,2642.066406,2656.448748,2546.152098,2457647 +04-01-2022,EICHERMOT.NS,2638.373773,2628.656006,2647.994268,2609.70636,736616 +05-01-2022,EICHERMOT.NS,2615.051217,2700.178955,2711.257115,2615.051217,1040082 +06-01-2022,EICHERMOT.NS,2670.442361,2737.640625,2748.621749,2643.232614,1056323 +07-01-2022,EICHERMOT.NS,2745.269196,2744.686035,2753.626571,2706.155184,572036 +10-01-2022,EICHERMOT.NS,2740.45923,2736.037598,2770.535674,2719.760336,493242 +11-01-2022,EICHERMOT.NS,2734.579693,2715.484375,2749.156343,2702.899677,334700 +12-01-2022,EICHERMOT.NS,2722.918424,2736.426025,2749.059123,2711.305739,440995 +13-01-2022,EICHERMOT.NS,2730.83834,2752.751953,2757.902417,2715.630129,266122 +14-01-2022,EICHERMOT.NS,2757.902213,2740.118652,2764.70465,2719.759978,324014 +17-01-2022,EICHERMOT.NS,2724.862008,2764.024658,2798.717041,2724.862008,680219 +18-01-2022,EICHERMOT.NS,2778.601348,2659.02417,2778.601348,2648.091681,1221493 +19-01-2022,EICHERMOT.NS,2659.024212,2641.969482,2669.276505,2609.657905,769880 +20-01-2022,EICHERMOT.NS,2648.091628,2656.643311,2678.216707,2635.555803,521734 +21-01-2022,EICHERMOT.NS,2646.633921,2634.583984,2676.273111,2592.89462,459191 +24-01-2022,EICHERMOT.NS,2619.132721,2581.427734,2652.124495,2547.51282,465912 +25-01-2022,EICHERMOT.NS,2548.095851,2616.022949,2632.494517,2520.448613,687092 +27-01-2022,EICHERMOT.NS,2614.079582,2569.232178,2614.079582,2497.709311,985827 +28-01-2022,EICHERMOT.NS,2580.261372,2537.260254,2669.470518,2525.550298,871638 +31-01-2022,EICHERMOT.NS,2570.252288,2570.835449,2605.333525,2558.590967,416447 +01-02-2022,EICHERMOT.NS,2583.662721,2548.192871,2608.734608,2523.363928,671852 +02-02-2022,EICHERMOT.NS,2548.192849,2594.400879,2645.710737,2548.192849,1042951 +03-02-2022,EICHERMOT.NS,2599.600266,2595.470215,2633.369511,2565.490805,664625 +04-02-2022,EICHERMOT.NS,2600.620063,2557.133057,2602.320672,2542.167791,380540 +07-02-2022,EICHERMOT.NS,2557.230369,2527.931396,2571.418404,2489.400308,448637 +08-02-2022,EICHERMOT.NS,2541.196208,2516.075684,2570.34951,2508.835994,386391 +09-02-2022,EICHERMOT.NS,2525.59902,2551.54541,2562.477898,2514.326552,677550 +10-02-2022,EICHERMOT.NS,2551.691654,2565.831055,2588.813482,2541.730942,558179 +11-02-2022,EICHERMOT.NS,2550.914079,2524.821777,2551.302695,2509.467894,731373 +14-02-2022,EICHERMOT.NS,2492.607056,2498.243408,2524.384105,2429.781792,675126 +15-02-2022,EICHERMOT.NS,2468.312951,2647.119873,2660.724748,2418.217812,2216629 +16-02-2022,EICHERMOT.NS,2631.571487,2630.065186,2661.113406,2604.45901,804882 +17-02-2022,EICHERMOT.NS,2652.902019,2645.905273,2684.776345,2623.894624,572432 +18-02-2022,EICHERMOT.NS,2626.90683,2623.068359,2662.376681,2612.135871,311304 +21-02-2022,EICHERMOT.NS,2612.135895,2622.825439,2642.115303,2593.186249,273281 +22-02-2022,EICHERMOT.NS,2555.772953,2648.577637,2652.950632,2546.103822,575201 +23-02-2022,EICHERMOT.NS,2656.740439,2630.259521,2670.928475,2621.756475,479284 +24-02-2022,EICHERMOT.NS,2556.064407,2543.2854,2615.294152,2514.520951,775965 +25-02-2022,EICHERMOT.NS,2560.826147,2554.218018,2599.502911,2538.766862,515028 +28-02-2022,EICHERMOT.NS,2526.619595,2516.70752,2541.14761,2470.985375,815191 +02-03-2022,EICHERMOT.NS,2502.130941,2437.313477,2506.212356,2425.797827,630235 +03-03-2022,EICHERMOT.NS,2467.341184,2341.496094,2467.341184,2333.576208,558686 +04-03-2022,EICHERMOT.NS,2332.264197,2273.22876,2333.138701,2235.086522,862528 +07-03-2022,EICHERMOT.NS,2167.062158,2195.875244,2232.414145,2129.211501,1513430 +08-03-2022,EICHERMOT.NS,2187.46919,2192.376709,2200.539538,2098.600264,1533255 +09-03-2022,EICHERMOT.NS,2210.792146,2228.332764,2243.200996,2156.372647,1577642 +10-03-2022,EICHERMOT.NS,2307.969882,2238.001953,2325.899117,2227.069464,1021481 +11-03-2022,EICHERMOT.NS,2225.368824,2226.097656,2249.663243,2191.502308,621070 +14-03-2022,EICHERMOT.NS,2225.368519,2248.253906,2255.250651,2172.698272,681806 +15-03-2022,EICHERMOT.NS,2254.521939,2240.188232,2288.485487,2215.748143,611025 +16-03-2022,EICHERMOT.NS,2272.694229,2291.352295,2306.852324,2256.85422,758341 +17-03-2022,EICHERMOT.NS,2311.759697,2368.171387,2393.486219,2308.261443,1229513 +21-03-2022,EICHERMOT.NS,2379.832696,2311.614014,2379.832696,2305.05452,480116 +22-03-2022,EICHERMOT.NS,2311.613948,2313.217285,2336.92878,2263.268055,661123 +23-03-2022,EICHERMOT.NS,2325.461712,2326.530762,2345.577443,2296.308411,439287 +24-03-2022,EICHERMOT.NS,2317.68762,2302.770752,2320.797259,2283.675433,568611 +25-03-2022,EICHERMOT.NS,2317.687687,2270.896729,2322.400899,2259.429715,446420 +28-03-2022,EICHERMOT.NS,2283.675311,2312.828613,2319.290834,2249.857434,690955 +29-03-2022,EICHERMOT.NS,2311.371195,2410.492432,2422.591006,2293.44196,1317033 +30-03-2022,EICHERMOT.NS,2417.877883,2416.371582,2447.128222,2375.459685,1198770 +31-03-2022,EICHERMOT.NS,2413.747653,2387.801025,2424.582868,2367.58826,840572 +01-04-2022,EICHERMOT.NS,2387.801086,2411.172363,2424.339985,2353.643229,745769 +04-04-2022,EICHERMOT.NS,2424.583165,2438.139404,2447.031305,2386.246617,660191 +05-04-2022,EICHERMOT.NS,2453.736294,2471.665527,2526.61955,2439.159643,1240010 +06-04-2022,EICHERMOT.NS,2459.566727,2459.275146,2483.326619,2450.869373,469837 +07-04-2022,EICHERMOT.NS,2451.792789,2466.758057,2505.143239,2441.103245,451071 +08-04-2022,EICHERMOT.NS,2476.087239,2483.083984,2501.207764,2444.601766,800707 +11-04-2022,EICHERMOT.NS,2477.933333,2473.754883,2492.607256,2468.312838,332108 +12-04-2022,EICHERMOT.NS,2462.482338,2450.626709,2465.980829,2425.603457,359805 +13-04-2022,EICHERMOT.NS,2458.595097,2421.133057,2482.889515,2409.569009,383935 +18-04-2022,EICHERMOT.NS,2410.00651,2440.131592,2459.664401,2386.829538,322926 +19-04-2022,EICHERMOT.NS,2444.990213,2385.566162,2502.227767,2352.768698,636517 +20-04-2022,EICHERMOT.NS,2410.006401,2465.203369,2505.726413,2395.818365,1193877 +21-04-2022,EICHERMOT.NS,2478.030677,2576.666016,2598.968244,2469.964883,1090334 +22-04-2022,EICHERMOT.NS,2556.696188,2557.230713,2562.575485,2509.12776,829575 +25-04-2022,EICHERMOT.NS,2536.337327,2520.93457,2575.208397,2507.184024,630796 +26-04-2022,EICHERMOT.NS,2539.252775,2574.52832,2590.319693,2539.252775,616251 +27-04-2022,EICHERMOT.NS,2550.913841,2580.504395,2597.510487,2531.478307,499338 +28-04-2022,EICHERMOT.NS,2608.200095,2604.312988,2627.684266,2590.75675,739026 +29-04-2022,EICHERMOT.NS,2608.248515,2556.112793,2631.230938,2546.05481,479794 +02-05-2022,EICHERMOT.NS,2550.816497,2480.459961,2552.614379,2450.38352,497152 +04-05-2022,EICHERMOT.NS,2451.792729,2413.115967,2489.692022,2386.295071,515077 +05-05-2022,EICHERMOT.NS,2423.659677,2364.867188,2457.817532,2351.65093,477759 +06-05-2022,EICHERMOT.NS,2341.981957,2295.773926,2349.950479,2284.987346,407390 +09-05-2022,EICHERMOT.NS,2278.76779,2278.13623,2303.548097,2244.804241,403218 +10-05-2022,EICHERMOT.NS,2278.136155,2347.375244,2372.78711,2269.049948,841473 +11-05-2022,EICHERMOT.NS,2328.619924,2321.720215,2364.915879,2286.590582,459255 +12-05-2022,EICHERMOT.NS,2302.1392,2317.347412,2333.236057,2266.329131,419477 +13-05-2022,EICHERMOT.NS,2332.264259,2363.992676,2412.921731,2330.175034,650616 +16-05-2022,EICHERMOT.NS,2448.780227,2544.062988,2554.218008,2424.242863,2801368 +17-05-2022,EICHERMOT.NS,2536.33734,2630.308105,2638.08232,2526.765244,1462487 +18-05-2022,EICHERMOT.NS,2622.825487,2619.910156,2691.724364,2607.665674,1173271 +19-05-2022,EICHERMOT.NS,2547.998698,2575.694336,2660.724804,2547.998698,1592952 +20-05-2022,EICHERMOT.NS,2617.917751,2631.376953,2643.232581,2577.297438,687007 +23-05-2022,EICHERMOT.NS,2644.204525,2663.931641,2689.392144,2638.422501,892535 +24-05-2022,EICHERMOT.NS,2668.450245,2642.55249,2691.72425,2625.837978,481731 +25-05-2022,EICHERMOT.NS,2656.837749,2610.338135,2672.240506,2597.559365,556605 +26-05-2022,EICHERMOT.NS,2623.894546,2648.188965,2661.599294,2588.764673,854405 +27-05-2022,EICHERMOT.NS,2658.975359,2664.708984,2686.962576,2652.658811,404877 +30-05-2022,EICHERMOT.NS,2677.536654,2680.597656,2717.087922,2665.438081,589423 +31-05-2022,EICHERMOT.NS,2691.821467,2702.268066,2739.098309,2640.511609,1766731 +01-06-2022,EICHERMOT.NS,2691.967331,2693.473633,2738.466945,2674.329678,358924 +02-06-2022,EICHERMOT.NS,2699.012404,2646.682373,2706.738218,2638.422271,558032 +03-06-2022,EICHERMOT.NS,2663.63993,2609.463379,2688.565907,2586.383682,808873 +06-06-2022,EICHERMOT.NS,2607.276977,2578.220947,2619.910074,2563.59566,906875 +07-06-2022,EICHERMOT.NS,2555.189611,2573.16748,2581.816436,2536.920399,453936 +08-06-2022,EICHERMOT.NS,2585.995246,2574.382324,2599.308541,2545.229021,260633 +09-06-2022,EICHERMOT.NS,2565.490431,2639.345459,2647.556924,2547.026675,531562 +10-06-2022,EICHERMOT.NS,2596.830437,2636.284668,2659.704345,2596.830437,666106 +13-06-2022,EICHERMOT.NS,2609.220587,2624.574707,2647.654405,2590.951136,556912 +14-06-2022,EICHERMOT.NS,2613.496422,2645.905273,2674.475416,2600.669016,739832 +15-06-2022,EICHERMOT.NS,2666.555448,2643.330078,2673.455158,2627.635741,339705 +16-06-2022,EICHERMOT.NS,2659.266938,2577.637695,2671.414147,2556.98744,542478 +17-06-2022,EICHERMOT.NS,2555.287018,2531.28418,2591.437067,2512.091588,836170 +20-06-2022,EICHERMOT.NS,2526.619569,2549.213379,2586.772456,2526.570933,717655 +21-06-2022,EICHERMOT.NS,2567.628305,2626.518066,2634.486588,2557.861901,1177839 +22-06-2022,EICHERMOT.NS,2622.825541,2587.598633,2636.430416,2567.531537,273509 +23-06-2022,EICHERMOT.NS,2589.882321,2739.487305,2745.269329,2589.882321,1338537 +24-06-2022,EICHERMOT.NS,2757.756559,2796.676025,2827.4329,2752.022934,1078547 +27-06-2022,EICHERMOT.NS,2826.898669,2767.911865,2827.821809,2755.958963,532402 +28-06-2022,EICHERMOT.NS,2747.893129,2782.974365,2804.645035,2739.195774,770778 +29-06-2022,EICHERMOT.NS,2768.68899,2805.130615,2840.454555,2750.127961,856258 +30-06-2022,EICHERMOT.NS,2798.66832,2715.484375,2827.870258,2705.475027,928852 +01-07-2022,EICHERMOT.NS,2696.680348,2704.260254,2730.498225,2672.774546,367512 +04-07-2022,EICHERMOT.NS,2714.949841,2717.476318,2726.319581,2668.255923,443843 +05-07-2022,EICHERMOT.NS,2735.551599,2726.416992,2763.635853,2711.25718,616329 +06-07-2022,EICHERMOT.NS,2730.692688,2825.878174,2837.588131,2727.777358,1058465 +07-07-2022,EICHERMOT.NS,2859.93914,2861.105225,2874.515792,2835.061559,650305 +08-07-2022,EICHERMOT.NS,2868.684991,2848.86084,2898.664399,2813.293716,617742 +11-07-2022,EICHERMOT.NS,2846.333932,2960.85791,2966.882878,2825.829349,1346332 +12-07-2022,EICHERMOT.NS,2952.743748,2870.677246,2952.743748,2858.4814,1069397 +13-07-2022,EICHERMOT.NS,2872.086098,2883.650146,2910.422643,2858.967113,768270 +14-07-2022,EICHERMOT.NS,2893.854075,2871.697754,2921.987204,2818.978862,901976 +15-07-2022,EICHERMOT.NS,2885.593734,2948.370605,2959.35173,2862.562673,536541 +18-07-2022,EICHERMOT.NS,2969.604024,2950.800049,2991.128783,2926.991519,568164 +19-07-2022,EICHERMOT.NS,2934.765689,2990.837158,3001.818283,2929.906805,728004 +20-07-2022,EICHERMOT.NS,3000.846457,2959.060059,3023.197321,2942.539855,432912 +21-07-2022,EICHERMOT.NS,2966.834468,2994.238525,3004.831034,2945.455379,469152 +22-07-2022,EICHERMOT.NS,2998.07676,3058.764404,3089.278097,2990.740036,1461794 +25-07-2022,EICHERMOT.NS,3051.379,2999.583252,3064.886602,2981.508347,623585 +26-07-2022,EICHERMOT.NS,3002.789868,2937.972412,3011.438585,2923.055546,676813 +27-07-2022,EICHERMOT.NS,2937.972663,2971.110107,2976.600788,2928.449203,527215 +28-07-2022,EICHERMOT.NS,2978.592969,2967.806152,2993.072347,2945.55256,486390 +29-07-2022,EICHERMOT.NS,2995.987559,3006.142578,3056.237714,2979.855971,570564 +01-08-2022,EICHERMOT.NS,3022.128307,3001.235107,3085.92559,2985.68668,891876 +02-08-2022,EICHERMOT.NS,2968.777829,3032.866455,3059.153062,2830.834173,1843785 +03-08-2022,EICHERMOT.NS,3040.68934,3049.629639,3080.532186,2983.889039,1218915 +04-08-2022,EICHERMOT.NS,3062.068573,3057.015381,3106.284415,3013.479735,928111 +05-08-2022,EICHERMOT.NS,3063.040138,3002.401367,3090.055577,2979.467342,518285 +08-08-2022,EICHERMOT.NS,3002.790128,3028.785156,3056.335122,2985.443819,595708 +10-08-2022,EICHERMOT.NS,3043.604698,3065.518311,3079.900654,3029.368264,814819 +11-08-2022,EICHERMOT.NS,3164.104933,3086.800049,3173.774063,3050.601367,2187872 +12-08-2022,EICHERMOT.NS,3108.859608,3140.310059,3151.315304,3062.882137,1327610 +16-08-2022,EICHERMOT.NS,3147.989484,3265.427734,3269.291751,3141.141775,1700743 +17-08-2022,EICHERMOT.NS,3266.357171,3323.682373,3358.605641,3262.542115,1654567 +18-08-2022,EICHERMOT.NS,3326.029754,3337.181641,3363.203028,3301.280132,591901 +19-08-2022,EICHERMOT.NS,3337.817824,3349.605713,3384.72458,3320.453991,1151041 +22-08-2022,EICHERMOT.NS,3327.008059,3290.079346,3340.752436,3257.650651,928071 +23-08-2022,EICHERMOT.NS,3287.878273,3389.371094,3404.289316,3265.525301,1604447 +24-08-2022,EICHERMOT.NS,3380.86041,3375.626709,3397.930721,3319.231035,856684 +25-08-2022,EICHERMOT.NS,3379.833256,3405.707764,3437.256135,3334.638428,1244869 +26-08-2022,EICHERMOT.NS,3365.159513,3282.106689,3378.659329,3268.411273,1742915 +29-08-2022,EICHERMOT.NS,3217.444751,3219.988281,3266.161354,3172.103043,1436918 +30-08-2022,EICHERMOT.NS,3249.531176,3285.677246,3323.682123,3244.835556,1236651 +01-09-2022,EICHERMOT.NS,3170.488914,3337.377441,3360.170336,3170.488914,1592544 +02-09-2022,EICHERMOT.NS,3375.920328,3347.64917,3393.528722,3340.703541,1038097 +05-09-2022,EICHERMOT.NS,3370.001698,3326.518799,3372.007146,3305.535512,561306 +06-09-2022,EICHERMOT.NS,3337.768792,3336.154785,3349.605641,3326.029863,355149 +07-09-2022,EICHERMOT.NS,3287.58499,3310.035645,3344.61667,3287.58499,662832 +08-09-2022,EICHERMOT.NS,3326.616983,3351.219727,3388.148441,3326.616983,640524 +09-09-2022,EICHERMOT.NS,3384.724321,3397.588135,3407.223934,3352.491229,567370 +12-09-2022,EICHERMOT.NS,3408.202323,3461.956787,3475.701164,3389.713606,761569 +13-09-2022,EICHERMOT.NS,3477.657788,3445.375732,3504.168299,3434.125925,528699 +14-09-2022,EICHERMOT.NS,3376.898508,3464.744873,3486.412884,3376.898508,508971 +15-09-2022,EICHERMOT.NS,3482.108725,3543.44458,3592.112223,3476.043659,1625125 +16-09-2022,EICHERMOT.NS,3555.917323,3471.78833,3561.199746,3453.397293,957393 +19-09-2022,EICHERMOT.NS,3472.717343,3512.140625,3554.64528,3417.446555,517408 +20-09-2022,EICHERMOT.NS,3545.792445,3630.802002,3656.921072,3541.243705,854400 +21-09-2022,EICHERMOT.NS,3639.067918,3601.943604,3704.854831,3591.47644,883098 +22-09-2022,EICHERMOT.NS,3599.938344,3667.192627,3678.099953,3590.547105,659825 +23-09-2022,EICHERMOT.NS,3682.110485,3608.204102,3692.333087,3571.960113,436539 +26-09-2022,EICHERMOT.NS,3590.009023,3439.065918,3590.106704,3396.658943,979894 +27-09-2022,EICHERMOT.NS,3466.701356,3492.869385,3536.352286,3411.430567,651919 +28-09-2022,EICHERMOT.NS,3452.223352,3549.363037,3585.94927,3452.223352,670814 +29-09-2022,EICHERMOT.NS,3567.362567,3545.254395,3598.226215,3526.569837,578779 +30-09-2022,EICHERMOT.NS,3545.107716,3591.721191,3613.438163,3505.88027,517861 +03-10-2022,EICHERMOT.NS,3698.740844,3388.001709,3699.621168,3370.001875,2180504 +04-10-2022,EICHERMOT.NS,3447.331906,3477.657471,3502.015651,3440.141717,961129 +06-10-2022,EICHERMOT.NS,3482.548813,3454.522217,3518.597202,3443.419051,530684 +07-10-2022,EICHERMOT.NS,3454.522244,3422.435791,3472.7664,3392.110225,458833 +10-10-2022,EICHERMOT.NS,3385.702719,3454.766846,3464.940488,3376.213799,412736 +11-10-2022,EICHERMOT.NS,3471.935019,3333.855957,3473.402385,3318.693173,661794 +12-10-2022,EICHERMOT.NS,3350.534927,3382.963623,3393.186226,3303.530252,660964 +13-10-2022,EICHERMOT.NS,3392.354974,3395.680908,3477.608852,3370.05096,753969 +14-10-2022,EICHERMOT.NS,3467.532809,3401.550293,3477.559811,3394.311382,387253 +17-10-2022,EICHERMOT.NS,3394.506913,3438.234375,3448.310337,3389.909214,492114 +18-10-2022,EICHERMOT.NS,3455.451372,3533.906494,3543.199812,3453.152403,522357 +19-10-2022,EICHERMOT.NS,3550.927889,3533.710938,3604.82923,3521.825129,645494 +20-10-2022,EICHERMOT.NS,3518.743998,3571.71582,3580.373376,3482.548967,515240 +21-10-2022,EICHERMOT.NS,3571.715754,3550.536865,3604.53589,3490.374855,532326 +24-10-2022,EICHERMOT.NS,3604.731395,3561.982178,3604.731395,3551.612934,63729 +25-10-2022,EICHERMOT.NS,3597.003568,3629.921387,3642.981041,3570.590977,571186 +27-10-2022,EICHERMOT.NS,3659.660151,3629.921387,3659.660151,3581.351663,583285 +28-10-2022,EICHERMOT.NS,3640.046029,3664.257568,3691.012638,3616.714813,478514 +31-10-2022,EICHERMOT.NS,3682.599899,3766.679932,3780.033107,3676.241313,678149 +01-11-2022,EICHERMOT.NS,3805.026979,3715.762207,3805.026979,3670.322817,746053 +02-11-2022,EICHERMOT.NS,3766.043954,3648.067627,3766.043954,3614.611729,1177767 +03-11-2022,EICHERMOT.NS,3617.546556,3595.291504,3665.480516,3568.976834,738117 +04-11-2022,EICHERMOT.NS,3614.612046,3587.123291,3647.872347,3565.69984,631943 +07-11-2022,EICHERMOT.NS,3600.13378,3673.453125,3683.088925,3599.938179,505944 +09-11-2022,EICHERMOT.NS,3709.452483,3651.736084,3709.452483,3615.883535,490411 +10-11-2022,EICHERMOT.NS,3658.045835,3620.334717,3658.045835,3556.993412,442138 +11-11-2022,EICHERMOT.NS,3648.850397,3443.07666,3657.654593,3424.832504,2463500 +14-11-2022,EICHERMOT.NS,3460.293907,3440.093262,3487.44018,3421.897826,659139 +15-11-2022,EICHERMOT.NS,3443.418992,3431.631104,3480.494345,3423.854111,552511 +16-11-2022,EICHERMOT.NS,3438.576819,3426.837891,3505.831098,3383.550591,1048177 +17-11-2022,EICHERMOT.NS,3423.85428,3366.969482,3423.85428,3346.621958,889808 +18-11-2022,EICHERMOT.NS,3374.844106,3316.491943,3382.327817,3302.600925,868754 +21-11-2022,EICHERMOT.NS,3316.687508,3305.095459,3336.790471,3291.791244,631291 +22-11-2022,EICHERMOT.NS,3306.905225,3301.622803,3333.806938,3281.030717,461525 +23-11-2022,EICHERMOT.NS,3318.154859,3307.345215,3344.567449,3301.57367,738556 +24-11-2022,EICHERMOT.NS,3323.926561,3303.872559,3328.866502,3273.498034,407602 +25-11-2022,EICHERMOT.NS,3320.405001,3339.823242,3347.795836,3277.117701,512690 +28-11-2022,EICHERMOT.NS,3339.431982,3366.529297,3374.45317,3328.084493,435882 +29-11-2022,EICHERMOT.NS,3375.33312,3341.779541,3389.371018,3330.920937,456872 +30-11-2022,EICHERMOT.NS,3345.399064,3408.691406,3428.256287,3342.708893,1151772 +01-12-2022,EICHERMOT.NS,3413.680611,3362.665039,3423.854254,3355.377168,518865 +02-12-2022,EICHERMOT.NS,3360.268328,3259.362549,3360.268328,3252.661482,1453049 +05-12-2022,EICHERMOT.NS,3255.693974,3271.63916,3286.899862,3253.737486,518257 +06-12-2022,EICHERMOT.NS,3262.443928,3227.911865,3265.37866,3206.879618,944559 +07-12-2022,EICHERMOT.NS,3227.961044,3188.929199,3252.563788,3183.206376,943407 +08-12-2022,EICHERMOT.NS,3213.433793,3250.020264,3257.552695,3204.727516,862490 +09-12-2022,EICHERMOT.NS,3262.443946,3285.13916,3289.834779,3253.78639,660249 +12-12-2022,EICHERMOT.NS,3268.313658,3248.210693,3280.003628,3215.488475,541993 +13-12-2022,EICHERMOT.NS,3234.074899,3240.922607,3269.438327,3229.232639,584450 +14-12-2022,EICHERMOT.NS,3256.574494,3296.095459,3311.356162,3252.661518,676995 +15-12-2022,EICHERMOT.NS,3294.72589,3231.62915,3308.763788,3224.830402,338209 +16-12-2022,EICHERMOT.NS,3218.422902,3219.841309,3274.476334,3208.640462,771552 +19-12-2022,EICHERMOT.NS,3220.37939,3315.171143,3335.323065,3210.743591,890120 +20-12-2022,EICHERMOT.NS,3296.682543,3241.362793,3304.899698,3219.401261,711013 +21-12-2022,EICHERMOT.NS,3257.552704,3202.037354,3277.117585,3191.032108,485199 +22-12-2022,EICHERMOT.NS,3202.77095,3136.299316,3224.43896,3127.005998,613152 +23-12-2022,EICHERMOT.NS,3120.696621,3045.909668,3130.381142,3037.496912,581956 +26-12-2022,EICHERMOT.NS,3047.230091,3092.473877,3158.407428,3021.013104,530294 +27-12-2022,EICHERMOT.NS,3105.875897,3132.141846,3143.244772,3081.468756,422130 +28-12-2022,EICHERMOT.NS,3118.788876,3141.679932,3163.250262,3106.512104,318724 +29-12-2022,EICHERMOT.NS,3111.843403,3209.814453,3414.805549,3094.430611,881072 +30-12-2022,EICHERMOT.NS,3218.422789,3157.5271,3226.248741,3147.255538,663451 +02-01-2023,EICHERMOT.NS,3156.793669,3158.603516,3179.244323,3133.609331,381581 +03-01-2023,EICHERMOT.NS,3158.603432,3143.53833,3169.510758,3136.25046,323237 +04-01-2023,EICHERMOT.NS,3153.858952,3145.299316,3172.298949,3118.740085,372617 +05-01-2023,EICHERMOT.NS,3158.750126,3186.825684,3195.825481,3132.875618,383751 +06-01-2023,EICHERMOT.NS,3189.07577,3179.880371,3207.515767,3166.625116,242107 +09-01-2023,EICHERMOT.NS,3195.825287,3191.570068,3203.847079,3158.945535,391801 +10-01-2023,EICHERMOT.NS,3191.032316,3098.637207,3194.749692,3075.746151,607830 +11-01-2023,EICHERMOT.NS,3098.637182,3068.996338,3105.435931,3029.328491,856148 +12-01-2023,EICHERMOT.NS,3081.468997,3035.736084,3084.354769,3027.66557,690116 +13-01-2023,EICHERMOT.NS,3037.447722,3093.256592,3126.467929,2993.42674,964656 +16-01-2023,EICHERMOT.NS,3086.898107,3070.75708,3110.718207,3032.556602,653373 +17-01-2023,EICHERMOT.NS,3083.425217,3110.76709,3122.554978,3057.012628,495809 +18-01-2023,EICHERMOT.NS,3102.011999,3108.468506,3122.555125,3081.468874,330814 +19-01-2023,EICHERMOT.NS,3094.234925,3097.80542,3110.865074,3066.844091,320900 +20-01-2023,EICHERMOT.NS,3105.924988,3081.958008,3125.39195,3072.762609,389881 +23-01-2023,EICHERMOT.NS,3097.414454,3133.658447,3154.446135,3077.31149,424691 +24-01-2023,EICHERMOT.NS,3149.358683,3156.353271,3164.472745,3109.201958,367438 +25-01-2023,EICHERMOT.NS,3156.353339,3143.929688,3164.619453,3114.093244,353061 +27-01-2023,EICHERMOT.NS,3159.679555,3100.789307,3193.918099,3059.947615,627913 +30-01-2023,EICHERMOT.NS,3091.349281,3122.01709,3140.163566,3031.62743,656403 +31-01-2023,EICHERMOT.NS,3131.408371,3192.353027,3205.705964,3107.881553,612164 +01-02-2023,EICHERMOT.NS,3208.640504,3231.238037,3281.959848,3169.510742,885327 +02-02-2023,EICHERMOT.NS,3193.96713,3147.304932,3248.455281,3115.707598,613267 +03-02-2023,EICHERMOT.NS,3163.054215,3244.541992,3252.661466,3129.940797,500037 +06-02-2023,EICHERMOT.NS,3223.314072,3189.760254,3228.254252,3150.581533,346025 +07-02-2023,EICHERMOT.NS,3205.75478,3203.455811,3227.227189,3169.559749,447240 +08-02-2023,EICHERMOT.NS,3203.749198,3157.771729,3206.63497,3133.315628,378309 +09-02-2023,EICHERMOT.NS,3165.646975,3166.7229,3178.853271,3125.490006,265006 +10-02-2023,EICHERMOT.NS,3154.886054,3142.462402,3171.760764,3128.571146,328745 +13-02-2023,EICHERMOT.NS,3154.837145,3181.885498,3200.814616,3147.206793,405135 +14-02-2023,EICHERMOT.NS,3190.983169,3106.609619,3228.205404,3076.577574,1519235 +15-02-2023,EICHERMOT.NS,3133.315791,3239.112793,3269.242758,3133.315791,2093492 +16-02-2023,EICHERMOT.NS,3257.503852,3217.542725,3271.248229,3196.950639,679170 +17-02-2023,EICHERMOT.NS,3215.537186,3213.531738,3225.270667,3169.706357,491317 +20-02-2023,EICHERMOT.NS,3228.205428,3218.912109,3262.44397,3209.080709,515895 +21-02-2023,EICHERMOT.NS,3218.422989,3202.917725,3226.346861,3194.015847,494115 +22-02-2023,EICHERMOT.NS,3198.858159,3178.999756,3199.0048,3145.152654,570379 +23-02-2023,EICHERMOT.NS,3193.966786,3171.418213,3203.602585,3150.826128,527729 +24-02-2023,EICHERMOT.NS,3179.195397,3135.859375,3179.195397,3096.142569,684029 +27-02-2023,EICHERMOT.NS,3130.381033,3062.931152,3135.663456,3034.562074,482530 +28-02-2023,EICHERMOT.NS,3063.86039,3038.328125,3111.794349,3023.899025,974100 +01-03-2023,EICHERMOT.NS,3038.425999,3070.512451,3075.501352,3019.545841,522394 +02-03-2023,EICHERMOT.NS,3086.458074,3057.501953,3090.224171,3029.915517,970565 +03-03-2023,EICHERMOT.NS,3072.811232,3059.262695,3082.349112,3046.10536,337278 +06-03-2023,EICHERMOT.NS,3069.729971,3097.316406,3100.153457,3064.251708,362693 +08-03-2023,EICHERMOT.NS,3097.120825,3134.685303,3141.679891,3081.566839,657256 +09-03-2023,EICHERMOT.NS,3141.141867,3078.240723,3149.897104,3073.740943,419727 +10-03-2023,EICHERMOT.NS,3066.746154,3048.306396,3078.729643,3027.811992,362000 +13-03-2023,EICHERMOT.NS,3049.186819,2967.405518,3055.007323,2959.188363,351244 +14-03-2023,EICHERMOT.NS,2967.405431,2951.264404,2983.644378,2920.547636,727498 +15-03-2023,EICHERMOT.NS,2978.557774,2941.482178,2993.182476,2936.688877,288927 +16-03-2023,EICHERMOT.NS,2955.960033,2969.410889,3013.969953,2930.819208,439612 +17-03-2023,EICHERMOT.NS,2985.600757,2909.884766,2991.470222,2878.238476,692626 +20-03-2023,EICHERMOT.NS,2909.885024,2887.776611,2924.851968,2845.956676,561183 +21-03-2023,EICHERMOT.NS,2902.254493,2870.950684,2910.276047,2863.320332,490092 +22-03-2023,EICHERMOT.NS,2885.330841,2882.445068,2904.30868,2868.064929,222875 +23-03-2023,EICHERMOT.NS,2878.189666,2864.005127,2885.820018,2849.478346,379191 +24-03-2023,EICHERMOT.NS,2861.363936,2846.299072,2867.2334,2823.84818,542971 +27-03-2023,EICHERMOT.NS,2850.212257,2822.772461,2865.277122,2808.538961,375285 +28-03-2023,EICHERMOT.NS,2831.821201,2790.343506,2831.821201,2774.300397,1079359 +29-03-2023,EICHERMOT.NS,2796.310607,2869.874512,2883.667848,2787.995533,765293 +31-03-2023,EICHERMOT.NS,2859.505284,2884.695068,2898.879607,2857.450876,546110 +03-04-2023,EICHERMOT.NS,2983.644427,2938.938721,2983.644427,2916.243506,1170652 +05-04-2023,EICHERMOT.NS,2917.123861,2869.923584,2943.536451,2858.624817,1033837 +06-04-2023,EICHERMOT.NS,2884.548208,2897.265381,2905.384854,2862.342116,586845 +10-04-2023,EICHERMOT.NS,2915.167474,2905.825195,2922.015183,2886.945036,416883 +11-04-2023,EICHERMOT.NS,2905.824991,2987.75293,2992.448549,2905.824991,618391 +12-04-2023,EICHERMOT.NS,2968.97062,3060.289795,3076.577462,2968.97062,746284 +13-04-2023,EICHERMOT.NS,3071.686438,3143.147217,3161.146812,3063.860486,1337741 +17-04-2023,EICHERMOT.NS,3164.619464,3158.75,3183.206101,3136.250387,539975 +18-04-2023,EICHERMOT.NS,3158.407722,3192.548584,3206.684163,3145.886388,577513 +19-04-2023,EICHERMOT.NS,3192.939635,3218.031738,3228.205381,3187.217051,646164 +20-04-2023,EICHERMOT.NS,3236.716142,3176.30957,3236.716142,3149.9949,483671 +21-04-2023,EICHERMOT.NS,3169.51096,3131.065918,3189.026882,3124.60965,443737 +24-04-2023,EICHERMOT.NS,3134.293902,3113.555176,3147.451236,3089.392596,379317 +25-04-2023,EICHERMOT.NS,3105.924895,3147.94043,3175.869345,3087.484899,574542 +26-04-2023,EICHERMOT.NS,3159.728325,3177.679199,3208.640528,3155.375187,881684 +27-04-2023,EICHERMOT.NS,3177.630361,3192.548584,3199.249413,3165.842472,464406 +28-04-2023,EICHERMOT.NS,3203.749229,3229.281494,3233.09655,3194.30927,416242 +02-05-2023,EICHERMOT.NS,3254.56911,3283.133789,3310.182381,3252.661581,838718 +03-05-2023,EICHERMOT.NS,3294.628143,3275.503662,3294.628143,3248.944192,577763 +04-05-2023,EICHERMOT.NS,3268.313358,3266.650391,3308.861526,3248.748477,325535 +05-05-2023,EICHERMOT.NS,3266.650386,3282.106689,3318.252759,3252.416887,518154 +08-05-2023,EICHERMOT.NS,3297.660779,3319.084229,3333.268768,3286.998014,322909 +09-05-2023,EICHERMOT.NS,3335.81224,3308.323486,3335.81224,3298.003203,347387 +10-05-2023,EICHERMOT.NS,3322.704004,3342.415527,3348.333952,3281.813353,386746 +11-05-2023,EICHERMOT.NS,3350.339319,3331.2146,3350.339319,3313.361645,408412 +12-05-2023,EICHERMOT.NS,3443.419211,3547.455566,3568.145333,3438.479031,3665298 +15-05-2023,EICHERMOT.NS,3551.026049,3578.906006,3624.394356,3551.026049,1269701 +16-05-2023,EICHERMOT.NS,3589.177435,3554.15625,3604.82934,3531.461036,1035562 +17-05-2023,EICHERMOT.NS,3545.156563,3549.803223,3557.189013,3506.222401,755786 +18-05-2023,EICHERMOT.NS,3556.895415,3498.347412,3570.541872,3492.771469,1235091 +19-05-2023,EICHERMOT.NS,3488.565011,3493.21167,3501.135542,3435.104067,762689 +22-05-2023,EICHERMOT.NS,3492.28241,3468.31543,3498.983477,3450.266874,303121 +23-05-2023,EICHERMOT.NS,3468.315349,3523.243896,3529.211042,3453.250486,374270 +24-05-2023,EICHERMOT.NS,3521.678544,3532.341309,3545.156401,3501.037499,374043 +25-05-2023,EICHERMOT.NS,3532.341543,3572.05835,3602.139356,3528.428567,725887 +26-05-2023,EICHERMOT.NS,3569.612502,3610.062988,3617.057338,3531.460984,394991 +29-05-2023,EICHERMOT.NS,3619.503011,3630.703857,3637.307005,3590.155689,516724 +30-05-2023,EICHERMOT.NS,3630.703955,3598.324219,3641.80712,3590.546987,598100 +31-05-2023,EICHERMOT.NS,3598.324138,3592.063232,3645.915616,3576.704848,1188672 +01-06-2023,EICHERMOT.NS,3632.905132,3635.204102,3651.785292,3606.786062,622442 +02-06-2023,EICHERMOT.NS,3639.067939,3618.916016,3666.458773,3577.438563,987424 +05-06-2023,EICHERMOT.NS,3632.36705,3593.335205,3636.622507,3585.362611,340655 +06-06-2023,EICHERMOT.NS,3600.036086,3624.492188,3641.024417,3599.938166,385907 +07-06-2023,EICHERMOT.NS,3624.492233,3646.306885,3658.632856,3616.763961,342012 +08-06-2023,EICHERMOT.NS,3646.013638,3577.829834,3646.013638,3565.112661,511175 +09-06-2023,EICHERMOT.NS,3572.547305,3503.385498,3587.416567,3498.298677,447350 +12-06-2023,EICHERMOT.NS,3516.787333,3512.483154,3537.819579,3478.635815,358856 +13-06-2023,EICHERMOT.NS,3521.62951,3514.488281,3561.541914,3505.048322,612123 +14-06-2023,EICHERMOT.NS,3536.352204,3494.33667,3563.058314,3485.630155,456603 +15-06-2023,EICHERMOT.NS,3510.820098,3457.799316,3530.287299,3453.201617,428887 +16-06-2023,EICHERMOT.NS,3472.766319,3461.907715,3486.363816,3414.071677,610093 +19-06-2023,EICHERMOT.NS,3490.17936,3420.577148,3491.499846,3417.006653,336012 +20-06-2023,EICHERMOT.NS,3428.549839,3484.603271,3492.331304,3389.664637,378562 +21-06-2023,EICHERMOT.NS,3498.200787,3492.771484,3507.543065,3458.14174,538051 +22-06-2023,EICHERMOT.NS,3509.793082,3481.179443,3551.025974,3467.875228,559681 +23-06-2023,EICHERMOT.NS,3487.14664,3462.201416,3487.14664,3433.441135,281640 +26-06-2023,EICHERMOT.NS,3472.717648,3474.380615,3494.5815,3444.397529,346202 +27-06-2023,EICHERMOT.NS,3467.973338,3458.82666,3504.266052,3442.441071,336518 +28-06-2023,EICHERMOT.NS,3467.875157,3467.728516,3492.233338,3460.929528,657118 +30-06-2023,EICHERMOT.NS,3463.081907,3502.21167,3521.678631,3429.038966,712382 +03-07-2023,EICHERMOT.NS,3512.825583,3551.857666,3586.24285,3507.543161,734331 +04-07-2023,EICHERMOT.NS,3477.706677,3327.790771,3481.424053,3313.361671,4118019 +05-07-2023,EICHERMOT.NS,3336.595022,3237.743408,3348.920755,3208.640646,2931606 +06-07-2023,EICHERMOT.NS,3179.293379,3152.098145,3217.59154,3138.207126,3837528 +07-07-2023,EICHERMOT.NS,3140.701503,3115.511719,3177.336695,3106.903123,2099192 +10-07-2023,EICHERMOT.NS,3140.163585,3104.848877,3161.684955,3091.251379,1778576 +11-07-2023,EICHERMOT.NS,3128.375513,3182.276855,3191.032092,3114.778016,1425815 +12-07-2023,EICHERMOT.NS,3200.814466,3220.036865,3235.053007,3164.619436,1573745 +13-07-2023,EICHERMOT.NS,3233.096672,3186.287598,3233.096672,3174.402028,1050165 +14-07-2023,EICHERMOT.NS,3203.74927,3274.280762,3291.791235,3185.162633,1577337 +17-07-2023,EICHERMOT.NS,3277.117695,3277.019775,3300.595553,3252.710553,1556115 +18-07-2023,EICHERMOT.NS,3282.008937,3276.384033,3295.704354,3245.324783,743048 +19-07-2023,EICHERMOT.NS,3276.13946,3257.699463,3283.52525,3247.819341,658755 +20-07-2023,EICHERMOT.NS,3270.27002,3244.933594,3270.27002,3225.270792,684856 +21-07-2023,EICHERMOT.NS,3242.683685,3243.368408,3263.422413,3221.406875,536479 +24-07-2023,EICHERMOT.NS,3245.813847,3235.884766,3249.580183,3210.597061,517007 +25-07-2023,EICHERMOT.NS,3253.199442,3253.835205,3291.791121,3240.677871,865631 +26-07-2023,EICHERMOT.NS,3274.622923,3280.687988,3286.899933,3254.030839,552958 +27-07-2023,EICHERMOT.NS,3286.900021,3255.498291,3293.99229,3248.161461,748689 +28-07-2023,EICHERMOT.NS,3276.922167,3282.20459,3285.432843,3257.210405,338430 +31-07-2023,EICHERMOT.NS,3277.117491,3292.280273,3302.502876,3246.253844,485771 +01-08-2023,EICHERMOT.NS,3301.573654,3341.58374,3360.268297,3293.796662,1039321 +02-08-2023,EICHERMOT.NS,3355.377291,3260.194092,3355.377291,3208.640675,1174483 +03-08-2023,EICHERMOT.NS,3259.802714,3306.171387,3311.356128,3229.526108,601722 +04-08-2023,EICHERMOT.NS,3345.59452,3286.459717,3403.164275,3277.117439,1235134 +07-08-2023,EICHERMOT.NS,3286.851234,3282.840576,3303.676985,3267.041791,438968 +08-08-2023,EICHERMOT.NS,3271.248325,3298.63916,3311.405294,3219.401387,881723 +09-08-2023,EICHERMOT.NS,3301.573641,3338.355713,3340.703403,3259.509148,1096303 +10-08-2023,EICHERMOT.NS,3337.768701,3340.409912,3360.072713,3306.562811,640761 +11-08-2023,EICHERMOT.NS,3345.59481,3315.464844,3345.59481,3302.992232,366412 +14-08-2023,EICHERMOT.NS,3335.047676,3302.112549,3335.047676,3250.336375,650028 +16-08-2023,EICHERMOT.NS,3310.272339,3290.73877,3310.272339,3250.08931,502272 +17-08-2023,EICHERMOT.NS,3282.628561,3262.303711,3286.584727,3255.677182,484577 +18-08-2023,EICHERMOT.NS,3261.858676,3312.893311,3332.080618,3239.011722,680218 +21-08-2023,EICHERMOT.NS,3308.294107,3328.668457,3335.047726,3279.166885,407887 +22-08-2023,EICHERMOT.NS,3324.365972,3306.760986,3332.080543,3292.518886,343014 +23-08-2023,EICHERMOT.NS,3306.76107,3321.201172,3342.960084,3293.804772,347738 +24-08-2023,EICHERMOT.NS,3328.124488,3305.030273,3338.014902,3283.617623,840229 +25-08-2023,EICHERMOT.NS,3304.387385,3304.535645,3325.305514,3287.178161,463506 +28-08-2023,EICHERMOT.NS,3313.239304,3311.656982,3328.074925,3297.464141,329661 +29-08-2023,EICHERMOT.NS,3323.179268,3318.580322,3333.069683,3311.755791,271577 +30-08-2023,EICHERMOT.NS,3331.091663,3368.427979,3374.609488,3319.717686,903102 +31-08-2023,EICHERMOT.NS,3372.631436,3300.035889,3372.631436,3285.595787,835737 +01-09-2023,EICHERMOT.NS,3313.288882,3363.136475,3369.120224,3285.694722,691510 +04-09-2023,EICHERMOT.NS,3392.412176,3396.516602,3423.072461,3372.878607,661736 +05-09-2023,EICHERMOT.NS,3396.5166,3366.153076,3406.258755,3359.279286,374902 +06-09-2023,EICHERMOT.NS,3377.576464,3354.13623,3379.653548,3338.014807,431090 +07-09-2023,EICHERMOT.NS,3352.850545,3365.164063,3374.559956,3338.014923,334700 +08-09-2023,EICHERMOT.NS,3365.708044,3333.959717,3369.021429,3329.212511,448502 +11-09-2023,EICHERMOT.NS,3339.99301,3367.19165,3372.532378,3326.14643,544361 +12-09-2023,EICHERMOT.NS,3372.631366,3304.634766,3377.527073,3284.309915,446513 +13-09-2023,EICHERMOT.NS,3313.239288,3283.914307,3332.970617,3271.749049,820181 +14-09-2023,EICHERMOT.NS,3298.453299,3344.344727,3347.905372,3288.661885,436335 +15-09-2023,EICHERMOT.NS,3343.009614,3389.642822,3410.115932,3334.602762,1169429 +18-09-2023,EICHERMOT.NS,3394.439827,3394.143066,3415.011938,3374.609497,596376 +20-09-2023,EICHERMOT.NS,3389.445161,3403.489502,3412.193115,3339.795327,547812 +21-09-2023,EICHERMOT.NS,3392.214493,3398.198242,3402.352168,3366.697175,477582 +22-09-2023,EICHERMOT.NS,3387.467046,3372.087402,3394.192576,3354.828677,393516 +25-09-2023,EICHERMOT.NS,3380.395396,3349.537109,3392.313152,3343.998622,309695 +26-09-2023,EICHERMOT.NS,3367.735563,3434.100098,3500.415374,3367.686062,2178639 +27-09-2023,EICHERMOT.NS,3451.754558,3441.567383,3458.578847,3389.247188,552573 +28-09-2023,EICHERMOT.NS,3441.864202,3402.549805,3461.645031,3387.466923,608162 +29-09-2023,EICHERMOT.NS,3407.198187,3409.17627,3442.358657,3388.752661,515006 +03-10-2023,EICHERMOT.NS,3389.345968,3314.67334,3397.307799,3266.704831,1354075 +04-10-2023,EICHERMOT.NS,3313.288748,3363.630859,3371.592691,3287.326411,566983 +05-10-2023,EICHERMOT.NS,3368.180705,3405.863281,3416.050215,3349.932938,394665 +06-10-2023,EICHERMOT.NS,3405.863334,3412.588623,3426.484704,3400.670866,249258 +09-10-2023,EICHERMOT.NS,3382.719511,3407.841309,3437.908072,3363.729963,471285 +10-10-2023,EICHERMOT.NS,3412.638076,3420.847168,3435.93005,3411.253514,206646 +11-10-2023,EICHERMOT.NS,3443.842402,3448.39209,3455.809901,3423.468052,343468 +12-10-2023,EICHERMOT.NS,3451.754765,3455.908691,3496.212132,3438.353205,644992 +13-10-2023,EICHERMOT.NS,3442.853398,3438.303711,3461.645186,3403.291739,280442 +16-10-2023,EICHERMOT.NS,3424.160574,3448.39209,3464.612273,3424.160574,147663 +17-10-2023,EICHERMOT.NS,3466.590265,3462.48584,3484.195251,3448.787519,260333 +18-10-2023,EICHERMOT.NS,3462.485789,3457.787842,3507.981694,3443.941262,368551 +19-10-2023,EICHERMOT.NS,3441.864157,3462.831787,3495.272394,3422.42959,353664 +20-10-2023,EICHERMOT.NS,3461.645183,3442.754395,3461.793443,3427.622253,216268 +23-10-2023,EICHERMOT.NS,3429.105617,3408.583008,3454.622693,3388.307659,211293 +25-10-2023,EICHERMOT.NS,3397.456362,3347.311768,3408.484077,3331.882866,354128 +26-10-2023,EICHERMOT.NS,3333.069558,3290.343018,3338.014765,3273.727074,428619 +27-10-2023,EICHERMOT.NS,3290.343142,3357.647461,3372.631342,3290.343142,293097 +30-10-2023,EICHERMOT.NS,3365.708108,3320.85498,3388.456061,3299.640089,257392 +31-10-2023,EICHERMOT.NS,3329.657489,3259.435547,3330.102509,3251.176954,409346 +01-11-2023,EICHERMOT.NS,3273.52939,3246.28125,3278.771358,3239.1107,325630 +02-11-2023,EICHERMOT.NS,3249.001085,3301.717041,3308.34357,3248.209803,493381 +03-11-2023,EICHERMOT.NS,3323.179264,3390.434082,3420.253585,3316.255973,568463 +06-11-2023,EICHERMOT.NS,3417.039275,3472.475098,3504.618945,3399.78055,722080 +07-11-2023,EICHERMOT.NS,3441.963246,3470.595947,3500.16819,3441.963246,335436 +08-11-2023,EICHERMOT.NS,3471.535381,3511.393799,3525.932659,3467.430956,393482 +09-11-2023,EICHERMOT.NS,3506.448579,3503.085693,3556.988451,3487.459032,538782 +10-11-2023,EICHERMOT.NS,3501.206705,3501.948486,3525.932741,3463.722131,259237 +13-11-2023,EICHERMOT.NS,3550.65886,3605.45166,3634.727384,3546.702694,875885 +15-11-2023,EICHERMOT.NS,3648.573826,3806.128174,3817.69991,3631.859123,1914550 +16-11-2023,EICHERMOT.NS,3805.881051,3794.704834,3830.557587,3771.363359,755583 +17-11-2023,EICHERMOT.NS,3782.984476,3822.941895,3855.283501,3775.072144,476357 +20-11-2023,EICHERMOT.NS,3808.353506,3804.29834,3856.173514,3782.094408,249897 +21-11-2023,EICHERMOT.NS,3822.645108,3802.072998,3823.238629,3784.121993,260475 +22-11-2023,EICHERMOT.NS,3788.127704,3791.787109,3812.161218,3763.302668,286194 +23-11-2023,EICHERMOT.NS,3794.507049,3841.239258,3872.097303,3790.995904,764501 +24-11-2023,EICHERMOT.NS,3853.008805,3806.870117,3877.042561,3799.946827,266314 +28-11-2023,EICHERMOT.NS,3813.694355,3784.764893,3849.497608,3736.351362,505274 +29-11-2023,EICHERMOT.NS,3809.787541,3770.473145,3809.787541,3749.456014,414180 +30-11-2023,EICHERMOT.NS,3815.67244,3854.195557,3877.042511,3786.100197,1338711 +01-12-2023,EICHERMOT.NS,3879.020631,3848.558105,3906.713792,3839.508473,683211 +04-12-2023,EICHERMOT.NS,3906.713755,4134.539551,4153.974119,3873.086345,2824695 +05-12-2023,EICHERMOT.NS,4135.182266,4091.169922,4149.276107,4055.069909,1045885 +06-12-2023,EICHERMOT.NS,4043.250833,4002.650635,4082.713731,3980.891723,941566 +07-12-2023,EICHERMOT.NS,4005.617759,4046.168457,4089.68628,4003.639676,699553 +08-12-2023,EICHERMOT.NS,4055.069853,4010.562988,4067.33387,3984.650151,334252 +11-12-2023,EICHERMOT.NS,4010.563131,3981.534668,4024.310711,3966.056266,534584 +12-12-2023,EICHERMOT.NS,4003.095799,3908.44458,4003.095799,3893.015437,981121 +13-12-2023,EICHERMOT.NS,3925.505493,3988.556885,4000.623142,3914.576536,707209 +14-12-2023,EICHERMOT.NS,4013.530162,4041.371582,4055.069903,4000.672623,922658 +15-12-2023,EICHERMOT.NS,4054.773318,4015.40918,4089.982806,4000.672559,954933 +18-12-2023,EICHERMOT.NS,4031.332866,4040.72876,4119.357553,4023.915055,886620 +19-12-2023,EICHERMOT.NS,4049.926883,3995.381104,4064.515003,3978.320139,328368 +20-12-2023,EICHERMOT.NS,4030.096609,3869.525635,4087.164493,3849.052525,557214 +21-12-2023,EICHERMOT.NS,3857.261755,3914.57666,3963.979234,3805.386578,445648 +22-12-2023,EICHERMOT.NS,3939.352204,3962.149658,3972.930114,3904.933512,309907 +26-12-2023,EICHERMOT.NS,3980.694145,3996.123047,4025.05251,3968.034366,475107 +27-12-2023,EICHERMOT.NS,4023.420674,4074.85083,4089.637193,3997.804597,385941 +28-12-2023,EICHERMOT.NS,4074.850755,4047.058594,4084.741169,4036.179138,450475 +29-12-2023,EICHERMOT.NS,4055.0207,4098.093262,4132.215192,4049.13571,673952 +01-01-2024,EICHERMOT.NS,4099.576879,3994.095703,4099.576879,3985.83711,763454 +02-01-2024,EICHERMOT.NS,3966.155118,3849.84375,3966.797899,3839.805076,1221148 +03-01-2024,EICHERMOT.NS,3851.376828,3844.997559,3885.894277,3835.947685,435449 +04-01-2024,EICHERMOT.NS,3844.898563,3818.688965,3872.097202,3806.325947,425702 +05-01-2024,EICHERMOT.NS,3821.705693,3834.563232,3875.756713,3817.700027,402103 +08-01-2024,EICHERMOT.NS,3847.371315,3841.684326,3916.999737,3835.008296,401263 +09-01-2024,EICHERMOT.NS,3866.410257,3828.0354,3880.949118,3808.403073,411462 +10-01-2024,EICHERMOT.NS,3828.035321,3800.441162,3830.557425,3749.109767,577499 +11-01-2024,EICHERMOT.NS,3826.403498,3846.184326,3881.690817,3810.232574,378237 +12-01-2024,EICHERMOT.NS,3847.568959,3828.431152,3856.272572,3807.809542,220410 +15-01-2024,EICHERMOT.NS,3832.535493,3790.105713,3842.079646,3769.236842,364325 +16-01-2024,EICHERMOT.NS,3748.4671,3750.741943,3786.149676,3700.498589,519197 +17-01-2024,EICHERMOT.NS,3690.113579,3709.993408,3730.664278,3679.234123,585284 +18-01-2024,EICHERMOT.NS,3709.993422,3650.700195,3720.328857,3620.880693,583931 +19-01-2024,EICHERMOT.NS,3659.453445,3658.909424,3746.340835,3617.913703,894473 +23-01-2024,EICHERMOT.NS,3661.480946,3577.066162,3702.971187,3566.532967,823427 +24-01-2024,EICHERMOT.NS,3589.231523,3595.165771,3608.962852,3523.410764,1318897 +25-01-2024,EICHERMOT.NS,3639.672479,3576.818848,3639.672479,3557.63154,699432 +29-01-2024,EICHERMOT.NS,3581.418041,3628.842529,3640.661526,3550.708256,936432 +30-01-2024,EICHERMOT.NS,3634.727384,3664.151367,3689.025663,3633.639341,612064 +31-01-2024,EICHERMOT.NS,3675.278061,3797.523682,3809.935959,3660.54144,759817 +01-02-2024,EICHERMOT.NS,3800.886169,3890.097656,3922.390003,3800.886169,1313981 +02-02-2024,EICHERMOT.NS,3857.261527,3783.627441,3857.261527,3769.484101,872011 +05-02-2024,EICHERMOT.NS,3807.809619,3847.321777,3875.459959,3794.95208,592181 +06-02-2024,EICHERMOT.NS,3857.261701,3901.373047,3907.455555,3847.371286,470713 +07-02-2024,EICHERMOT.NS,3931.439853,3884.608643,3946.275475,3865.124574,416774 +08-02-2024,EICHERMOT.NS,3909.680931,3765.577637,3913.933857,3750.197994,404899 +09-02-2024,EICHERMOT.NS,3778.138273,3798.858643,3805.781933,3720.37835,396729 +12-02-2024,EICHERMOT.NS,3827.491342,3829.420166,3860.27821,3775.368907,237343 +13-02-2024,EICHERMOT.NS,3851.970056,3811.963379,3893.015275,3724.185953,633019 +14-02-2024,EICHERMOT.NS,3790.995839,3858.794678,3889.257202,3685.761926,919714 +15-02-2024,EICHERMOT.NS,3862.206894,3873.630371,3885.449368,3833.722452,405632 +16-02-2024,EICHERMOT.NS,3882.037252,3885.597656,3959.132986,3873.383139,634008 +19-02-2024,EICHERMOT.NS,3891.828652,3860.080566,3911.362221,3852.069234,267834 +20-02-2024,EICHERMOT.NS,3851.327393,3786.149658,3856.173599,3742.730594,1324518 +21-02-2024,EICHERMOT.NS,3786.149734,3794.309326,3853.058293,3779.127443,575380 +22-02-2024,EICHERMOT.NS,3822.447542,3908.098389,3926.494657,3799.749088,1130600 +23-02-2024,EICHERMOT.NS,3926.890184,3884.015381,3928.472747,3870.76208,571998 +26-02-2024,EICHERMOT.NS,3884.015271,3909.631348,3947.709443,3852.316444,474465 +27-02-2024,EICHERMOT.NS,3906.713805,3958.885742,3968.578397,3896.82339,579400 +28-02-2024,EICHERMOT.NS,3958.885698,3821.408936,3974.908122,3808.798657,658953 +29-02-2024,EICHERMOT.NS,3820.617496,3750.840576,3847.371115,3718.845231,1021336 +01-03-2024,EICHERMOT.NS,3748.664961,3801.43042,3826.403717,3734.67012,665946 +04-03-2024,EICHERMOT.NS,3816.315539,3710.3396,3840.744815,3702.971289,641251 +05-03-2024,EICHERMOT.NS,3710.339513,3750.346191,3760.286106,3701.537141,591293 +06-03-2024,EICHERMOT.NS,3758.35761,3751.63208,3765.132641,3693.130373,315398 +07-03-2024,EICHERMOT.NS,3751.631874,3743.769043,3768.247818,3717.856206,734239 +11-03-2024,EICHERMOT.NS,3753.857315,3742.433838,3773.143623,3728.686258,373335 +12-03-2024,EICHERMOT.NS,3762.709236,3768.989746,3813.546112,3729.675348,528035 +13-03-2024,EICHERMOT.NS,3769.780918,3694.61377,3810.183116,3674.28892,428324 +14-03-2024,EICHERMOT.NS,3676.267069,3731.307129,3762.066415,3645.854044,720948 +15-03-2024,EICHERMOT.NS,3731.307147,3704.603027,3738.527198,3666.426172,487749 +18-03-2024,EICHERMOT.NS,3703.960119,3659.156494,3703.960119,3641.353749,533167 +19-03-2024,EICHERMOT.NS,3659.15669,3676.118896,3689.124695,3631.76029,559402 +20-03-2024,EICHERMOT.NS,3779.127445,3831.151123,3896.82338,3779.127445,3045475 +21-03-2024,EICHERMOT.NS,3838.816093,3876.003906,3905.72465,3838.469832,838929 +22-03-2024,EICHERMOT.NS,3901.768568,3944.692871,3969.962929,3820.864928,1033237 +26-03-2024,EICHERMOT.NS,3957.599738,3868.23999,3998.199936,3864.283825,772158 +27-03-2024,EICHERMOT.NS,3891.68027,3870.9104,3943.308185,3862.998069,510950 +28-03-2024,EICHERMOT.NS,3872.394083,3975.254395,4030.343956,3849.102108,1307106 +01-04-2024,EICHERMOT.NS,4016.299618,3903.400391,4025.398752,3893.361716,532524 +02-04-2024,EICHERMOT.NS,3946.275319,3879.218262,3946.275319,3871.404931,485047 +03-04-2024,EICHERMOT.NS,3880.009698,3891.086914,3899.889528,3843.514164,392460 +04-04-2024,EICHERMOT.NS,3913.636959,3970.309082,3985.836984,3849.398767,932478 +05-04-2024,EICHERMOT.NS,3969.023236,3987.073242,4002.205624,3924.071352,537212 +08-04-2024,EICHERMOT.NS,3980.842388,4159.661133,4256.290677,3967.638829,2165986 +09-04-2024,EICHERMOT.NS,4201.250039,4202.09082,4221.129868,4092.158961,970657 +10-04-2024,EICHERMOT.NS,4203.426291,4267.812988,4287.494817,4175.782389,1018246 +12-04-2024,EICHERMOT.NS,4262.768587,4255.103516,4334.77061,4221.030845,1133493 +15-04-2024,EICHERMOT.NS,4203.42633,4173.112305,4270.532891,4147.792746,860133 +16-04-2024,EICHERMOT.NS,4171.183532,4307.968262,4355.738773,4160.205075,1467677 +18-04-2024,EICHERMOT.NS,4308.264784,4303.517578,4395.300436,4290.511296,1316876 +19-04-2024,EICHERMOT.NS,4297.385215,4296.544434,4321.567473,4214.602251,719002 +22-04-2024,EICHERMOT.NS,4345.848254,4417.999023,4435.851029,4322.506779,781218 +23-04-2024,EICHERMOT.NS,4423.042731,4470.615723,4485.204084,4396.289352,740619 +24-04-2024,EICHERMOT.NS,4495.193393,4481.050293,4521.551251,4465.324148,919636 +25-04-2024,EICHERMOT.NS,4517.94156,4564.624512,4578.767612,4436.840157,1260511 +26-04-2024,EICHERMOT.NS,4540.689176,4550.57959,4582.080656,4521.897389,364193 +29-04-2024,EICHERMOT.NS,4538.710987,4521.749023,4553.101346,4482.929148,465907 +30-04-2024,EICHERMOT.NS,4527.831736,4547.019043,4638.555118,4527.831736,663752 +02-05-2024,EICHERMOT.NS,4547.61267,4551.964355,4583.317163,4496.578033,908139 +03-05-2024,EICHERMOT.NS,4572.338857,4548.849121,4604.581706,4529.810072,562484 +06-05-2024,EICHERMOT.NS,4562.448143,4548.601563,4617.636462,4531.046077,716536 +07-05-2024,EICHERMOT.NS,4554.535892,4571.745117,4603.987965,4519.919442,505027 +08-05-2024,EICHERMOT.NS,4534.754831,4549.689453,4583.21786,4510.968579,613158 +09-05-2024,EICHERMOT.NS,4529.809961,4517.990723,4656.40727,4491.731865,980283 +10-05-2024,EICHERMOT.NS,4539.700084,4606.806641,4637.664443,4506.468196,471148 +13-05-2024,EICHERMOT.NS,4627.724782,4606.411133,4681.924059,4478.676048,1738770 +14-05-2024,EICHERMOT.NS,4616.252088,4678.709961,4690.974462,4600.130905,870035 +15-05-2024,EICHERMOT.NS,4678.709777,4598.399902,4678.709777,4547.711529,1082300 +16-05-2024,EICHERMOT.NS,4599.042758,4630.444824,4646.467489,4493.314323,845652 +17-05-2024,EICHERMOT.NS,4608.933018,4642.461426,4648.494675,4571.349444,287570 +21-05-2024,EICHERMOT.NS,4599.042518,4621.741211,4677.028529,4599.042518,500742 +22-05-2024,EICHERMOT.NS,4621.790456,4643.994629,4656.060644,4614.372646,201187 +23-05-2024,EICHERMOT.NS,4645.181453,4799.669922,4814.505544,4631.235872,922926 +24-05-2024,EICHERMOT.NS,4769.65225,4827.461914,4854.215291,4754.717628,545727 +27-05-2024,EICHERMOT.NS,4807.779528,4740.771973,4853.226174,4717.727501,655641 +28-05-2024,EICHERMOT.NS,4740.77217,4718.66748,4772.619498,4707.837283,333511 +29-05-2024,EICHERMOT.NS,4693.990494,4693.396973,4756.151843,4672.478844,548865 +30-05-2024,EICHERMOT.NS,4658.137753,4690.974121,4717.727498,4653.143287,431385 +31-05-2024,EICHERMOT.NS,4690.232726,4681.578613,4737.508716,4617.092915,1137018 +03-06-2024,EICHERMOT.NS,4747.399163,4619.664551,4747.399163,4589.152524,1070710 +04-06-2024,EICHERMOT.NS,4628.614861,4446.136719,4655.269721,4207.233956,920927 +05-06-2024,EICHERMOT.NS,4489.358144,4528.820801,4596.520881,4445.741319,468061 +06-06-2024,EICHERMOT.NS,4528.820738,4668.02832,4675.198871,4488.566558,748915 +07-06-2024,EICHERMOT.NS,4648.494859,4709.81543,4716.73872,4618.922616,419417 +10-06-2024,EICHERMOT.NS,4717.332092,4730.337891,4747.398855,4704.870074,301649 +11-06-2024,EICHERMOT.NS,4757.289328,4706.501953,4759.218152,4692.061852,733966 +12-06-2024,EICHERMOT.NS,4712.782352,4797.493652,4820.044086,4693.001523,523152 +13-06-2024,EICHERMOT.NS,4833.396106,4748.882324,4836.016969,4715.749437,840780 +14-06-2024,EICHERMOT.NS,4764.707184,4881.018555,4890.809968,4748.88252,549131 +18-06-2024,EICHERMOT.NS,4885.864978,4882.007813,4921.470472,4858.715596,706641 +19-06-2024,EICHERMOT.NS,4885.864867,4827.26416,4909.305343,4796.851135,652617 +20-06-2024,EICHERMOT.NS,4831.813648,4823.456055,4870.930043,4789.976906,637364 +21-06-2024,EICHERMOT.NS,4823.456196,4792.400391,4871.325706,4767.179833,414677 +24-06-2024,EICHERMOT.NS,4784.982605,4817.521973,4835.1272,4741.662782,302473 +25-06-2024,EICHERMOT.NS,4817.521887,4722.722168,4842.346924,4709.864629,660144 +26-06-2024,EICHERMOT.NS,4722.721993,4687.759766,4754.717579,4668.275457,600784 +27-06-2024,EICHERMOT.NS,4670.253888,4662.143555,4714.216975,4630.741488,1087487 +28-06-2024,EICHERMOT.NS,4662.143166,4621.741211,4682.072736,4604.284244,939279 +01-07-2024,EICHERMOT.NS,4589.152404,4584.750977,4677.622357,4575.305824,1364796 +02-07-2024,EICHERMOT.NS,4585.097268,4575.058594,4647.604882,4542.568485,865321 +03-07-2024,EICHERMOT.NS,4592.762137,4640.878906,4652.203624,4587.273151,257361 +04-07-2024,EICHERMOT.NS,4640.878986,4638.109863,4673.220835,4610.911224,313153 +05-07-2024,EICHERMOT.NS,4648.543949,4685.385742,4696.759719,4647.110129,258687 +08-07-2024,EICHERMOT.NS,4706.798831,4702.348145,4722.672752,4664.319309,542470 +09-07-2024,EICHERMOT.NS,4705.463724,4775.784668,4784.98256,4690.034581,631367 +10-07-2024,EICHERMOT.NS,4788.938704,4796.010254,4900.700388,4742.453756,832007 +11-07-2024,EICHERMOT.NS,4825.483938,4775.734863,4831.467445,4753.184912,308708 +12-07-2024,EICHERMOT.NS,4775.636012,4807.434082,4825.731349,4762.234694,290823 +15-07-2024,EICHERMOT.NS,4797.889177,4827.857422,4863.116652,4772.718363,223485 +16-07-2024,EICHERMOT.NS,4827.906632,4862.226563,4881.562129,4807.730284,664540 +18-07-2024,EICHERMOT.NS,4765.201542,4886.952637,4910.59063,4732.513916,773064 +19-07-2024,EICHERMOT.NS,4851.248214,4797.543457,4871.029042,4767.377693,662969 +22-07-2024,EICHERMOT.NS,4714.760613,4804.120605,4816.532883,4707.441803,377893 +23-07-2024,EICHERMOT.NS,4803.823581,4865.638672,4920.481213,4733.503121,1128441 +24-07-2024,EICHERMOT.NS,4864.105726,4861.484863,4888.13924,4825.533111,400075 +25-07-2024,EICHERMOT.NS,4846.30302,4846.945801,4869.496235,4818.956121,413861 +26-07-2024,EICHERMOT.NS,4843.138023,4957.570313,5003.46174,4810.450395,625674 +29-07-2024,EICHERMOT.NS,4978.83482,4907.871094,4992.632142,4877.111807,338482 +30-07-2024,EICHERMOT.NS,4895.804397,4897.584961,4924.091078,4850.407491,683440 +31-07-2024,EICHERMOT.NS,4897.585209,4908.316406,4938.086169,4885.815712,567283 +01-08-2024,EICHERMOT.NS,4916.030685,4914.349121,4967.955363,4849.764906,654655 +02-08-2024,EICHERMOT.NS,4830.478368,4674.902344,4830.478368,4640.137151,2120560 +05-08-2024,EICHERMOT.NS,4561.607607,4624.510742,4641.917969,4505.083982,946316 +06-08-2024,EICHERMOT.NS,4635.637271,4602.899902,4699.924965,4587.223499,594238 +07-08-2024,EICHERMOT.NS,4664.950195,4597.149902,4690,4579.399902,1093582 +08-08-2024,EICHERMOT.NS,4624,4576.899902,4641.950195,4548,979435 +09-08-2024,EICHERMOT.NS,4805.649902,4830.600098,4853,4716.950195,1697560 +12-08-2024,EICHERMOT.NS,4799,4808.799805,4852.049805,4793.350098,738630 +13-08-2024,EICHERMOT.NS,4810.200195,4802.25,4834.899902,4790.100098,194849 +14-08-2024,EICHERMOT.NS,4810.950195,4733.25,4820,4716,328795 +16-08-2024,EICHERMOT.NS,4735.100098,4818,4825,4735.100098,259101 +19-08-2024,EICHERMOT.NS,4848,4813.299805,4848,4780,280722 +20-08-2024,EICHERMOT.NS,4848.899902,4883.25,4898,4824.299805,523506 +21-08-2024,EICHERMOT.NS,4890,4913.549805,4925,4867,221438 +22-08-2024,EICHERMOT.NS,4932.200195,4933.549805,4949,4905.600098,536373 +23-08-2024,EICHERMOT.NS,4920,4898.100098,4967.850098,4882.299805,208413 +26-08-2024,EICHERMOT.NS,4902,4875.200195,4915.950195,4865.049805,314431 +27-08-2024,EICHERMOT.NS,4866.049805,4868.850098,4887.25,4836.700195,382109 +28-08-2024,EICHERMOT.NS,4870,4946.850098,4975.75,4840,424484 +29-08-2024,EICHERMOT.NS,4946.850098,4915.899902,4994.399902,4880,571335 +30-08-2024,EICHERMOT.NS,4901.049805,4960.5,4979.5,4896,465200 +02-09-2024,EICHERMOT.NS,4949.75,4911.950195,5011,4887.75,310778 +03-09-2024,EICHERMOT.NS,4923.950195,4865.799805,4940,4856.049805,263404 +04-09-2024,EICHERMOT.NS,4830,4833.549805,4877.450195,4821.200195,476838 +05-09-2024,EICHERMOT.NS,4850,4800.100098,4863.100098,4787.149902,398344 +06-09-2024,EICHERMOT.NS,4794.700195,4752.5,4830,4740.200195,291111 +09-09-2024,EICHERMOT.NS,4752.5,4747.350098,4780,4716.100098,272444 +10-09-2024,EICHERMOT.NS,4749,4737.200195,4767.5,4689.350098,404100 +11-09-2024,EICHERMOT.NS,4730,4726.649902,4779.5,4702,384214 +12-09-2024,EICHERMOT.NS,4744.899902,4875,4895,4717.700195,757317 +13-09-2024,EICHERMOT.NS,4857.899902,4858.299805,4881.399902,4828,315869 +16-09-2024,EICHERMOT.NS,4884.950195,4899.200195,4938.75,4860,453831 +17-09-2024,EICHERMOT.NS,4898.5,4850.200195,4898.5,4816.649902,356442 +18-09-2024,EICHERMOT.NS,4864,4850.350098,4878.700195,4812.25,295359 +19-09-2024,EICHERMOT.NS,4875,4864.899902,4923.799805,4845.100098,357206 +20-09-2024,EICHERMOT.NS,4866.799805,4963.149902,5062.200195,4854.399902,1332877 +23-09-2024,EICHERMOT.NS,4990,4879.549805,4991.399902,4854.649902,899953 +24-09-2024,EICHERMOT.NS,4887.5,4876.899902,4894.950195,4855,481696 +25-09-2024,EICHERMOT.NS,4851,4895.25,4920,4851,665986 +26-09-2024,EICHERMOT.NS,4915,4994.25,4999.899902,4890,790345 +27-09-2024,EICHERMOT.NS,4990,5062.600098,5105,4953.350098,1040624 +30-09-2024,EICHERMOT.NS,5062,5026.25,5085,4998.5,516973 +01-10-2024,EICHERMOT.NS,5026.299805,4972.649902,5045.950195,4952,449002 +03-10-2024,EICHERMOT.NS,4930,4782.5,4950,4711,1337657 +04-10-2024,EICHERMOT.NS,4782,4706.799805,4802.799805,4690.850098,466001 +07-10-2024,EICHERMOT.NS,4748.799805,4667.950195,4748.799805,4650,447523 +08-10-2024,EICHERMOT.NS,4650,4693.450195,4738.5,4586.200195,661110 +09-10-2024,EICHERMOT.NS,4698.899902,4708.899902,4737.899902,4660,930717 +10-10-2024,EICHERMOT.NS,4737.799805,4697.899902,4769,4690,305739 +11-10-2024,EICHERMOT.NS,4704,4728.049805,4808.149902,4660,844931 +14-10-2024,EICHERMOT.NS,4749,4779.799805,4810,4730.649902,346430 +15-10-2024,EICHERMOT.NS,4779.75,4722.100098,4799.899902,4695.899902,370224 +16-10-2024,EICHERMOT.NS,4724,4678.25,4734,4641,380474 +17-10-2024,EICHERMOT.NS,4645,4623.850098,4654.950195,4521,514244 +18-10-2024,EICHERMOT.NS,4613.899902,4765.649902,4799.899902,4612.049805,778795 +21-10-2024,EICHERMOT.NS,4765,4810.450195,4852.850098,4743,745473 +22-10-2024,EICHERMOT.NS,4810.450195,4759.049805,4826.200195,4749.649902,528037 +23-10-2024,EICHERMOT.NS,4722.549805,4677.75,4725.450195,4653.149902,655987 +24-10-2024,EICHERMOT.NS,4665,4668.5,4684.649902,4630.149902,288778 +25-10-2024,EICHERMOT.NS,4650,4591.600098,4672.649902,4508.75,446738 +28-10-2024,EICHERMOT.NS,4591.600098,4720.649902,4765,4533.649902,989928 +29-10-2024,EICHERMOT.NS,4688,4898.149902,4918.549805,4685.450195,1065819 +30-10-2024,EICHERMOT.NS,4850.100098,4869.25,4947.75,4850.100098,842334 +31-10-2024,EICHERMOT.NS,4869,4894.649902,4915,4820.700195,510074 +01-11-2024,EICHERMOT.NS,4984.850098,4953.600098,4990,4930,79729 +04-11-2024,EICHERMOT.NS,5002.450195,4831.850098,5015,4791.049805,719165 +05-11-2024,EICHERMOT.NS,4831.850098,4899.799805,4910,4808,499976 +06-11-2024,EICHERMOT.NS,4910.950195,4917.149902,4960.399902,4906.950195,370356 +07-11-2024,EICHERMOT.NS,4917.149902,4878,4920.950195,4817.649902,221554 +08-11-2024,EICHERMOT.NS,4875,4785.25,4877.950195,4755.350098,194765 +11-11-2024,EICHERMOT.NS,4762,4793.450195,4832.600098,4750.299805,209237 +12-11-2024,EICHERMOT.NS,4788,4738.200195,4807.25,4705.549805,326018 +13-11-2024,EICHERMOT.NS,4700,4588.700195,4719.950195,4536.049805,656931 +14-11-2024,EICHERMOT.NS,4725.450195,4883.700195,4973,4705.299805,2874648 +18-11-2024,EICHERMOT.NS,4879.950195,4875.649902,4914,4863,494329 +19-11-2024,EICHERMOT.NS,4880,4965.450195,5014.049805,4880,452273 +21-11-2024,EICHERMOT.NS,4890.299805,4882.100098,4958,4867.399902,593722 +22-11-2024,EICHERMOT.NS,4913,4986.200195,5005,4882,339941 +25-11-2024,EICHERMOT.NS,4999,5002.350098,5067,4988,945466 +26-11-2024,EICHERMOT.NS,5009,4931.75,5014.350098,4875,564637 +27-11-2024,EICHERMOT.NS,4933,4917.5,4971.899902,4890.100098,189349 +28-11-2024,EICHERMOT.NS,4920,4815.700195,4920,4793.799805,954250 +29-11-2024,EICHERMOT.NS,4838,4831.850098,4864.299805,4808,407774 +02-12-2024,EICHERMOT.NS,4838.049805,4820.700195,4845.5,4693.549805,250521 +03-12-2024,EICHERMOT.NS,4820.75,4844.350098,4870,4820.75,351449 +04-12-2024,EICHERMOT.NS,4836.049805,4797.049805,4878.799805,4751,349544 +05-12-2024,EICHERMOT.NS,4797.049805,4837.549805,4880,4760,525957 +06-12-2024,EICHERMOT.NS,4851,4877.049805,4928.700195,4827.549805,327806 +09-12-2024,EICHERMOT.NS,4886.600098,4842.100098,4888,4815,377043 +10-12-2024,EICHERMOT.NS,4840,4813.049805,4874.899902,4797.5,342297 +11-12-2024,EICHERMOT.NS,4822,4801.950195,4833.600098,4795.100098,240736 +12-12-2024,EICHERMOT.NS,4801.950195,4807.649902,4820,4775,236847 +13-12-2024,EICHERMOT.NS,4788,4825.899902,4858.450195,4754.200195,404369 +16-12-2024,EICHERMOT.NS,4820,4838.5,4865,4800,404180 +17-12-2024,EICHERMOT.NS,4808.100098,4742.649902,4830,4726.950195,402231 +18-12-2024,EICHERMOT.NS,4724,4749.850098,4799.350098,4716.350098,331577 +19-12-2024,EICHERMOT.NS,4710,4771.950195,4780,4673.600098,500287 +20-12-2024,EICHERMOT.NS,4748,4734.5,4822.450195,4720,386086 +23-12-2024,EICHERMOT.NS,4750,4750.549805,4776.200195,4698,371318 +24-12-2024,EICHERMOT.NS,4750.549805,4792.899902,4808,4738.649902,227611 +26-12-2024,EICHERMOT.NS,4792.899902,4801.350098,4824.350098,4772,328172 +27-12-2024,EICHERMOT.NS,4820,4876.899902,4954.950195,4789.549805,408992 +30-12-2024,EICHERMOT.NS,4890,4855.799805,4904.950195,4832.299805,242799 +31-12-2024,EICHERMOT.NS,4827,4821.899902,4872.399902,4810,313948 +01-01-2025,EICHERMOT.NS,4829,4885.299805,4906.450195,4742.450195,290234 +02-01-2025,EICHERMOT.NS,4885,5308.100098,5330,4867.25,2863478 +03-01-2025,EICHERMOT.NS,5325,5310.75,5385.700195,5270.75,836689 +06-01-2025,EICHERMOT.NS,5310.75,5250.100098,5350,5188.450195,419050 +07-01-2025,EICHERMOT.NS,5250.100098,5177.299805,5292,5166.5,439721 +08-01-2025,EICHERMOT.NS,5212.200195,5163.200195,5237.850098,5134.299805,343162 +09-01-2025,EICHERMOT.NS,5186.299805,5139.899902,5195.850098,5105,239408 +10-01-2025,EICHERMOT.NS,5150,5058.450195,5162.700195,5040,316803 +13-01-2025,EICHERMOT.NS,5010,4939.100098,5024.200195,4925.600098,213093 +14-01-2025,EICHERMOT.NS,4950.049805,5029.549805,5041.350098,4950.049805,448429 +15-01-2025,EICHERMOT.NS,5037.899902,5081.899902,5093.399902,5004.200195,497259 +16-01-2025,EICHERMOT.NS,5112.049805,5047.799805,5134.100098,5034.899902,435315 +17-01-2025,EICHERMOT.NS,5005,5012.299805,5075.399902,4998.049805,197564 +20-01-2025,EICHERMOT.NS,5012.350098,5016.75,5038.450195,4930,255315 +21-01-2025,EICHERMOT.NS,5032.350098,4969.950195,5080,4960,416551 +22-01-2025,EICHERMOT.NS,4980,5009.700195,5025,4953.200195,494734 +23-01-2025,EICHERMOT.NS,4996.600098,5116.200195,5158,4977.799805,442186 +24-01-2025,EICHERMOT.NS,5134,5206.299805,5224.5,5115.049805,730641 +27-01-2025,EICHERMOT.NS,5190,5144.5,5208,5115.600098,418597 +28-01-2025,EICHERMOT.NS,5160,5105.399902,5194,5090,603950 +29-01-2025,EICHERMOT.NS,5080.549805,5182.899902,5235,5080.549805,357310 +30-01-2025,EICHERMOT.NS,5182.899902,5164.350098,5268,5140.049805,480830 +31-01-2025,EICHERMOT.NS,5165,5194.299805,5244,5145,394118 +01-02-2025,EICHERMOT.NS,5214.799805,5390.149902,5423.049805,5130.100098,609534 +03-02-2025,EICHERMOT.NS,5575,5485.25,5575.5,5406.899902,1330533 +04-02-2025,EICHERMOT.NS,5536.549805,5450.100098,5554.149902,5442,591631 +05-02-2025,EICHERMOT.NS,5450,5417.200195,5470,5351,442234 +06-02-2025,EICHERMOT.NS,5428.100098,5342,5445.049805,5330.899902,361000 +07-02-2025,EICHERMOT.NS,5368.649902,5372.549805,5399,5320.049805,604384 +10-02-2025,EICHERMOT.NS,5400,5335.350098,5444.899902,5307.399902,631815 +11-02-2025,EICHERMOT.NS,5138.850098,4972.350098,5139.5,4954.950195,2272410 +12-02-2025,EICHERMOT.NS,4950,4849.450195,5000,4834.399902,813864 +13-02-2025,EICHERMOT.NS,4850.649902,4820.399902,4907.049805,4790,571526 +14-02-2025,EICHERMOT.NS,4831.100098,4703.350098,4850,4686.049805,476473 +17-02-2025,EICHERMOT.NS,4700,4745.200195,4755,4646,232211 +18-02-2025,EICHERMOT.NS,4769,4719.399902,4772.5,4684.450195,254026 +19-02-2025,EICHERMOT.NS,4700,4810.600098,4821,4677.049805,275722 +20-02-2025,EICHERMOT.NS,4780,4888.399902,4899,4777,277284 +21-02-2025,EICHERMOT.NS,4888,4962.450195,4982.899902,4855,324027 +24-02-2025,EICHERMOT.NS,4936,5010.799805,5049.899902,4915.549805,410180 +25-02-2025,EICHERMOT.NS,5028,4989.799805,5075,4978.049805,402917 +27-02-2025,EICHERMOT.NS,4960.5,4935.5,5000,4889.850098,561804 +28-02-2025,EICHERMOT.NS,4910.049805,4773.600098,4931.950195,4755,1076243 +03-03-2025,EICHERMOT.NS,4827,4906.600098,4928,4827,503560 +04-03-2025,EICHERMOT.NS,4887,4815.100098,4887,4788.299805,638281 +05-03-2025,EICHERMOT.NS,4808,4988.299805,5004,4780.899902,551830 +06-03-2025,EICHERMOT.NS,4995.600098,5094.399902,5107.100098,4995.600098,648307 +07-03-2025,EICHERMOT.NS,5094.399902,5100.700195,5131.399902,5073,590548 +10-03-2025,EICHERMOT.NS,5123,4990.549805,5130,4970.649902,316750 +11-03-2025,EICHERMOT.NS,4950,4985.549805,5010,4912.049805,228128 +12-03-2025,EICHERMOT.NS,4985,5017.450195,5039.899902,4960.5,235018 +13-03-2025,EICHERMOT.NS,5030.5,5015.25,5047.5,4965.049805,265867 +17-03-2025,EICHERMOT.NS,4935,5050.25,5076.950195,4935,287729 +18-03-2025,EICHERMOT.NS,5050.25,5050.25,5050.25,5050.25,0 +19-03-2025,EICHERMOT.NS,5131,5100.899902,5139.600098,5054.600098,417978 +20-03-2025,EICHERMOT.NS,5129,5229.350098,5258.950195,5113.299805,491655 +21-03-2025,EICHERMOT.NS,5249.149902,5305.950195,5327.950195,5230.350098,414691 +24-03-2025,EICHERMOT.NS,5325.5,5424.200195,5456,5312.899902,316612 +25-03-2025,EICHERMOT.NS,5460,5431.25,5499.850098,5401.200195,324007 +27-03-2020,UPL.NS,309.7237387,304.6184082,317.6653671,298.0948999,4833123 +30-03-2020,UPL.NS,299.8912491,291.6187134,299.8912491,277.6735817,3121310 +31-03-2020,UPL.NS,298.2367865,308.6838074,313.6473295,292.3750917,2779879 +01-04-2020,UPL.NS,310.5746662,289.0660706,310.5746662,286.4661304,2681565 +03-04-2020,UPL.NS,289.4441865,281.8334656,290.7205263,278.9026187,3265474 +07-04-2020,UPL.NS,294.0295411,305.9892578,308.2110302,290.3896198,3624533 +08-04-2020,UPL.NS,302.5384715,302.7275696,319.0835442,299.1821969,4632236 +09-04-2020,UPL.NS,311.9927768,301.5930176,314.2618094,295.6840635,4690937 +13-04-2020,UPL.NS,303.4839129,307.2183838,315.9636367,299.2294655,4850246 +15-04-2020,UPL.NS,311.9454982,331.4213867,360.9188954,311.8982093,22250797 +16-04-2020,UPL.NS,336.5740376,343.3811646,348.8646626,336.5740376,10132539 +17-04-2020,UPL.NS,356.0026604,343.4756775,358.318982,338.701254,5328193 +20-04-2020,UPL.NS,349.6209927,335.3922424,349.6209927,333.5486372,4741085 +21-04-2020,UPL.NS,329.6724194,327.0724792,333.6432197,324.3307011,2817261 +22-04-2020,UPL.NS,326.1742774,334.3522644,339.4103351,317.8544813,4105520 +23-04-2020,UPL.NS,340.2612095,329.8614502,346.4065218,326.836083,5687657 +24-04-2020,UPL.NS,326.1742938,317.5235901,328.6324247,315.9636318,2736041 +27-04-2020,UPL.NS,324.66159,330.2869263,336.2904298,321.9198409,4557197 +28-04-2020,UPL.NS,342.1993495,340.8284607,349.7628105,337.5667066,7805452 +29-04-2020,UPL.NS,344.0902092,340.9230042,344.5156365,335.0140504,2823791 +30-04-2020,UPL.NS,347.2101623,397.1289978,405.9215393,344.1847661,18223977 +04-05-2020,UPL.NS,373.3041014,364.369751,396.6090113,360.5407601,10395293 +05-05-2020,UPL.NS,373.4459196,365.929718,385.7365448,363.9915925,11636689 +06-05-2020,UPL.NS,371.5077666,358.3189697,371.5077666,352.6463739,7610739 +07-05-2020,UPL.NS,357.3735533,348.2973938,362.9516003,346.3119794,4313383 +08-05-2020,UPL.NS,353.0718582,344.7047729,355.293602,343.1920748,3281665 +11-05-2020,UPL.NS,346.9738122,348.0137939,357.9408376,346.5010958,3903903 +12-05-2020,UPL.NS,348.3919299,354.1117859,361.5807269,344.042934,9371378 +13-05-2020,UPL.NS,376.4713148,368.3878479,377.0385514,359.8316935,7474549 +14-05-2020,UPL.NS,365.4097634,370.4678345,374.3913747,355.5772684,7302564 +15-05-2020,UPL.NS,372.2168468,358.2244263,372.2168468,356.8535662,3690162 +18-05-2020,UPL.NS,360.5880387,355.2936096,363.707984,345.461115,5496838 +19-05-2020,UPL.NS,359.8789517,321.1162109,359.8789517,319.7926109,18772182 +20-05-2020,UPL.NS,320.5489521,337.0940247,339.032179,317.6653938,16718256 +21-05-2020,UPL.NS,340.0248605,346.7846985,349.8100946,336.9049442,10088405 +22-05-2020,UPL.NS,346.7374408,350.8973389,353.4972788,342.9084499,8545206 +26-05-2020,UPL.NS,356.3808638,347.0210571,365.3624744,345.6974571,14906268 +27-05-2020,UPL.NS,350.2828196,366.6387939,368.7187575,347.0210652,15176090 +28-05-2020,UPL.NS,372.6895751,369.758728,377.1330914,367.016979,9297617 +29-05-2020,UPL.NS,371.1295855,383.7038574,396.8453659,367.2060457,22299690 +01-06-2020,UPL.NS,388.572842,396.4199219,399.9180344,388.3364838,7782162 +02-06-2020,UPL.NS,397.1762725,401.5252686,405.5433574,392.0709418,6847511 +03-06-2020,UPL.NS,405.5433525,396.230835,410.1286778,394.2454206,7203375 +04-06-2020,UPL.NS,396.9871924,399.0198669,409.3251066,395.190876,5729522 +05-06-2020,UPL.NS,402.0452296,415.4230957,421.6156968,400.4379826,12315930 +08-06-2020,UPL.NS,424.4992869,412.9649963,425.1611014,409.8450799,4520947 +09-06-2020,UPL.NS,419.7248336,407.103302,420.7175263,404.7869805,4047481 +10-06-2020,UPL.NS,408.5214459,401.8088684,411.7831711,398.0271379,4333713 +11-06-2020,UPL.NS,407.1978819,394.6708984,410.5541565,392.780033,3873603 +12-06-2020,UPL.NS,380.063928,389.1873474,392.5436507,378.2203228,4994437 +15-06-2020,UPL.NS,383.5147635,382.900238,388.5728342,376.3294693,4693720 +16-06-2020,UPL.NS,393.2999844,391.6454773,405.9687762,387.6273885,10359268 +17-06-2020,UPL.NS,396.8926106,397.8380432,400.8634392,386.6819496,6081250 +18-06-2020,UPL.NS,399.7762053,404.5506287,408.3323593,399.350749,5639475 +19-06-2020,UPL.NS,404.5979345,413.0595398,415.5649307,404.1724782,6059311 +22-06-2020,UPL.NS,413.1068288,421.8520813,423.9320159,408.5214745,4989998 +23-06-2020,UPL.NS,428.280989,437.8298645,443.5024604,428.0446308,7872909 +24-06-2020,UPL.NS,441.3752903,420.6703186,444.3533977,416.9358477,3907871 +25-06-2020,UPL.NS,414.2413418,418.7321472,429.8882707,413.5795562,3982270 +26-06-2020,UPL.NS,425.4447144,416.2267456,426.248338,414.7140475,2128146 +29-06-2020,UPL.NS,415.9904085,408.3323975,416.2267667,405.7324574,2317342 +30-06-2020,UPL.NS,411.2632145,401.9979858,422.0884302,398.9725897,5184094 +01-07-2020,UPL.NS,407.3869451,422.5611572,424.4992827,405.5906287,8180122 +02-07-2020,UPL.NS,426.7210468,418.3067017,428.9900794,416.3212873,3806615 +03-07-2020,UPL.NS,420.9066448,419.9612122,428.2337482,418.259416,3812085 +06-07-2020,UPL.NS,422.6084406,431.6846008,435.2772338,421.9466262,4256802 +07-07-2020,UPL.NS,432.9136046,426.342865,432.9136046,423.6483762,3664371 +08-07-2020,UPL.NS,434.7572079,419.7720947,438.6807476,417.172155,8686804 +09-07-2020,UPL.NS,422.6084323,418.4012451,423.459316,413.2959141,5160583 +10-07-2020,UPL.NS,419.7721111,412.681366,427.3355725,409.8450679,5805444 +13-07-2020,UPL.NS,415.9903739,415.2340393,420.6702771,411.7359269,2480373 +14-07-2020,UPL.NS,415.9431222,413.6268005,420.2448293,405.6851717,4214233 +15-07-2020,UPL.NS,417.6448704,413.6740417,418.6848521,406.9614931,4334472 +16-07-2020,UPL.NS,416.5103392,409.7977905,417.6448699,400.4379843,4189313 +17-07-2020,UPL.NS,411.2632358,412.6341248,418.2121721,409.3723703,3644124 +20-07-2020,UPL.NS,415.9903582,428.8955078,431.1172803,415.3285438,9435204 +21-07-2020,UPL.NS,432.3463403,433.386322,437.5462199,425.7756007,6154181 +22-07-2020,UPL.NS,434.8990483,435.1354065,439.1534955,423.2702375,4431710 +23-07-2020,UPL.NS,435.8444857,437.4989929,451.916842,433.9536202,9426775 +24-07-2020,UPL.NS,435.8445064,429.3682861,435.8445064,419.8666983,4058564 +27-07-2020,UPL.NS,430.9282037,421.473877,432.0627345,416.2267371,2974232 +28-07-2020,UPL.NS,422.041095,424.4519653,427.2882631,417.4084811,4626424 +29-07-2020,UPL.NS,424.9720075,436.5535583,438.775331,424.5465513,7119586 +30-07-2020,UPL.NS,439.5789236,439.2480164,445.7714959,436.2699093,6219364 +31-07-2020,UPL.NS,442.3206793,452.0586243,459.4802765,435.1353853,11062522 +03-08-2020,UPL.NS,457.5894235,427.4773865,458.4403072,420.9066466,14443397 +04-08-2020,UPL.NS,430.9755297,436.5063171,439.0117082,429.2264733,6194269 +05-08-2020,UPL.NS,436.7898953,428.8482666,442.1788731,427.6191868,4735993 +06-08-2020,UPL.NS,427.8083152,438.5862427,441.0443736,426.9574315,4177541 +07-08-2020,UPL.NS,440.0989163,454.0913086,458.4403047,440.0989163,10013531 +10-08-2020,UPL.NS,457.4476377,467.3273926,469.4073562,452.3423067,7603877 +11-08-2020,UPL.NS,469.4073583,455.6040344,469.5491674,453.807718,4360559 +12-08-2020,UPL.NS,454.9894882,460.5675354,462.3165917,445.3460631,4332473 +13-08-2020,UPL.NS,460.7093483,462.4584045,472.6218062,460.7093483,4549072 +14-08-2020,UPL.NS,467.6110177,459.1493835,469.7855014,454.6113181,2431513 +17-08-2020,UPL.NS,462.7893062,465.4837952,467.7055678,461.134799,2230102 +18-08-2020,UPL.NS,465.3419817,472.8581543,481.1779793,465.0110745,8890454 +19-08-2020,UPL.NS,478.3603836,477.8819275,485.2979967,471.2792394,5405921 +20-08-2020,UPL.NS,473.5279806,470.7050781,477.2599322,466.2554425,3081595 +21-08-2020,UPL.NS,475.1068754,472.1404419,482.3315503,469.8438586,3426420 +24-08-2020,UPL.NS,474.6284379,475.9681091,483.0014194,474.6284379,4042101 +25-08-2020,UPL.NS,477.5469755,470.8964539,478.9823436,469.0783267,3431181 +26-08-2020,UPL.NS,471.7098422,472.2839661,475.2025656,467.3080406,2839616 +27-08-2020,UPL.NS,471.8055436,475.3461304,478.456095,471.2792536,2426413 +28-08-2020,UPL.NS,478.4560592,496.8766174,498.6468815,476.8292969,9809902 +31-08-2020,UPL.NS,501.4219721,484.1497192,511.852338,479.4129924,10825186 +01-09-2020,UPL.NS,483.2406487,483.2884827,488.0252096,470.0831063,3980634 +02-09-2020,UPL.NS,483.2406499,479.2694702,484.1975621,471.4706418,4153159 +03-09-2020,UPL.NS,484.006224,499.3646545,504.0535481,482.5230216,8589174 +04-09-2020,UPL.NS,492.570527,486.5419922,495.5369313,482.8100115,3768829 +07-09-2020,UPL.NS,487.546781,473.1452637,488.4558593,469.6525107,5255102 +08-09-2020,UPL.NS,476.2073443,466.0162354,481.7095894,464.102411,4844522 +09-09-2020,UPL.NS,461.2316399,473.2408752,476.9249927,446.9257921,6078535 +10-09-2020,UPL.NS,476.4465911,469.8439026,476.4465911,464.1024292,4004621 +11-09-2020,UPL.NS,471.3749741,477.4992065,479.413031,467.068869,3410700 +14-09-2020,UPL.NS,486.0635269,493.67099,497.4029122,480.3698881,5861874 +15-09-2020,UPL.NS,495.9197474,506.8764038,509.3165182,493.8145289,6222387 +16-09-2020,UPL.NS,507.21126,505.7280579,510.2733905,499.4602951,3961765 +17-09-2020,UPL.NS,502.3310129,507.6896973,513.8617919,497.8813484,4036494 +18-09-2020,UPL.NS,508.0247226,514.1489258,516.7326005,506.2543999,3868205 +21-09-2020,UPL.NS,513.8618128,509.2686462,522.952478,499.3645707,4907451 +22-09-2020,UPL.NS,509.2686988,506.3501282,514.7231102,490.273956,4623271 +23-09-2020,UPL.NS,507.1634703,509.460083,511.8523635,497.4507881,3647937 +24-09-2020,UPL.NS,502.8095207,483.3841858,502.8095207,480.5613124,4119459 +25-09-2020,UPL.NS,487.0204404,482.9057007,491.6614408,479.1737492,4857500 +28-09-2020,UPL.NS,484.5803361,487.8338318,495.4412955,484.1975771,3786837 +29-09-2020,UPL.NS,492.3313399,471.8534241,492.3313399,469.4611435,5023517 +30-09-2020,UPL.NS,472.7145974,481.2311096,484.1975431,470.370151,4501371 +01-10-2020,UPL.NS,486.1113899,483.8626404,490.6088888,481.6138909,2462815 +05-10-2020,UPL.NS,487.5467665,485.2501831,488.1687536,480.4656221,2533219 +06-10-2020,UPL.NS,489.4127611,487.5946045,496.6374365,486.3506303,3662177 +07-10-2020,UPL.NS,489.4127457,488.8385925,502.2832262,485.5372338,4997502 +08-10-2020,UPL.NS,491.8050485,487.4510803,497.4507955,484.6760407,2814293 +09-10-2020,UPL.NS,488.4079925,475.8724365,491.0873642,474.5327653,3712048 +12-10-2020,UPL.NS,478.3604036,485.2501831,486.3984602,471.9012462,3332184 +13-10-2020,UPL.NS,485.9199996,484.6760254,493.336069,482.379442,3992135 +14-10-2020,UPL.NS,479.7479142,488.8864136,490.8959349,473.9585781,3424208 +15-10-2020,UPL.NS,488.0252051,484.7238464,497.5943268,481.2311229,4927083 +16-10-2020,UPL.NS,468.8869525,446.8301392,468.8869525,438.5049918,22982744 +19-10-2020,UPL.NS,454.3418868,443.480957,454.3418868,428.2181962,13195978 +20-10-2020,UPL.NS,444.0072699,436.3041382,447.5478568,434.3903137,7254934 +21-10-2020,UPL.NS,440.0838984,434.6295166,443.528788,427.5005093,6312534 +22-10-2020,UPL.NS,433.2898026,434.9165649,438.4571515,430.8018544,4495403 +23-10-2020,UPL.NS,438.7442371,431.5195618,438.7442371,430.6104835,3682002 +26-10-2020,UPL.NS,435.3471818,414.725708,435.3471818,412.9075808,6279910 +27-10-2020,UPL.NS,416.2567822,419.6538086,422.381014,410.8502344,4881972 +28-10-2020,UPL.NS,421.3762749,431.3281555,434.9165761,418.6490694,7235494 +29-10-2020,UPL.NS,428.1224954,430.8497009,435.9691868,425.108228,4598075 +30-10-2020,UPL.NS,432.4286217,433.720459,437.7873359,427.2134676,3684166 +02-11-2020,UPL.NS,444.9641772,426.1608582,444.9641772,413.0511492,10356782 +03-11-2020,UPL.NS,425.2517858,399.0802307,430.132044,396.1616601,16512536 +04-11-2020,UPL.NS,397.7884286,384.0567322,397.7884286,381.8079826,19363947 +05-11-2020,UPL.NS,390.3723253,400.3720398,401.5203461,387.6929537,11470585 +06-11-2020,UPL.NS,403.290658,404.199707,409.5584212,399.7979051,7614066 +09-11-2020,UPL.NS,408.2187432,408.3622742,412.4291509,405.8742967,4271081 +10-11-2020,UPL.NS,411.5679051,414.1515503,419.605961,408.1708496,6424909 +11-11-2020,UPL.NS,410.5153127,416.9266357,423.8642488,410.5153127,7504886 +12-11-2020,UPL.NS,417.9792277,411.0894775,418.9361399,406.7833727,5511536 +13-11-2020,UPL.NS,410.5153372,407.0226135,412.5248587,404.773864,4644051 +14-11-2020,UPL.NS,412.572705,410.7545776,412.572705,409.5584373,643619 +17-11-2020,UPL.NS,412.8119255,411.1373291,415.7783592,409.7976578,5929010 +18-11-2020,UPL.NS,411.4721965,407.9316101,411.4721965,405.7785579,4415523 +19-11-2020,UPL.NS,407.5488932,398.5539246,407.5488932,397.1663902,6331928 +20-11-2020,UPL.NS,398.5539066,402.2858582,404.1996824,389.0326192,12763134 +23-11-2020,UPL.NS,404.773867,408.0752258,410.9937964,403.1949677,5172468 +24-11-2020,UPL.NS,409.558425,409.032135,412.9076178,408.0752228,4538696 +25-11-2020,UPL.NS,410.3239328,400.563446,411.6157701,399.6065339,4753592 +26-11-2020,UPL.NS,400.5634516,402.4294128,404.1040092,396.3051806,3896795 +27-11-2020,UPL.NS,403.0514327,399.70224,407.1661435,398.3625395,7024437 +01-12-2020,UPL.NS,401.9031454,414.3908386,415.4913111,399.9893209,14928450 +02-12-2020,UPL.NS,423.6728667,422.9073486,427.7397434,418.6012438,14187495 +03-12-2020,UPL.NS,427.5005252,435.1558228,439.1270025,418.6490873,13251977 +04-12-2020,UPL.NS,439.1748141,436.0648499,443.0502964,433.0027195,7719922 +07-12-2020,UPL.NS,435.3950601,455.4423828,457.5954353,434.0075257,11443788 +08-12-2020,UPL.NS,460.5139587,452.4280396,467.4515715,449.2224073,15624166 +09-12-2020,UPL.NS,454.6289761,471.374939,473.6715223,454.6289761,13836059 +10-12-2020,UPL.NS,457.4040324,419.5581665,458.3609446,398.171173,87279054 +11-12-2020,UPL.NS,436.3519615,416.2568054,437.1653428,410.7067264,50283569 +14-12-2020,UPL.NS,414.3429836,423.0987244,424.7733207,413.1946772,14595495 +15-12-2020,UPL.NS,424.1513075,429.4621582,430.4190703,418.1706066,9187569 +16-12-2020,UPL.NS,434.2945867,439.8446655,441.6149589,432.0458373,11503251 +17-12-2020,UPL.NS,441.5671377,435.7778015,446.3038355,433.6726122,7362825 +18-12-2020,UPL.NS,436.3519943,440.4667053,442.0934679,434.4381697,5402464 +21-12-2020,UPL.NS,440.1796217,418.4577026,440.8973059,399.0323962,7376210 +22-12-2020,UPL.NS,418.4576569,425.4909668,426.5914099,407.2139395,7910320 +23-12-2020,UPL.NS,425.3474635,432.4764709,433.1941551,419.4145963,3488991 +24-12-2020,UPL.NS,435.2993328,430.0363159,436.9260951,428.6966447,4384445 +28-12-2020,UPL.NS,432.5721154,433.8639526,437.7872982,431.6152033,3146922 +29-12-2020,UPL.NS,434.9166076,435.1080017,439.2227126,426.2087005,3781566 +30-12-2020,UPL.NS,444.0072299,446.9736633,452.045286,441.3757215,21753642 +31-12-2020,UPL.NS,447.5478187,446.2559814,448.3133367,441.3278898,5429481 +01-01-2021,UPL.NS,449.6530411,449.0788879,456.0643646,446.7344705,7090451 +04-01-2021,UPL.NS,453.002198,452.76297,454.5332633,446.5430411,3615832 +05-01-2021,UPL.NS,448.7918328,450.9448853,452.1410255,446.2560212,3226777 +06-01-2021,UPL.NS,451.6147256,452.0453186,461.1359845,447.0215295,5947103 +07-01-2021,UPL.NS,455.4902146,461.710144,465.5377929,454.0070124,7025121 +08-01-2021,UPL.NS,464.102386,481.9487915,484.1975409,463.9109919,16114942 +11-01-2021,UPL.NS,484.1975789,476.0159912,486.9726185,472.0447822,5666689 +12-01-2021,UPL.NS,473.4322919,479.891449,483.7190976,470.0352654,5008167 +13-01-2021,UPL.NS,480.3698856,470.5137024,484.00614,463.5282264,4694033 +14-01-2021,UPL.NS,472.810335,487.4510803,492.8097946,471.7577257,15231242 +15-01-2021,UPL.NS,489.8911786,500.0344238,505.1539388,489.3648594,19836600 +18-01-2021,UPL.NS,502.331072,537.1148071,543.5261306,501.4219937,37175310 +19-01-2021,UPL.NS,536.827689,539.6984253,546.3011422,529.7944084,15094630 +20-01-2021,UPL.NS,538.7414829,551.5162354,556.7792516,532.5215546,10900743 +21-01-2021,UPL.NS,551.5162849,559.3629761,568.4058074,551.5162849,11759051 +22-01-2021,UPL.NS,560.1764034,542.5213623,566.9704564,539.6984597,10118222 +25-01-2021,UPL.NS,547.0667053,562.8079224,567.4489231,542.5692064,13563025 +27-01-2021,UPL.NS,562.807939,549.5068359,575.2477977,544.4830468,15463821 +28-01-2021,UPL.NS,544.4830251,541.0859985,546.1097874,533.1914731,8146430 +29-01-2021,UPL.NS,545.2964046,536.4928589,551.1814381,533.0001059,9298672 +01-02-2021,UPL.NS,525.2491709,511.0868225,525.2491709,488.0252601,20250736 +02-02-2021,UPL.NS,517.6894867,541.899353,544.0045715,517.6894867,13416792 +03-02-2021,UPL.NS,537.8803166,534.196228,554.9612342,531.0862634,7268499 +04-02-2021,UPL.NS,534.6268685,524.43573,544.0524305,520.8473092,6751111 +05-02-2021,UPL.NS,529.9858271,513.3834229,529.9858271,511.9480545,6377789 +08-02-2021,UPL.NS,514.818712,515.1057739,522.4740088,505.3931511,8511429 +09-02-2021,UPL.NS,516.2541276,515.3928833,532.0431788,512.4743128,9171011 +10-02-2021,UPL.NS,519.6033229,511.3739014,522.9046817,509.5079109,4446858 +11-02-2021,UPL.NS,507.354824,520.1295776,522.0912358,507.354824,5684777 +12-02-2021,UPL.NS,522.2826843,512.713562,523.7180527,508.5988511,3043562 +15-02-2021,UPL.NS,516.7325336,514.2924194,520.5123481,511.517351,2569470 +16-02-2021,UPL.NS,519.2683696,515.7277832,522.1391059,513.9574608,2976504 +17-02-2021,UPL.NS,502.6659865,515.7756958,519.2205565,502.6659865,2934589 +18-02-2021,UPL.NS,513.2398664,517.7373657,532.6173397,509.0773215,6399026 +19-02-2021,UPL.NS,519.5555168,528.9810791,540.6554202,516.2541579,16693854 +22-02-2021,UPL.NS,532.04317,516.4933472,536.779897,513.4312165,7702962 +23-02-2021,UPL.NS,507.163374,541.9949951,545.4398551,491.9006155,20867768 +24-02-2021,UPL.NS,523.4309913,530.081543,542.5692359,522.474079,7229614 +25-02-2021,UPL.NS,536.6363302,567.4489136,571.2765622,534.9139,16764202 +26-02-2021,UPL.NS,559.7936054,537.3540039,564.0040422,531.5168632,11511171 +01-03-2021,UPL.NS,545.439975,565.1523438,567.1618945,545.439975,8570035 +02-03-2021,UPL.NS,577.0180279,564.0518799,582.5681067,555.1526085,10602015 +03-03-2021,UPL.NS,570.1282901,587.1613159,590.2712806,563.8126927,8740632 +04-03-2021,UPL.NS,576.0610998,588.9315796,604.2421736,573.2860313,14124256 +05-03-2021,UPL.NS,588.9315629,566.0613403,589.362185,560.7504899,7517590 +08-03-2021,UPL.NS,575.1042634,602.8068848,608.7875863,574.1473511,14163149 +09-03-2021,UPL.NS,606.6823035,597.9744263,610.2228901,584.9125521,10566829 +10-03-2021,UPL.NS,603.4288128,594.529541,603.4288128,586.1087253,5583509 +12-03-2021,UPL.NS,599.6011671,593.5726318,605.6775946,587.6397645,4994965 +15-03-2021,UPL.NS,596.4433219,594.5773315,598.5007063,578.4055515,5438310 +16-03-2021,UPL.NS,598.1179471,593.5247803,611.9931737,589.9841935,8396917 +17-03-2021,UPL.NS,596.7782583,582.9508667,599.8403303,578.9318242,4503677 +18-03-2021,UPL.NS,591.036846,575.3912964,595.9649088,568.4536829,6154177 +19-03-2021,UPL.NS,572.2334815,598.5007324,601.8020911,560.9419295,8322870 +22-03-2021,UPL.NS,598.022281,601.0844116,609.4573932,591.0368337,6196079 +23-03-2021,UPL.NS,595.677829,606.0603027,616.2036068,594.2424607,5999369 +24-03-2021,UPL.NS,598.0701221,582.6159668,608.9789445,580.8457026,4832842 +25-03-2021,UPL.NS,586.5871435,569.9847412,591.6109323,566.0135325,10648953 +26-03-2021,UPL.NS,579.8887584,560.1763916,579.8887584,555.9659548,7778619 +30-03-2021,UPL.NS,571.2765622,600.8930054,607.3043286,565.5350892,14663780 +31-03-2021,UPL.NS,596.1562011,614.1939697,625.8204744,593.3811328,15862803 +01-04-2021,UPL.NS,613.3329006,625.4378052,628.5956622,607.6392612,7348750 +05-04-2021,UPL.NS,621.9929619,618.404541,636.1074176,604.3857532,9077724 +06-04-2021,UPL.NS,620.0790671,632.8538208,640.0306619,617.2083307,7227685 +07-04-2021,UPL.NS,631.5620103,626.2511597,644.9109463,624.2895015,4948757 +08-04-2021,UPL.NS,628.6912747,623.5239258,635.9637836,621.9928897,3926359 +09-04-2021,UPL.NS,627.7344032,607.5435791,627.7344032,603.5245362,4995747 +12-04-2021,UPL.NS,598.0701973,564.147644,600.6060383,556.4445116,5954644 +13-04-2021,UPL.NS,568.4058267,578.5490723,591.8501747,563.6212658,10046450 +15-04-2021,UPL.NS,584.6733559,581.180603,597.0175467,571.6593733,7395673 +16-04-2021,UPL.NS,583.7164559,585.3910522,592.1372717,576.0611581,3577455 +19-04-2021,UPL.NS,569.4584356,571.7072144,577.0180655,561.70747,3198847 +20-04-2021,UPL.NS,579.8888068,566.2528076,586.5871923,560.3677741,3403144 +22-04-2021,UPL.NS,563.6213045,566.1092529,573.0947589,556.827251,3182229 +23-04-2021,UPL.NS,566.5876562,560.1763916,571.324383,556.2530168,3356598 +26-04-2021,UPL.NS,561.8031104,565.2001953,572.1378085,560.6548625,3162291 +27-04-2021,UPL.NS,565.6307867,571.7072144,579.123284,564.0040827,4496811 +28-04-2021,UPL.NS,576.9701744,581.8504028,587.2569797,575.2955782,4983043 +29-04-2021,UPL.NS,586.9699254,589.2664795,594.2424343,583.5250067,6257014 +30-04-2021,UPL.NS,584.4819223,580.75,594.2424378,578.0227654,3072295 +03-05-2021,UPL.NS,579.4102904,591.1802979,593.0462882,570.4631854,3609311 +04-05-2021,UPL.NS,594.2424298,584.9125366,617.8303371,581.8504061,13505599 +05-05-2021,UPL.NS,594.912297,613.0936279,615.2945142,590.0799023,11454883 +06-05-2021,UPL.NS,613.0936382,605.7254028,613.3807002,599.6490339,5545420 +07-05-2021,UPL.NS,607.6392021,602.2805176,614.1940269,598.3093089,3675295 +10-05-2021,UPL.NS,608.3090512,645.5328979,651.0351427,608.165491,16727737 +11-05-2021,UPL.NS,644.0019237,654.862854,658.7862291,639.1216947,14135052 +12-05-2021,UPL.NS,662.1353896,661.8483276,672.2786353,651.2744014,10562440 +14-05-2021,UPL.NS,679.4075459,711.2727051,731.4635841,674.6708197,57232233 +17-05-2021,UPL.NS,724.382497,737.5400391,751.1760372,719.6457702,28018670 +18-05-2021,UPL.NS,743.0422829,736.24823,744.4776511,726.4398805,10306166 +19-05-2021,UPL.NS,739.6930831,748.4488525,770.6013335,732.564076,17761845 +20-05-2021,UPL.NS,752.5157787,734.4301147,763.0418129,730.1240098,8495432 +21-05-2021,UPL.NS,741.6069242,746.2479248,752.132958,730.3632063,8097156 +24-05-2021,UPL.NS,748.2575078,755.338623,759.7404542,740.3629821,5586202 +25-05-2021,UPL.NS,760.7451683,762.3240967,771.271202,755.4821514,7350432 +26-05-2021,UPL.NS,760.7451615,777.586792,780.6010886,757.3959689,7822821 +27-05-2021,UPL.NS,780.8881852,784.428772,789.9310171,774.7160898,10004617 +28-05-2021,UPL.NS,783.1848043,776.725647,788.9262776,774.1419723,4829944 +31-05-2021,UPL.NS,776.7255987,779.9790649,786.4382219,773.4242401,3857904 +01-06-2021,UPL.NS,782.7542054,780.6489868,790.7922915,773.519979,4414474 +02-06-2021,UPL.NS,779.883451,801.5096436,804.6196082,775.577346,7228801 +03-06-2021,UPL.NS,806.6291458,804.0454712,808.5908041,792.3232968,6863737 +04-06-2021,UPL.NS,799.0216333,800.2177734,808.9256505,796.2465647,4116012 +07-06-2021,UPL.NS,804.763155,813.8538208,825.0975391,798.2561637,4774564 +08-06-2021,UPL.NS,813.7581615,816.7723999,827.4419943,803.9976453,4214138 +09-06-2021,UPL.NS,818.1599587,809.1171265,825.7674227,802.5144671,5068262 +10-06-2021,UPL.NS,812.4184396,802.5622559,817.0116064,800.9354935,4012050 +11-06-2021,UPL.NS,806.6291254,799.1652222,808.3037217,794.2371011,2633076 +14-06-2021,UPL.NS,802.0837738,798.638855,802.0837738,780.0747944,2361786 +15-06-2021,UPL.NS,798.2561771,805.5286865,809.2128336,794.6199224,3093053 +16-06-2021,UPL.NS,807.5382124,802.0838013,817.7292921,800.122143,4555364 +17-06-2021,UPL.NS,798.8780639,799.069458,811.4614817,792.9452555,3684099 +18-06-2021,UPL.NS,802.8493368,773.1850586,803.0885649,756.773991,8145772 +21-06-2021,UPL.NS,765.5297598,738.9276123,765.5297598,735.1956314,10319132 +22-06-2021,UPL.NS,745.4346209,767.9220581,771.749707,743.1380082,8773658 +23-06-2021,UPL.NS,774.141983,769.3574219,776.0079735,758.9270554,5498823 +24-06-2021,UPL.NS,774.141876,778.4001465,780.3139707,762.2761428,3569898 +25-06-2021,UPL.NS,774.1419744,770.4578857,778.9265354,767.3000287,2566357 +28-06-2021,UPL.NS,770.3143541,774.2376709,777.5868637,766.7737671,2499662 +29-06-2021,UPL.NS,775.0988551,770.6970825,782.7063185,764.8598833,2509072 +30-06-2021,UPL.NS,775.0988726,758.6878052,776.0557848,756.5347528,2180444 +01-07-2021,UPL.NS,761.7021009,757.3959961,764.1422153,752.5636012,1933865 +02-07-2021,UPL.NS,757.3959777,764.9077148,771.845328,755.0036973,2511086 +05-07-2021,UPL.NS,766.9651052,772.8022461,775.7687089,763.6637465,1812638 +06-07-2021,UPL.NS,773.1850601,768.687561,780.8403577,766.8694629,3097194 +07-07-2021,UPL.NS,770.2185926,781.7015381,786.1033105,767.4435241,4641521 +08-07-2021,UPL.NS,778.352425,779.0222168,789.2133553,772.5630593,2536653 +09-07-2021,UPL.NS,777.0127054,779.4528198,787.5387396,773.2807245,2662681 +12-07-2021,UPL.NS,784.6680076,786.055542,795.8638921,780.7925249,4414998 +13-07-2021,UPL.NS,793.1845788,796.1031494,797.8734137,787.6344411,2610471 +14-07-2021,UPL.NS,797.5074751,793.972229,801.3816916,792.2772593,2456567 +15-07-2021,UPL.NS,795.9093946,809.9534302,812.9075086,793.4880092,3435337 +16-07-2021,UPL.NS,816.4911564,811.2125244,825.5955892,804.6747838,3907867 +19-07-2021,UPL.NS,808.6458675,807.0477295,822.3024571,796.4420499,4744590 +20-07-2021,UPL.NS,809.1785621,788.6452026,811.1640862,778.4753842,3280049 +22-07-2021,UPL.NS,792.2288723,801.9628296,803.4156608,790.3401799,2978752 +23-07-2021,UPL.NS,801.4785385,793.9238281,801.5753702,790.340166,2212963 +26-07-2021,UPL.NS,793.2458164,794.1659546,800.7521107,781.2841967,2449095 +27-07-2021,UPL.NS,794.2144004,787.1923828,799.686755,780.7999491,1721268 +28-07-2021,UPL.NS,792.9069317,789.0327148,792.9069317,771.8892934,3172824 +29-07-2021,UPL.NS,797.071629,793.9238281,797.071629,784.5288413,1839368 +30-07-2021,UPL.NS,795.4251003,783.1244507,808.2584428,761.4288731,7703034 +02-08-2021,UPL.NS,783.1244412,766.1747437,785.1584403,760.3634188,6205784 +03-08-2021,UPL.NS,770.0005686,765.6904907,770.0005686,756.0533649,3265559 +04-08-2021,UPL.NS,767.7729428,760.3150635,773.7295158,755.7628468,2722366 +05-08-2021,UPL.NS,765.1577813,752.8087158,765.1577813,747.7238065,2264430 +06-08-2021,UPL.NS,755.3753929,752.8571167,766.8043199,751.2105628,1788211 +09-08-2021,UPL.NS,756.2470048,753.631897,759.7338349,745.9803553,1517468 +10-08-2021,UPL.NS,755.8111763,746.8520508,762.2520848,738.5225091,2331179 +11-08-2021,UPL.NS,747.7237166,749.4671021,757.3124252,733.1954061,3147475 +12-08-2021,UPL.NS,748.6923428,752.6633911,760.9445762,747.7722046,2248810 +13-08-2021,UPL.NS,753.535139,754.6005249,759.6370184,746.3678145,2549137 +16-08-2021,UPL.NS,755.4722591,748.4986572,759.8307529,745.7867174,1711689 +17-08-2021,UPL.NS,751.3074722,736.8275757,753.0992737,722.3476792,2895739 +18-08-2021,UPL.NS,740.508012,738.2319336,742.2029817,729.8055013,1846331 +20-08-2021,UPL.NS,727.3841549,705.3495483,733.9703112,699.3929168,4257864 +23-08-2021,UPL.NS,708.9815991,696.34198,714.3570625,692.0319024,2573379 +24-08-2021,UPL.NS,699.1992279,708.0614624,709.7564321,694.4532891,1771956 +25-08-2021,UPL.NS,708.0615672,703.2672119,714.7446152,698.7634702,1895556 +26-08-2021,UPL.NS,702.2017606,697.0200195,706.8508087,694.4533274,1538567 +27-08-2021,UPL.NS,702.1533442,706.3181152,720.0231801,699.8287906,4292477 +30-08-2021,UPL.NS,709.9017982,717.1659546,721.1370031,707.0445516,2358153 +31-08-2021,UPL.NS,719.6357046,717.9407349,723.8488913,712.3231328,3074791 +01-09-2021,UPL.NS,721.718093,725.1080322,728.8369418,716.5362932,2051308 +02-09-2021,UPL.NS,728.3527538,729.6602783,734.0672472,722.5414286,3029716 +03-09-2021,UPL.NS,732.5659189,729.1275635,736.1011653,723.6067929,1679831 +06-09-2021,UPL.NS,731.2584476,731.9848633,735.1326645,725.8829834,1427518 +07-09-2021,UPL.NS,733.1954778,728.401123,736.0527243,722.5413824,1377576 +08-09-2021,UPL.NS,729.8054983,738.038208,748.2080258,723.8973421,4079877 +09-09-2021,UPL.NS,737.6992164,734.0671387,738.0381866,730.386586,1174804 +13-09-2021,UPL.NS,730.2897596,732.2268677,743.558962,728.0136812,2724206 +14-09-2021,UPL.NS,736.9728533,728.8369751,740.7985948,727.3841439,1932973 +15-09-2021,UPL.NS,733.0017458,738.1350708,739.587902,728.9338067,1374264 +16-09-2021,UPL.NS,739.0067819,730.2897949,745.5445221,729.4180726,2065099 +17-09-2021,UPL.NS,735.1326151,719.0061646,735.1326151,712.952701,3348764 +20-09-2021,UPL.NS,714.7929194,683.4117432,714.7929194,678.956418,3082145 +21-09-2021,UPL.NS,683.4117526,699.1507568,705.0105565,677.9878733,4222370 +22-09-2021,UPL.NS,698.3275346,702.1049194,703.3156121,691.3055171,1913723 +23-09-2021,UPL.NS,702.2985606,703.9935303,708.9816076,700.3130365,1337563 +24-09-2021,UPL.NS,705.1074102,696.0514526,708.8847949,691.1117911,1372681 +27-09-2021,UPL.NS,700.2162528,703.0250244,713.8244271,693.726928,2611791 +28-09-2021,UPL.NS,705.1074005,694.2595825,709.8533393,687.9155648,2577784 +29-09-2021,UPL.NS,689.5137235,694.5986328,700.1678192,686.7048928,2160616 +30-09-2021,UPL.NS,694.5985877,685.4457397,697.2621114,683.9444927,2487764 +01-10-2021,UPL.NS,684.7677579,690.2401123,691.5960526,676.2929094,1947637 +04-10-2021,UPL.NS,690.6758811,680.8450928,697.262096,672.1765221,7682864 +05-10-2021,UPL.NS,682.8306749,692.1772461,696.9715418,678.5205971,3780191 +06-10-2021,UPL.NS,693.4847329,704.4293823,721.0401087,693.0004558,7773811 +07-10-2021,UPL.NS,712.1778181,704.6231079,712.8558178,700.2646145,2233111 +08-10-2021,UPL.NS,705.1558431,714.7929688,723.9458174,703.4124574,3181166 +11-10-2021,UPL.NS,716.7300579,719.1030273,730.677261,716.7300579,3023541 +12-10-2021,UPL.NS,719.1030349,720.8948364,726.3187751,714.841373,1837397 +13-10-2021,UPL.NS,720.8948316,723.9458008,730.5319571,718.3281986,1573332 +14-10-2021,UPL.NS,729.3212684,724.3331909,735.1325932,721.8149738,2144296 +18-10-2021,UPL.NS,725.6408006,727.4810181,738.0382822,721.7665839,2620289 +19-10-2021,UPL.NS,731.2583649,710.6281738,736.0043037,705.6885123,1498436 +20-10-2021,UPL.NS,710.6281915,693.3879395,711.7904683,688.884139,1568362 +21-10-2021,UPL.NS,700.3130395,694.8891602,700.652069,684.0897582,1625612 +22-10-2021,UPL.NS,691.7898208,682.2011108,699.7803928,677.2615082,1375825 +25-10-2021,UPL.NS,681.8620398,673.4356079,685.736256,664.6702057,1746556 +26-10-2021,UPL.NS,673.1451153,690.821228,693.920613,671.7891159,1475209 +27-10-2021,UPL.NS,692.0319596,718.1829224,724.4785245,689.6105741,4677615 +28-10-2021,UPL.NS,719.6357285,706.9476929,724.6722219,703.0250013,2875850 +29-10-2021,UPL.NS,712.7589962,716.9237671,722.5413691,694.0174386,3448037 +01-11-2021,UPL.NS,721.5728477,697.4074097,721.5728477,677.9879106,5953165 +02-11-2021,UPL.NS,698.1338132,697.6495361,703.5577519,688.6419944,1852304 +03-11-2021,UPL.NS,697.6495212,713.8728027,732.7111922,697.6495212,6580294 +04-11-2021,UPL.NS,721.5728752,714.5024414,721.5728752,708.1099483,390092 +08-11-2021,UPL.NS,716.7300608,719.2967529,720.6042774,708.0130736,1227750 +09-11-2021,UPL.NS,721.2822313,722.8803101,729.7086636,719.2967073,1622626 +10-11-2021,UPL.NS,722.7835076,747.0457764,749.6608843,717.7954303,6430811 +11-11-2021,UPL.NS,749.6608615,740.6533203,753.4866619,736.5853813,3322415 +12-11-2021,UPL.NS,745.7866913,745.3508301,750.3389076,740.9923364,1608464 +15-11-2021,UPL.NS,746.7552772,759.3948975,766.5138062,746.1256933,5069793 +16-11-2021,UPL.NS,761.2835387,755.5206299,769.0319717,752.6633834,2830062 +17-11-2021,UPL.NS,752.5665596,731.8394775,752.5665596,729.030706,2998582 +18-11-2021,UPL.NS,731.8394657,718.1344604,737.9414039,716.7300452,2120918 +22-11-2021,UPL.NS,719.6356771,693.9689941,723.6067252,684.5255919,2041278 +23-11-2021,UPL.NS,687.6734577,702.4439087,706.1244027,683.0728254,1772081 +24-11-2021,UPL.NS,703.1703253,699.0055542,712.9526987,693.6300904,1312705 +25-11-2021,UPL.NS,702.2501356,704.4293823,714.6476162,699.0539189,4133359 +26-11-2021,UPL.NS,703.1703099,681.668396,703.1703099,678.9564562,2482446 +29-11-2021,UPL.NS,681.8620704,667.6727295,687.9155334,657.890357,2997007 +30-11-2021,UPL.NS,667.3338001,660.2633667,680.6514195,657.2123975,2524084 +01-12-2021,UPL.NS,665.8809587,668.7866211,671.934422,660.1180499,1355645 +02-12-2021,UPL.NS,669.7552428,676.2445679,678.4238149,665.6388873,1673311 +03-12-2021,UPL.NS,678.0846814,690.3369141,695.1796844,677.7457111,3981290 +06-12-2021,UPL.NS,690.2885463,694.0174561,709.9501835,682.8306676,4551735 +07-12-2021,UPL.NS,697.3589305,704.0903931,707.7224708,694.4532682,1467958 +08-12-2021,UPL.NS,704.2356695,705.2042236,712.5168545,703.1218678,1827973 +09-12-2021,UPL.NS,705.204192,718.8608398,720.6042253,704.6714991,2396147 +10-12-2021,UPL.NS,718.6187475,714.2602539,724.1395178,711.7419777,1084590 +13-12-2021,UPL.NS,716.2457703,717.1174927,728.255865,712.3715539,2203948 +14-12-2021,UPL.NS,710.5312848,723.5583496,724.914349,710.5312848,1561018 +15-12-2021,UPL.NS,723.4615195,716.6816406,731.9363682,713.0979785,3260708 +16-12-2021,UPL.NS,716.730056,710.8218994,723.8973802,705.9306538,1028360 +17-12-2021,UPL.NS,706.0760008,693.0973511,709.1269701,691.1118268,2810650 +20-12-2021,UPL.NS,681.3778076,686.0268555,693.0972886,671.498544,2338685 +21-12-2021,UPL.NS,694.1144121,710.579834,714.4055759,690.2401952,1660409 +22-12-2021,UPL.NS,711.8872406,730.5803223,733.1954301,711.8872406,3623916 +23-12-2021,UPL.NS,735.1325904,731.0162354,735.1325904,725.1080788,1539991 +24-12-2021,UPL.NS,735.1325803,723.364624,735.1325803,715.8583296,1276729 +27-12-2021,UPL.NS,723.170978,732.8080444,736.1011522,716.9722078,1315245 +28-12-2021,UPL.NS,739.8785577,737.7961426,740.9439436,733.3892329,1955283 +29-12-2021,UPL.NS,735.1325745,734.5029907,743.5590072,730.8709128,1192837 +30-12-2021,UPL.NS,731.2583628,723.1709595,736.4401037,721.4759898,1686223 +31-12-2021,UPL.NS,724.4784728,723.6067505,733.2922916,722.1055034,1131359 +03-01-2022,UPL.NS,729.3212495,740.1690674,742.7841753,726.4155871,1157591 +04-01-2022,UPL.NS,744.9634671,737.7961426,744.9634671,731.742679,1247395 +05-01-2022,UPL.NS,735.1325473,740.4595947,745.6413354,733.5828844,1156604 +06-01-2022,UPL.NS,741.9124606,758.1357422,762.2520972,735.5684429,5436867 +07-01-2022,UPL.NS,757.4093449,764.1408081,765.8357779,752.130713,2052552 +10-01-2022,UPL.NS,767.1916917,795.7640381,799.0571457,766.8043055,7424271 +11-01-2022,UPL.NS,795.9577502,793.7785034,801.9627974,790.3401482,2004689 +12-01-2022,UPL.NS,795.2798337,796.5390015,799.1540505,786.8534594,2242638 +13-01-2022,UPL.NS,797.2168737,814.5540161,818.3314008,797.2168737,4410699 +14-01-2022,UPL.NS,809.7112666,798.7182007,809.7596825,792.277292,3690548 +17-01-2022,UPL.NS,799.4930632,798.8150635,804.5779727,790.0496599,2569165 +18-01-2022,UPL.NS,795.7156717,773.9716187,799.0571955,770.8238176,2820426 +19-01-2022,UPL.NS,772.9061855,787.6766357,789.3716054,764.382921,2193951 +20-01-2022,UPL.NS,794.214438,783.0276489,797.1201006,778.7175709,1950781 +21-01-2022,UPL.NS,775.8118631,762.1552734,779.5407729,755.569058,1449766 +24-01-2022,UPL.NS,752.2759718,738.6193237,761.283513,731.7426134,1663579 +25-01-2022,UPL.NS,730.7741329,766.2716675,770.1458842,722.6382541,2981161 +27-01-2022,UPL.NS,769.8552076,747.675354,769.8552076,740.9438911,2436411 +28-01-2022,UPL.NS,753.5351142,765.3999023,781.138907,753.0992531,4007799 +31-01-2022,UPL.NS,778.4753752,752.0822754,787.1439464,750.6294442,5138792 +01-02-2022,UPL.NS,760.3150635,760.3150635,770.5817146,742.7842557,3693825 +02-02-2022,UPL.NS,761.8646321,761.2351074,774.4558354,757.4093069,1771793 +03-02-2022,UPL.NS,764.1408092,749.1766357,766.1263334,746.7552504,1493402 +04-02-2022,UPL.NS,749.2734177,743.074707,752.3728026,740.9438762,992052 +07-02-2022,UPL.NS,740.1690914,732.8080444,750.5326326,726.6577492,1255955 +08-02-2022,UPL.NS,733.1955021,734.7936401,739.9269654,720.7011298,2063533 +09-02-2022,UPL.NS,740.4596105,746.2709351,748.1596274,736.101117,1342782 +10-02-2022,UPL.NS,750.629484,745.8835449,754.4552848,743.8011889,2561635 +11-02-2022,UPL.NS,741.7671895,729.5150146,742.8326345,726.4156295,1621795 +14-02-2022,UPL.NS,720.8948547,699.0055542,725.495487,693.4847836,1950243 +15-02-2022,UPL.NS,702.2985908,721.2822876,723.4615344,693.6300784,1467359 +16-02-2022,UPL.NS,726.4156519,712.6621704,726.4156519,709.2722307,1398493 +17-02-2022,UPL.NS,713.8243811,704.1872559,719.3451514,702.9281473,1174134 +18-02-2022,UPL.NS,705.1073986,702.1533203,713.0495542,696.3904115,1973922 +21-02-2022,UPL.NS,702.1049454,682.0074463,702.1049454,679.7797244,2577455 +22-02-2022,UPL.NS,667.3338102,671.5469971,673.8231348,654.9847447,2841052 +23-02-2022,UPL.NS,678.0362997,666.3652344,680.5545759,663.3142653,2713053 +24-02-2022,UPL.NS,651.8369769,612.4168091,653.5319467,602.4407126,5453651 +25-02-2022,UPL.NS,635.565258,634.1124268,642.9746619,624.3784692,3890925 +28-02-2022,UPL.NS,630.5286744,644.524292,647.9142311,623.845628,3060915 +02-03-2022,UPL.NS,642.7809398,667.8664551,675.0821948,638.7614168,8499711 +03-03-2022,UPL.NS,685.6394632,691.305481,701.8142692,667.2853514,9676442 +04-03-2022,UPL.NS,689.6105113,691.305481,712.7589777,682.63691,10189495 +07-03-2022,UPL.NS,687.7218824,708.8848267,711.887321,664.1860277,6969575 +08-03-2022,UPL.NS,707.4319886,701.4269409,717.6502232,685.3489062,4117923 +09-03-2022,UPL.NS,709.4658799,702.3954468,711.6935425,690.2885205,2888800 +10-03-2022,UPL.NS,708.5457904,701.4269409,719.0546386,697.3590016,4218131 +11-03-2022,UPL.NS,701.0879121,702.6376343,706.0759898,693.6785082,2559363 +14-03-2022,UPL.NS,705.1074112,707.7709351,710.4828748,697.4558099,2845328 +15-03-2022,UPL.NS,707.044513,717.6986084,722.541379,705.6400977,4051465 +16-03-2022,UPL.NS,726.3671889,728.7885742,732.8565134,720.5074481,2879590 +17-03-2022,UPL.NS,735.1326007,737.6508179,740.4596486,730.8225229,2297497 +21-03-2022,UPL.NS,745.7866668,751.5011597,753.2929611,736.1011256,3221656 +22-03-2022,UPL.NS,750.6294859,756.392395,762.252136,746.803685,2788207 +23-03-2022,UPL.NS,755.9564564,768.9835205,771.3564898,755.4721793,2365083 +24-03-2022,UPL.NS,770.0005702,773.9716187,776.6351426,764.237661,2117672 +25-03-2022,UPL.NS,781.6231982,773.4389038,788.8873543,766.7074407,4762541 +28-03-2022,UPL.NS,770.0489823,756.1986694,772.857813,753.5351455,2207764 +29-03-2022,UPL.NS,756.9250247,757.4093018,765.5451798,754.5520554,1636109 +30-03-2022,UPL.NS,757.409304,751.7432861,760.7992433,749.6608712,1113587 +31-03-2022,UPL.NS,754.0678022,745.399231,754.4552475,740.9439056,1874608 +01-04-2022,UPL.NS,746.2708785,756.9733887,758.8620808,746.2708785,1467955 +04-04-2022,UPL.NS,756.8766532,759.6854248,765.1577794,754.5520996,1111794 +05-04-2022,UPL.NS,767.0464674,768.5961304,775.4729003,765.4483294,2326745 +06-04-2022,UPL.NS,771.1628047,779.9766235,786.2722253,767.1916973,2880663 +07-04-2022,UPL.NS,771.9375959,778.0878906,783.5602448,765.5935786,2227078 +08-04-2022,UPL.NS,780.6546043,784.2866821,793.7300846,780.315634,3285707 +11-04-2022,UPL.NS,785.4974113,794.0690918,798.0886151,784.6741639,3167295 +12-04-2022,UPL.NS,791.9382617,780.3156128,791.9382617,775.3275357,3123878 +13-04-2022,UPL.NS,780.3156567,792.9068604,810.147112,779.6860729,4974212 +18-04-2022,UPL.NS,788.0640697,779.8313599,791.986702,767.3854042,3037877 +19-04-2022,UPL.NS,781.6232346,779.5892944,797.9918241,774.8433552,2907063 +20-04-2022,UPL.NS,784.0445286,799.2992554,800.8973933,781.6715593,3042831 +21-04-2022,UPL.NS,804.8684616,803.0766602,807.4351536,795.1829206,2691988 +22-04-2022,UPL.NS,802.8345428,790.8728638,802.8345428,785.7879546,3147260 +25-04-2022,UPL.NS,779.6861168,777.7974243,783.5119176,766.6106353,2050099 +26-04-2022,UPL.NS,788.4031308,786.8049927,793.5364563,781.720083,2022477 +27-04-2022,UPL.NS,784.4320126,773.2936401,784.6741512,769.225701,1627577 +28-04-2022,UPL.NS,788.6452536,798.3792114,800.9943196,778.9597116,4606626 +29-04-2022,UPL.NS,805.837012,797.0231934,807.7741202,790.6791167,3236877 +02-05-2022,UPL.NS,789.9043319,804.1420898,811.3578301,787.1439762,3855822 +04-05-2022,UPL.NS,804.7716118,798.2822876,821.333863,791.2602705,4888165 +05-05-2022,UPL.NS,804.2873683,797.3621826,814.9414636,793.3426594,2630497 +06-05-2022,UPL.NS,789.3716346,762.1068115,789.3716346,754.9395463,3256336 +09-05-2022,UPL.NS,747.7237647,753.147644,781.2841879,744.3822413,6800255 +10-05-2022,UPL.NS,767.0948812,764.9640503,775.4728982,754.0678162,4027939 +11-05-2022,UPL.NS,775.8118537,767.2401733,787.1439488,758.1841568,3654568 +12-05-2022,UPL.NS,757.4093442,740.8955078,764.4313618,729.3212739,2998405 +13-05-2022,UPL.NS,749.6608176,756.9733887,770.0004522,747.8205413,3062695 +16-05-2022,UPL.NS,760.0244691,777.022583,781.1389382,750.6778978,3267900 +17-05-2022,UPL.NS,782.5917475,791.6477051,793.9238428,773.5842058,1844532 +18-05-2022,UPL.NS,791.3086761,795.2797241,800.9942168,783.802382,1792368 +19-05-2022,UPL.NS,782.3980286,788.4030762,790.6791548,777.7489805,1801424 +20-05-2022,UPL.NS,792.2773267,782.8339233,801.9628686,778.2332909,2235524 +23-05-2022,UPL.NS,784.5288595,766.3684692,789.7106005,763.9470839,3341478 +24-05-2022,UPL.NS,764.1892081,767.6275635,773.6810268,759.0074672,1695450 +25-05-2022,UPL.NS,769.5162422,739.9753418,772.9061816,734.5514624,1484158 +26-05-2022,UPL.NS,739.9753599,723.9458008,741.9124682,709.9985976,2577097 +27-05-2022,UPL.NS,730.2898273,732.8080444,738.7162602,723.170978,1529970 +30-05-2022,UPL.NS,736.4401033,757.9420166,763.0269257,736.4401033,1735999 +31-05-2022,UPL.NS,757.8936085,755.0847778,766.3200412,750.6294525,1981316 +01-06-2022,UPL.NS,748.3049167,755.2301025,759.733903,748.3049167,1136166 +02-06-2022,UPL.NS,750.6294745,750.9684448,762.6879856,744.8181496,1662461 +03-06-2022,UPL.NS,758.2810969,745.4477539,758.2810969,742.4452005,1175685 +06-06-2022,UPL.NS,747.6754278,754.5037231,756.4408315,740.5081031,891806 +07-06-2022,UPL.NS,754.0193942,722.7351074,755.2785027,718.764,2074139 +08-06-2022,UPL.NS,722.5413814,712.0325928,725.1564894,707.0445154,2112443 +09-06-2022,UPL.NS,711.1124409,723.8004761,727.3841381,703.848285,2312524 +10-06-2022,UPL.NS,714.7929234,711.3061523,716.6816158,709.5142918,1103946 +13-06-2022,UPL.NS,703.170294,703.5577393,709.369064,696.923108,1517285 +14-06-2022,UPL.NS,699.1992614,693.1942139,708.9332187,689.8526902,1590761 +15-06-2022,UPL.NS,698.8118788,689.7559204,700.8458191,684.8162584,1108371 +16-06-2022,UPL.NS,699.3929611,662.1520996,702.6860691,658.0357443,1733865 +17-06-2022,UPL.NS,661.9099392,644.2338257,666.0747103,638.5193325,2607500 +20-06-2022,UPL.NS,646.9941395,620.3104858,650.81994,610.7217766,2523321 +21-06-2022,UPL.NS,622.0539392,633.6281738,636.2916979,622.0539392,1316846 +22-06-2022,UPL.NS,629.7539781,594.3533325,631.4489481,591.7866401,4180495 +23-06-2022,UPL.NS,593.7237071,613.2885132,615.6614827,588.3966592,3857527 +24-06-2022,UPL.NS,613.0947499,620.697876,624.9595377,611.2060575,1901670 +27-06-2022,UPL.NS,627.623131,636.4369507,645.5413839,623.8457459,2442598 +28-06-2022,UPL.NS,630.6255214,635.37146,644.5727235,627.2840572,2692035 +29-06-2022,UPL.NS,631.545695,624.1362915,633.3859714,621.3758768,2371912 +30-06-2022,UPL.NS,624.7174306,612.5136719,625.4438462,610.334425,3792264 +01-07-2022,UPL.NS,610.1891663,623.2646484,625.686034,602.3923166,3575548 +04-07-2022,UPL.NS,623.1677736,633.9187012,637.1149181,616.048865,3002770 +05-07-2022,UPL.NS,638.2771893,635.7589722,650.5294231,634.0155274,2721295 +06-07-2022,UPL.NS,635.2746806,641.6671143,643.2652522,632.0784047,1674576 +07-07-2022,UPL.NS,646.0256069,661.2803345,663.120611,643.5558057,3320190 +08-07-2022,UPL.NS,663.459646,668.5445557,670.53008,659.8275676,3024014 +11-07-2022,UPL.NS,666.8011308,669.0772095,673.1451488,661.7646373,1822281 +12-07-2022,UPL.NS,665.3967033,658.8105469,669.7067811,654.9847461,1083141 +13-07-2022,UPL.NS,662.1520305,658.1325073,664.6702475,655.7111221,1152719 +14-07-2022,UPL.NS,658.9073265,649.0765381,663.4595425,645.6381238,1460677 +15-07-2022,UPL.NS,651.3041888,648.3016357,655.178405,642.199757,1143520 +18-07-2022,UPL.NS,655.6626705,663.5079346,666.1230423,653.7739783,1868531 +19-07-2022,UPL.NS,658.5684142,662.8300171,666.1231249,655.9048903,1909300 +20-07-2022,UPL.NS,671.2080286,664.6702881,675.5665223,663.6049022,1624888 +21-07-2022,UPL.NS,666.2683763,682.8306274,684.7193197,663.9438229,2747265 +22-07-2022,UPL.NS,688.5935479,702.2017212,707.6740755,686.7048556,5783131 +25-07-2022,UPL.NS,702.2986213,710.8703613,714.5024395,701.1364035,2179454 +26-07-2022,UPL.NS,710.8702626,703.5092163,716.2457258,701.2815538,1501349 +27-07-2022,UPL.NS,702.1834913,708.6651611,710.0400898,695.3089677,1463655 +28-07-2022,UPL.NS,712.8881002,714.6558228,717.7002306,706.5046141,1335287 +29-07-2022,UPL.NS,723.7891301,727.8156128,731.6457285,718.8787561,1518704 +01-08-2022,UPL.NS,739.502343,753.5950928,766.4112172,730.7127613,7797234 +02-08-2022,UPL.NS,752.4657561,726.3425293,752.4657561,716.9146348,5611299 +03-08-2022,UPL.NS,726.6371437,718.2403564,731.0564801,712.0042057,3058290 +04-08-2022,UPL.NS,725.1641228,718.6333008,727.6684018,708.4688496,1781136 +05-08-2022,UPL.NS,721.824991,730.1235352,736.5561132,717.8966917,1828490 +08-08-2022,UPL.NS,730.0745049,735.7214355,738.0783793,723.3472558,1589806 +10-08-2022,UPL.NS,743.4306995,751.5819092,753.6443024,738.520325,3248773 +11-08-2022,UPL.NS,755.5593073,753.7424927,760.3224066,746.7206331,2071502 +12-08-2022,UPL.NS,754.2334624,774.7588501,775.8391084,754.2334624,3744532 +16-08-2022,UPL.NS,775.8391206,774.4151001,789.833687,772.0090048,2269603 +17-08-2022,UPL.NS,772.8928773,776.3301392,779.4727905,769.7993177,982454 +18-08-2022,UPL.NS,774.8570578,760.0768433,777.3122449,759.1438602,2239104 +19-08-2022,UPL.NS,760.0767811,754.4789429,765.5763758,750.3051251,1693235 +22-08-2022,UPL.NS,746.6223868,731.3511353,749.2740008,729.8289313,1749489 +23-08-2022,UPL.NS,723.7891015,745.9348755,748.3409706,723.7891015,1594035 +24-08-2022,UPL.NS,746.5732933,746.1313477,750.0105552,739.5023426,1245022 +25-08-2022,UPL.NS,748.8320959,748.9794312,764.0542566,744.7073695,2516409 +26-08-2022,UPL.NS,752.7603787,746.3768921,765.0363144,744.5600776,3643595 +29-08-2022,UPL.NS,736.5561012,736.9980469,742.4976418,726.1461323,1406170 +30-08-2022,UPL.NS,740.7299372,755.4610596,756.2957992,738.1765666,3414234 +01-09-2022,UPL.NS,750.3542475,742.8905029,752.907678,737.8327937,2440603 +02-09-2022,UPL.NS,746.6223898,732.4313965,748.4392042,730.9582842,2098827 +05-09-2022,UPL.NS,728.0611737,733.4625854,740.238926,726.7353966,1963379 +06-09-2022,UPL.NS,736.2614884,724.8693848,738.4711567,722.7088682,1799028 +07-09-2022,UPL.NS,722.856147,727.8156128,729.6815789,720.8429057,1874233 +08-09-2022,UPL.NS,731.4984387,724.2802124,734.2482963,720.8429504,1993343 +09-09-2022,UPL.NS,728.6995239,728.6995239,743.2833112,726.8335578,2659280 +12-09-2022,UPL.NS,732.3332361,742.7922974,745.2966362,730.7127886,2224393 +13-09-2022,UPL.NS,745.3947655,742.1539307,754.2334386,739.8460189,2541324 +14-09-2022,UPL.NS,734.5919862,734.8865967,746.5242196,730.4672599,2044162 +15-09-2022,UPL.NS,736.5561352,729.2887573,742.8414382,727.7174615,1449814 +16-09-2022,UPL.NS,732.9715079,690.7914429,739.747848,686.4702897,6546670 +19-09-2022,UPL.NS,694.2778035,699.4827881,705.6698474,683.5731641,2189179 +20-09-2022,UPL.NS,703.0182763,706.9957275,710.6293566,701.3978888,1342093 +21-09-2022,UPL.NS,704.1476955,704.6387329,711.4641654,692.3627968,2077807 +22-09-2022,UPL.NS,696.3892607,708.4196777,713.5755708,696.3892607,2203643 +23-09-2022,UPL.NS,711.0221258,690.2512207,714.2629606,687.4523316,2230894 +26-09-2022,UPL.NS,685.4882381,667.7127075,689.3674457,658.3829965,2182907 +27-09-2022,UPL.NS,671.0517191,665.552124,675.5201476,660.4453229,1199827 +28-09-2022,UPL.NS,664.5700738,651.8031006,665.3557217,648.7095408,1617322 +29-09-2022,UPL.NS,655.0930004,645.0267334,663.3424529,642.2769359,2121416 +30-09-2022,UPL.NS,645.0267162,660.0033569,662.7531544,642.6697727,1745532 +03-10-2022,UPL.NS,659.1686712,653.1779785,669.578641,652.0977201,1815744 +04-10-2022,UPL.NS,665.8467737,677.5825806,679.3012116,661.9184741,2372225 +06-10-2022,UPL.NS,678.6136821,673.7033081,682.394646,671.2481211,1208462 +07-10-2022,UPL.NS,672.7212883,678.0736084,687.3542279,671.6901217,2367283 +10-10-2022,UPL.NS,667.8109165,670.7571411,674.4890137,665.3557293,1009423 +11-10-2022,UPL.NS,674.145314,652.2450562,674.145314,648.3658484,1257522 +12-10-2022,UPL.NS,653.0798145,661.5256348,663.4406928,648.8569044,1171443 +13-10-2022,UPL.NS,662.9005185,651.9995117,664.3736308,650.231729,745089 +14-10-2022,UPL.NS,661.9184476,666.1413574,675.2746415,659.9542979,2108845 +17-10-2022,UPL.NS,667.418017,665.895813,671.7391701,659.7578454,1360600 +18-10-2022,UPL.NS,669.2349368,669.8241577,676.6986819,667.8109162,1238762 +19-10-2022,UPL.NS,672.7212382,664.6682129,676.7477209,663.4897111,938837 +20-10-2022,UPL.NS,662.9005074,700.7103882,702.9691483,654.9457253,7210550 +21-10-2022,UPL.NS,699.924739,687.6488037,711.0221725,684.3097253,5022081 +24-10-2022,UPL.NS,698.2552065,695.4071655,701.8888954,690.2512727,545145 +25-10-2022,UPL.NS,697.2240523,682.0018921,697.2240523,678.7610571,2890000 +27-10-2022,UPL.NS,688.8273381,693.7868042,696.2910831,683.3276829,2548464 +28-10-2022,UPL.NS,694.3269309,701.1032715,703.0674212,690.8405771,1834544 +31-10-2022,UPL.NS,704.6386611,717.1110229,718.8787456,698.255175,2733496 +01-11-2022,UPL.NS,724.5747883,704.147644,726.1952357,698.5007138,5060223 +02-11-2022,UPL.NS,707.6831215,704.6878052,715.2451099,701.0050244,1949252 +03-11-2022,UPL.NS,704.0495158,713.1828003,714.6559126,698.3534334,1665899 +04-11-2022,UPL.NS,716.9146188,725.605957,726.6862753,712.0042447,3318868 +07-11-2022,UPL.NS,729.2396094,735.0338745,736.5069867,725.8023477,3102187 +09-11-2022,UPL.NS,742.2521293,740.0915527,745.8367263,733.9044934,3649011 +10-11-2022,UPL.NS,741.4174028,742.5467529,745.00194,734.6410626,4929698 +11-11-2022,UPL.NS,746.3768995,754.1353149,756.0994647,745.4439164,3077741 +14-11-2022,UPL.NS,757.9162277,760.1749878,770.9287189,754.8718198,3532456 +15-11-2022,UPL.NS,760.1749875,756.4431152,766.0183445,750.7961851,1649039 +16-11-2022,UPL.NS,756.6396256,753.7424927,757.4743653,748.5865994,1407784 +17-11-2022,UPL.NS,753.7424355,757.6216431,762.0900716,747.4571326,1846461 +18-11-2022,UPL.NS,762.0900547,752.2202148,762.0900547,746.6223764,2466319 +21-11-2022,UPL.NS,751.2872368,745.9840088,751.2872368,741.7610991,818375 +22-11-2022,UPL.NS,746.3768769,754.9700317,756.1976253,743.4797441,1288326 +23-11-2022,UPL.NS,759.0947322,754.7244873,762.1391401,752.514819,907504 +24-11-2022,UPL.NS,758.5054717,760.2732544,765.9692764,754.0370433,1463574 +25-11-2022,UPL.NS,764.1033138,763.2194824,766.9513548,756.7868443,867124 +28-11-2022,UPL.NS,763.0721603,765.6746826,770.8796673,761.5499562,943112 +29-11-2022,UPL.NS,767.9824911,760.9606323,770.7322885,758.4563536,1266481 +30-11-2022,UPL.NS,763.9560839,775.5445557,779.32552,760.4696701,3241756 +01-12-2022,UPL.NS,766.018326,764.888916,774.5132968,762.5319725,1517442 +02-12-2022,UPL.NS,766.1165333,769.6520386,770.9287238,754.2334521,2337749 +05-12-2022,UPL.NS,773.3839349,788.409668,792.5343943,770.4377104,4114694 +06-12-2022,UPL.NS,787.5258423,773.7767944,788.4096737,768.2771393,1575896 +07-12-2022,UPL.NS,773.874951,764.2015381,778.0978607,762.2373885,970940 +08-12-2022,UPL.NS,768.0316479,763.9069214,768.8664475,759.4384927,1500182 +09-12-2022,UPL.NS,765.4782376,750.0105591,767.9334247,743.4797375,1636084 +12-12-2022,UPL.NS,748.3410775,759.1929932,761.1080512,743.037849,1124301 +13-12-2022,UPL.NS,762.0900454,753.6442261,762.0900454,749.3721647,1521073 +14-12-2022,UPL.NS,754.7245305,766.9022827,767.9825411,748.9302648,1480610 +15-12-2022,UPL.NS,767.9825464,756.9342041,774.366033,751.778311,1692394 +16-12-2022,UPL.NS,752.4657086,756.6395264,760.273215,745.4438499,2566446 +19-12-2022,UPL.NS,757.1306186,756.3449707,760.0277514,749.5686303,884769 +20-12-2022,UPL.NS,755.2155355,741.3191528,757.7198143,735.5740391,1598234 +21-12-2022,UPL.NS,747.8009256,741.3683472,753.7424666,738.3238791,2220101 +22-12-2022,UPL.NS,741.7120701,716.2763062,747.8009465,714.4103998,2404863 +23-12-2022,UPL.NS,709.1562403,698.4516602,714.4594686,695.2599168,1175968 +26-12-2022,UPL.NS,699.6792221,705.3752441,712.3479514,694.8179398,955078 +27-12-2022,UPL.NS,711.9551568,703.5092773,711.9551568,697.2731262,1693081 +28-12-2022,UPL.NS,703.1656079,710.5802612,718.7806224,701.2014582,3025343 +29-12-2022,UPL.NS,711.7096294,709.5981445,716.7672787,704.1476413,1898772 +30-12-2022,UPL.NS,713.1827675,703.3129272,718.8787896,700.6122214,1387568 +02-01-2023,UPL.NS,705.718966,709.0580444,711.0221941,699.1882041,1259229 +03-01-2023,UPL.NS,709.5490651,706.4555054,714.2139205,704.3440805,1277112 +04-01-2023,UPL.NS,708.2723414,702.8218384,709.1561727,699.2372415,1354737 +05-01-2023,UPL.NS,706.3573222,707.3884888,711.709642,700.6122084,1407487 +06-01-2023,UPL.NS,708.4687817,705.2770386,716.2762283,702.5271812,1209522 +09-01-2023,UPL.NS,711.0221922,721.0393677,722.9544256,709.6472634,1358106 +10-01-2023,UPL.NS,722.6597122,711.6605225,722.6597122,707.0938507,1484340 +11-01-2023,UPL.NS,712.986314,704.9332886,714.6558532,702.576345,1400355 +12-01-2023,UPL.NS,708.4687939,704.9332886,709.9419061,701.5451185,1272850 +13-01-2023,UPL.NS,708.0759208,705.9153442,710.6292912,701.5942511,1310587 +16-01-2023,UPL.NS,708.5179273,701.2505493,710.0401314,697.7641955,1079570 +17-01-2023,UPL.NS,702.1835013,706.3082275,710.0400999,700.8085725,1349682 +18-01-2023,UPL.NS,708.3214666,719.2224731,720.8429206,708.1250396,1430862 +19-01-2023,UPL.NS,718.8787729,734.1500244,735.4267097,716.9146232,3553403 +20-01-2023,UPL.NS,734.1991509,724.5748291,734.9848587,722.0214584,979497 +23-01-2023,UPL.NS,729.6325048,736.0159912,739.9442905,724.9676494,2526843 +24-01-2023,UPL.NS,736.5561264,732.5787354,740.0915719,729.6816026,1132275 +25-01-2023,UPL.NS,730.6636475,724.7221069,733.3643531,722.070493,1865988 +27-01-2023,UPL.NS,728.355819,731.3511353,743.1360332,722.0214244,4903817 +30-01-2023,UPL.NS,735.3285363,731.7930908,737.096259,724.3783778,1189091 +31-01-2023,UPL.NS,734.5919747,743.6270752,752.9567861,734.5919747,3629320 +01-02-2023,UPL.NS,751.3854323,728.8468628,757.7689187,716.9146296,3623038 +02-02-2023,UPL.NS,727.7174443,683.9169312,731.5966519,671.9846981,7698238 +03-02-2023,UPL.NS,688.5326431,702.8709717,705.1297318,684.9971977,2601859 +06-02-2023,UPL.NS,702.6745603,701.7415771,703.8530621,688.778177,1366976 +07-02-2023,UPL.NS,702.5763441,696.5365601,704.0985481,688.5817781,1571287 +08-02-2023,UPL.NS,698.2551552,709.6963501,710.8257001,697.2730804,1050880 +09-02-2023,UPL.NS,708.1249959,704.2457886,709.794535,701.2504725,1097590 +10-02-2023,UPL.NS,704.2458577,713.8702393,716.2762747,703.7057285,1282246 +13-02-2023,UPL.NS,716.9146121,720.6464844,723.1999148,712.004238,1265376 +14-02-2023,UPL.NS,723.2981264,747.9481812,753.2023176,722.4142351,7326901 +15-02-2023,UPL.NS,747.3098723,755.5592651,756.5904917,745.5912413,2786352 +16-02-2023,UPL.NS,756.1976186,756.5413208,759.8313074,753.2513941,1575168 +17-02-2023,UPL.NS,749.3231115,756.3449707,766.018384,749.3231115,2374926 +20-02-2023,UPL.NS,748.3410386,744.3636475,755.9521187,741.4665147,1149759 +21-02-2023,UPL.NS,748.0955323,733.7572632,750.4033843,730.9583138,1964019 +22-02-2023,UPL.NS,731.6948429,726.0479126,735.8686609,723.3472068,1950321 +23-02-2023,UPL.NS,729.6816059,731.7930908,743.0869515,726.7353814,2936268 +24-02-2023,UPL.NS,735.4267347,725.0658569,741.2700921,722.8070967,2100294 +27-02-2023,UPL.NS,722.8070609,695.6035767,724.7712105,691.380667,2252550 +28-02-2023,UPL.NS,695.3089681,681.7563477,697.8623386,680.8233646,2676043 +01-03-2023,UPL.NS,686.6667457,700.5139771,701.6433871,682.1000737,1835234 +02-03-2023,UPL.NS,700.857723,693.2466431,703.1655748,691.4788604,993892 +03-03-2023,UPL.NS,696.2910575,697.2731323,702.0361713,692.215423,1154106 +06-03-2023,UPL.NS,700.7594472,698.3042603,705.6207294,696.2910189,1066876 +08-03-2023,UPL.NS,689.4656074,703.8530273,704.7860104,689.4656074,1007033 +09-03-2023,UPL.NS,703.8530293,699.3354492,710.2365156,698.2060992,1212451 +10-03-2023,UPL.NS,697.2731073,698.8935547,702.0852978,692.411825,1344227 +13-03-2023,UPL.NS,699.2373109,692.0681763,706.0136515,689.6620808,1173419 +14-03-2023,UPL.NS,695.5545005,685.1445313,696.2910566,675.2746312,1690322 +15-03-2023,UPL.NS,693.1483861,689.8584595,702.0853028,687.5996994,1248597 +16-03-2023,UPL.NS,693.1974903,683.9169312,693.1974903,679.6448697,713926 +17-03-2023,UPL.NS,692.8537554,702.8218384,704.9823549,684.3096929,2568540 +20-03-2023,UPL.NS,701.201431,695.4071655,701.8888954,687.6979021,913310 +21-03-2023,UPL.NS,695.9473362,695.4562988,707.0938613,692.019037,838991 +22-03-2023,UPL.NS,697.2731429,703.3129272,704.3440938,697.2731429,569287 +23-03-2023,UPL.NS,704.884206,696.9785156,705.3261516,695.4071599,914840 +24-03-2023,UPL.NS,701.0049873,684.407959,701.0049873,681.756345,982591 +27-03-2023,UPL.NS,685.9301826,688.0907593,695.3089854,680.7742897,1355800 +28-03-2023,UPL.NS,691.5280574,701.8398438,702.6745834,689.8094264,2618934 +29-03-2023,UPL.NS,701.7906787,694.7197876,705.1297573,685.8811138,2871532 +31-03-2023,UPL.NS,692.3627404,704.7860107,709.4999578,692.3627404,1383231 +03-04-2023,UPL.NS,705.6207645,716.5709229,718.1422186,704.9333002,1768965 +05-04-2023,UPL.NS,716.5708777,719.1733398,723.0034554,712.8880973,1500202 +06-04-2023,UPL.NS,720.8429305,713.133667,720.8429305,710.0401073,1391534 +10-04-2023,UPL.NS,716.8655242,724.5256958,725.7532893,714.263002,883124 +11-04-2023,UPL.NS,728.6995559,729.2396851,730.6637056,724.4766459,731229 +12-04-2023,UPL.NS,732.6278397,726.637207,734.2973789,722.8070911,1347769 +13-04-2023,UPL.NS,726.6372257,723.7891846,730.7618922,720.8429599,994060 +17-04-2023,UPL.NS,729.6324843,723.9364624,731.1546882,718.8787532,1043080 +18-04-2023,UPL.NS,723.9364947,725.4096069,729.779792,722.0705285,1280463 +19-04-2023,UPL.NS,728.6013529,722.7579956,728.6013529,718.3877505,1012743 +20-04-2023,UPL.NS,725.1640675,718.9278564,725.7532884,717.5529877,1084257 +21-04-2023,UPL.NS,719.369758,721.5303345,730.5654342,717.8966459,1829162 +24-04-2023,UPL.NS,721.8250436,716.767334,725.9497702,710.2856637,1049786 +25-04-2023,UPL.NS,706.9957369,701.8398438,708.2724223,692.6574076,3407713 +26-04-2023,UPL.NS,701.888909,702.5272217,703.9512422,694.8179581,3621655 +27-04-2023,UPL.NS,703.4602159,714.164856,717.6512098,703.4602159,2470510 +28-04-2023,UPL.NS,719.8608342,727.0299683,728.6013239,717.7002576,2374556 +02-05-2023,UPL.NS,730.9583265,739.0113525,746.3278224,730.2217703,2225369 +03-05-2023,UPL.NS,738.0292278,726.5389404,742.2521376,725.3113469,1031469 +04-05-2023,UPL.NS,726.9809113,718.3877563,729.4360985,715.0978296,1655943 +05-05-2023,UPL.NS,721.9232099,702.0361938,721.9232099,696.9294525,3930399 +08-05-2023,UPL.NS,705.8171899,702.576355,712.0042493,687.8943243,6201290 +09-05-2023,UPL.NS,697.2731016,681.9527588,697.2731016,680.2341279,8030712 +10-05-2023,UPL.NS,683.3276152,667.5162354,683.3276152,665.1592319,5803203 +11-05-2023,UPL.NS,669.9714712,670.6589355,675.1273641,668.1545967,2228828 +12-05-2023,UPL.NS,672.770402,666.0432129,673.5069582,660.9364114,1805619 +15-05-2023,UPL.NS,667.2216663,663.8334961,668.7438703,662.900513,2432818 +16-05-2023,UPL.NS,664.8646972,660.7890625,665.6994369,658.9722479,1866298 +17-05-2023,UPL.NS,661.1818403,665.6502686,671.199015,660.1015821,2527136 +18-05-2023,UPL.NS,666.8288373,661.2800903,669.578635,660.1016484,1408554 +19-05-2023,UPL.NS,661.9184501,656.026001,663.8825998,645.2722694,4632213 +22-05-2023,UPL.NS,656.025992,658.3829956,660.0033831,650.0844512,2116815 +23-05-2023,UPL.NS,658.4320441,668.4492188,669.529477,658.4320441,2087867 +24-05-2023,UPL.NS,668.4492731,670.0205688,672.5248477,661.9184513,1920527 +25-05-2023,UPL.NS,670.2661322,663.6862183,673.1632652,662.0658306,2210598 +26-05-2023,UPL.NS,663.8826042,675.765686,676.6004856,663.8826042,2131442 +29-05-2023,UPL.NS,677.6316528,677.6316528,679.1047651,673.9488721,1116759 +30-05-2023,UPL.NS,678.6137274,676.6986694,681.559952,671.8373869,900153 +31-05-2023,UPL.NS,671.9847184,672.819458,678.6628154,669.7750499,3370272 +01-06-2023,UPL.NS,672.7212843,665.7976685,672.8194678,664.3736479,2470088 +02-06-2023,UPL.NS,666.8287678,671.100769,672.230179,666.7305843,1168519 +05-06-2023,UPL.NS,676.649578,677.6316528,679.1047651,672.3775763,1227013 +06-06-2023,UPL.NS,678.613712,681.5599365,684.4570693,678.0244911,1618425 +07-06-2023,UPL.NS,684.5061193,681.5108032,685.2426754,680.3813933,1147072 +08-06-2023,UPL.NS,682.5420075,677.6807251,686.3721233,676.6986503,1312986 +09-06-2023,UPL.NS,679.5957756,668.0563965,679.9886295,665.6503012,1411515 +12-06-2023,UPL.NS,668.0563483,666.7796631,670.3151082,662.114808,2017017 +13-06-2023,UPL.NS,663.9807845,670.0205688,671.7391998,663.9807845,2175343 +14-06-2023,UPL.NS,669.7750406,670.5115967,677.0915101,666.4851138,4009140 +15-06-2023,UPL.NS,670.5116156,668.5965576,675.6675086,664.5209829,1890165 +16-06-2023,UPL.NS,669.087567,678.4663696,683.327652,668.8911401,3397721 +19-06-2023,UPL.NS,682.4929216,673.3104858,683.5240881,669.284003,1510117 +20-06-2023,UPL.NS,672.7213008,671.1990967,672.8194843,666.5342409,1537058 +21-06-2023,UPL.NS,671.2481431,673.8015137,674.685405,669.8241226,1194618 +22-06-2023,UPL.NS,673.8015067,662.3112793,673.8015067,659.0212927,2165875 +23-06-2023,UPL.NS,662.6550219,654.8966064,663.6370968,653.5708293,1884124 +26-06-2023,UPL.NS,660.5926297,667.0252075,668.645595,655.5349205,2550546 +27-06-2023,UPL.NS,666.828818,662.262146,668.7929677,660.0524776,1844795 +28-06-2023,UPL.NS,663.7352652,668.1546021,669.7750495,661.9184507,2993257 +30-06-2023,UPL.NS,668.7929469,675.2255249,675.9129893,668.7929469,1756332 +03-07-2023,UPL.NS,676.0603723,668.1055298,676.6005015,665.8467695,1650880 +04-07-2023,UPL.NS,672.6231202,664.8156128,676.2076576,663.6862027,1707986 +05-07-2023,UPL.NS,666.8288015,657.7937012,666.8288015,657.2044803,2257766 +06-07-2023,UPL.NS,658.9722259,660.6908569,661.9184505,657.4991137,1668647 +07-07-2023,UPL.NS,660.7890755,651.1156616,663.8826354,649.9371597,2924889 +10-07-2023,UPL.NS,654.5528811,648.2675781,654.5528811,647.0399846,1532305 +11-07-2023,UPL.NS,643.2099341,632.7017212,643.2099341,628.6752383,3874013 +12-07-2023,UPL.NS,636.2371371,632.3088379,639.5271237,630.9830609,2355259 +13-07-2023,UPL.NS,630.9830694,619.689209,637.8575931,618.7071342,4725978 +14-07-2023,UPL.NS,620.6712846,628.0859375,628.6260667,620.1802472,2430626 +17-07-2023,UPL.NS,631.4741177,632.2597656,635.4024171,625.8271875,2618535 +18-07-2023,UPL.NS,634.0275078,628.4788208,634.4203617,626.9074651,3048982 +19-07-2023,UPL.NS,630.8848582,627.6931152,634.125693,626.7601322,2990583 +20-07-2023,UPL.NS,630.4920302,627.9386597,632.1615694,625.5816561,2365174 +21-07-2023,UPL.NS,628.5278985,623.2246704,629.018936,622.3899308,2618007 +24-07-2023,UPL.NS,626.3672901,620.8186035,626.3672901,619.3945831,1626647 +25-07-2023,UPL.NS,623.6175435,614.7788696,623.6175435,612.8638116,2391696 +26-07-2023,UPL.NS,616.7429436,620.5730591,624.4522064,616.300998,1885345 +27-07-2023,UPL.NS,622.8319119,615.5154419,625.8763201,614.0914213,1822820 +28-07-2023,UPL.NS,616.742981,613.9440918,619.1490763,611.0960509,1972225 +31-07-2023,UPL.NS,613.7967467,613.5021362,619.6891954,609.8684475,5257210 +01-08-2023,UPL.NS,609.8684891,614.4842529,617.0376236,600.0477405,7565764 +02-08-2023,UPL.NS,617.5286216,608.0516357,618.2651777,602.9939266,2977294 +03-08-2023,UPL.NS,611.3956317,599.3673706,611.3956317,589.0359956,6714021 +04-08-2023,UPL.NS,603.4100358,602.262085,606.2548726,599.3673505,1698361 +07-08-2023,UPL.NS,603.4100309,605.7058716,608.6505646,602.9109324,1586290 +08-08-2023,UPL.NS,607.303,603.2602539,607.8020984,601.0642695,2297368 +09-08-2023,UPL.NS,602.9109416,614.0907593,615.7877062,601.7130931,4701339 +10-08-2023,UPL.NS,614.8394097,608.5507813,617.7841028,605.1568873,2552655 +11-08-2023,UPL.NS,609.8983265,598.6187134,610.7967282,596.9716641,1772170 +14-08-2023,UPL.NS,598.9181175,589.2355957,599.4172159,584.9433614,2087103 +16-08-2023,UPL.NS,589.2356097,588.7365112,591.9307535,581.9487846,1504238 +17-08-2023,UPL.NS,587.9379488,583.8952637,590.2337893,582.9469645,1816344 +18-08-2023,UPL.NS,582.9469628,577.4069824,586.5904057,575.9096871,2394208 +21-08-2023,UPL.NS,580.9505803,584.6439209,588.9361553,579.0539819,1884006 +22-08-2023,UPL.NS,588.9361766,582.7972412,588.9361766,581.9487982,1199386 +23-08-2023,UPL.NS,583.9452,584.6938477,586.8898931,582.2981507,1218953 +24-08-2023,UPL.NS,587.9380001,585.3427124,592.7792309,583.9452123,1673004 +25-08-2023,UPL.NS,583.9451797,582.1484375,587.688418,578.9541953,1132264 +28-08-2023,UPL.NS,582.1484745,584.0949707,586.4906068,580.9506259,1005968 +29-08-2023,UPL.NS,588.4370902,596.5224609,599.9163549,587.9379917,6318164 +30-08-2023,UPL.NS,598.9181547,598.8183594,606.4046316,597.5206546,3729681 +31-08-2023,UPL.NS,600.8646205,590.0841064,601.0143135,589.1857049,7321307 +01-09-2023,UPL.NS,591.9307509,601.9127197,603.4599127,589.9343571,2466406 +04-09-2023,UPL.NS,603.9091417,606.3547363,607.7521755,598.1695093,4215928 +05-09-2023,UPL.NS,607.0035109,606.9536133,611.1460524,602.7112765,3465504 +06-09-2023,UPL.NS,607.9019372,608.2512817,609.8983311,602.7611986,2896499 +07-09-2023,UPL.NS,608.2013323,611.1959229,614.7894681,605.9553894,3079054 +08-09-2023,UPL.NS,613.3421023,605.7058716,613.7913031,604.9073262,2137652 +11-09-2023,UPL.NS,608.9001375,616.8358154,618.2332546,607.0035389,3724960 +12-09-2023,UPL.NS,620.8285825,603.4100342,621.2278247,601.2638864,2923292 +13-09-2023,UPL.NS,603.9091483,607.203186,609.6986784,602.5116482,1430448 +14-09-2023,UPL.NS,609.8484172,630.6109009,632.3577455,608.900118,9184356 +15-09-2023,UPL.NS,633.6553692,633.5056763,634.3541193,626.5182981,3745966 +18-09-2023,UPL.NS,633.505712,628.9638672,637.897742,626.867678,2579565 +20-09-2023,UPL.NS,623.9229534,621.3775635,627.1670932,619.3811697,2474148 +21-09-2023,UPL.NS,625.8694698,623.9229736,633.8550452,620.9782805,3925418 +22-09-2023,UPL.NS,626.318683,613.6914673,628.3649745,611.4954218,1850344 +25-09-2023,UPL.NS,613.6914378,615.8375854,623.6734067,611.9944909,2303387 +26-09-2023,UPL.NS,615.8375687,616.4364624,621.8766475,613.8910726,1906824 +27-09-2023,UPL.NS,616.4863981,613.9909058,617.4346973,607.9518265,2018781 +28-09-2023,UPL.NS,613.9908829,603.9091187,617.7840798,601.4635241,2158105 +29-09-2023,UPL.NS,612.8929119,615.138855,620.3793888,608.1514765,2002347 +03-10-2023,UPL.NS,614.839392,605.9055176,614.839392,604.9572183,2407302 +04-10-2023,UPL.NS,603.9091427,601.9626465,605.6559873,596.7221126,1922433 +05-10-2023,UPL.NS,605.1069867,603.2103882,608.301229,600.7647935,1413612 +06-10-2023,UPL.NS,606.50442,611.0462646,611.8947077,603.9091324,1750968 +09-10-2023,UPL.NS,605.4563258,608.8502197,609.8484166,597.2212013,1866768 +10-10-2023,UPL.NS,608.9001215,620.678833,624.3721738,608.0516785,3281868 +11-10-2023,UPL.NS,624.7714631,626.618103,628.4647429,622.7750693,2053212 +12-10-2023,UPL.NS,628.0155891,619.480957,628.2651383,618.5826164,1645852 +13-10-2023,UPL.NS,617.7341355,621.9265747,624.0228248,615.2886018,1171758 +16-10-2023,UPL.NS,620.8784429,629.8123169,631.8586083,620.2795491,1917226 +17-10-2023,UPL.NS,633.7552232,623.7732544,633.7552232,622.8748528,1462594 +18-10-2023,UPL.NS,623.8730798,619.4310913,627.1172198,617.1851482,1222311 +19-10-2023,UPL.NS,613.2922295,612.4437256,616.5862673,606.2049947,1842555 +20-10-2023,UPL.NS,611.8947068,602.3619385,611.8947068,600.9145408,1174201 +23-10-2023,UPL.NS,601.9127486,585.6421509,606.9037333,584.0449992,2109981 +25-10-2023,UPL.NS,585.6421202,579.1039429,591.6811992,576.8080413,2986843 +26-10-2023,UPL.NS,579.1039265,560.0383301,579.9024717,558.9902356,4015200 +27-10-2023,UPL.NS,563.9812259,557.6427002,565.7280704,555.296901,2425358 +30-10-2023,UPL.NS,558.9902509,537.678772,562.1844931,530.9409431,7164172 +31-10-2023,UPL.NS,533.9854708,539.5254517,542.7196941,527.1977437,5210230 +01-11-2023,UPL.NS,530.6414364,531.0906372,539.6252083,528.595145,3767073 +02-11-2023,UPL.NS,534.3846759,539.7749634,541.5717056,534.0353313,1797928 +03-11-2023,UPL.NS,543.9674102,549.3077393,550.9048908,543.019111,1809034 +06-11-2023,UPL.NS,551.054583,553.6998291,554.4484768,547.4112009,1069714 +07-11-2023,UPL.NS,552.9511959,551.0046997,555.047385,549.5074043,1479349 +08-11-2023,UPL.NS,554.8977107,554.6980591,556.7942483,552.1027104,1190583 +09-11-2023,UPL.NS,554.6980241,549.4075928,556.7942132,547.8104412,1794405 +10-11-2023,UPL.NS,549.0082889,546.1634521,549.407592,544.0173045,1414936 +13-11-2023,UPL.NS,553.9992708,551.7034302,555.4965662,549.1080817,1449034 +15-11-2023,UPL.NS,555.9956545,560.7869873,563.7316802,555.3468022,1766163 +16-11-2023,UPL.NS,560.7370856,559.8386841,562.5837254,554.9974537,2112355 +17-11-2023,UPL.NS,559.3396215,560.7371216,564.6800116,557.6427355,1787739 +20-11-2023,UPL.NS,560.7371102,555.696228,562.9331556,553.7996295,1079422 +21-11-2023,UPL.NS,555.5963471,562.034729,562.9830282,555.4965518,1333644 +22-11-2023,UPL.NS,563.8814418,564.8796387,568.5230207,562.0846387,2648583 +23-11-2023,UPL.NS,567.0257254,564.8796387,570.6691684,564.0311348,1264347 +24-11-2023,UPL.NS,564.4803776,557.9421997,567.3252145,557.0437981,868199 +28-11-2023,UPL.NS,557.9421929,562.5338745,563.8315184,555.1472537,1284890 +29-11-2023,UPL.NS,563.9812734,569.0221558,570.8688567,562.0846748,1780095 +30-11-2023,UPL.NS,568.9722414,569.6210938,571.8670368,565.1791053,3931052 +01-12-2023,UPL.NS,569.62109,574.1129761,574.9115214,568.0239384,1811072 +04-12-2023,UPL.NS,577.456898,577.8562012,583.7954239,575.9596027,3025773 +05-12-2023,UPL.NS,577.4568893,580.3516846,582.8471767,575.8098401,1870544 +06-12-2023,UPL.NS,581.948789,587.4887695,595.2247955,581.948789,3437918 +07-12-2023,UPL.NS,592.9289496,585.4923706,592.9289496,584.4442761,1824646 +08-12-2023,UPL.NS,588.9361693,584.1448364,594.8255554,579.2037496,2175978 +11-12-2023,UPL.NS,583.9451922,601.3138428,602.6114866,582.4977945,4467164 +12-12-2023,UPL.NS,604.9073367,596.6223145,605.6559844,594.7756136,2339706 +13-12-2023,UPL.NS,599.9163364,598.2692871,601.6132833,591.7311096,2110586 +14-12-2023,UPL.NS,601.9626335,598.0697021,602.9109328,595.424456,2026994 +15-12-2023,UPL.NS,600.3655211,609.7485352,611.6950312,600.3655211,4941179 +18-12-2023,UPL.NS,612.6932261,605.4562988,613.6415253,603.9091059,1685280 +19-12-2023,UPL.NS,605.9055348,597.6704102,610.8965194,596.7720086,2396755 +20-12-2023,UPL.NS,603.9091536,571.1184082,603.9091536,567.9740634,5509320 +21-12-2023,UPL.NS,571.1183532,576.3588867,578.9042765,564.6799714,3089260 +22-12-2023,UPL.NS,579.952405,580.6012573,584.6938403,576.3589205,2464945 +26-12-2023,UPL.NS,586.8399549,585.0431519,593.9271282,583.9451597,3443852 +27-12-2023,UPL.NS,589.0359595,582.1484375,591.2320048,580.0521875,2155491 +28-12-2023,UPL.NS,584.8435594,588.387146,589.9343389,580.9505673,2270681 +29-12-2023,UPL.NS,590.9325361,586.1911011,590.9325361,583.9950558,2223633 +01-01-2024,UPL.NS,586.9397492,591.6312866,598.8183161,586.1412039,2825708 +02-01-2024,UPL.NS,591.9307761,593.3781738,602.7112907,587.9878861,3406640 +03-01-2024,UPL.NS,594.2764825,585.7918091,595.7238801,584.2446161,2435233 +04-01-2024,UPL.NS,585.9416017,586.5904541,588.1376472,581.5994694,3606404 +05-01-2024,UPL.NS,588.2374384,580.2019653,589.8844877,575.4605299,2433275 +08-01-2024,UPL.NS,579.9524054,559.8886719,581.7491477,559.0401679,5345743 +09-01-2024,UPL.NS,564.9794369,557.1436157,566.925933,552.2524266,3590645 +10-01-2024,UPL.NS,559.9884704,557.5927734,560.7371181,550.9049028,2204496 +11-01-2024,UPL.NS,560.9367592,561.2362061,565.1291983,559.5392591,1620693 +12-01-2024,UPL.NS,565.0792516,564.0810547,567.3251947,561.3859717,1441096 +15-01-2024,UPL.NS,566.9758676,566.7263184,570.6193108,563.4821783,1659661 +16-01-2024,UPL.NS,566.9758671,563.4821777,568.1737156,559.4893899,1653823 +17-01-2024,UPL.NS,559.9884383,550.0064697,561.4857336,548.6089698,4724845 +18-01-2024,UPL.NS,549.0082797,543.21875,551.0046734,538.177868,3512857 +19-01-2024,UPL.NS,548.0100701,552.4021606,556.1952965,541.7713398,2415540 +23-01-2024,UPL.NS,557.4430658,534.1351318,557.4430658,532.5879388,2849229 +24-01-2024,UPL.NS,538.926503,544.7659302,546.0136762,534.1351094,1386191 +25-01-2024,UPL.NS,544.7659527,536.3311768,546.6125925,535.033533,1723625 +29-01-2024,UPL.NS,541.222392,538.677002,541.7214904,533.436468,2162690 +30-01-2024,UPL.NS,540.9229461,534.2849121,546.5128246,533.4364691,1912294 +31-01-2024,UPL.NS,537.9283172,536.7304688,541.7713508,533.1369235,3570913 +01-02-2024,UPL.NS,535.3329687,529.0942383,538.0281124,525.5506516,3662000 +02-02-2024,UPL.NS,532.9373544,532.6878052,539.6751835,528.2957144,4224992 +05-02-2024,UPL.NS,523.0551691,473.1453247,524.053366,469.2024348,23096694 +06-02-2024,UPL.NS,475.3413644,480.9811707,485.1236816,467.4555847,6661787 +07-02-2024,UPL.NS,483.1273097,476.9384766,484.1255066,476.3894804,3069307 +08-02-2024,UPL.NS,479.134518,464.0118408,480.9312602,462.7141666,5214678 +09-02-2024,UPL.NS,467.0563081,457.1242676,467.0563081,452.4826278,5881661 +12-02-2024,UPL.NS,460.9673192,457.5734558,464.9601068,454.2294901,4404671 +13-02-2024,UPL.NS,461.2168694,478.236145,479.0846185,451.3347261,7706461 +14-02-2024,UPL.NS,478.3359675,480.5319824,481.5301793,471.3984869,3210526 +15-02-2024,UPL.NS,486.0220517,486.4712524,489.5656688,483.8260368,3568439 +16-02-2024,UPL.NS,483.1772071,490.0148621,493.3089302,480.1826163,3374827 +19-02-2024,UPL.NS,492.8098288,496.6528625,499.0984572,490.6636811,3383768 +20-02-2024,UPL.NS,496.7027767,497.151947,504.5386283,494.3570079,3033673 +21-02-2024,UPL.NS,498.1002587,491.2626038,499.2981072,490.0647857,1697299 +22-02-2024,UPL.NS,492.4105199,491.412323,493.3089215,483.1771986,2881064 +23-02-2024,UPL.NS,493.1092792,487.8188477,495.7045972,487.0202718,1341328 +26-02-2024,UPL.NS,487.7190093,488.2680054,492.2108953,484.874142,2253561 +27-02-2024,UPL.NS,489.0166582,483.7262268,490.6137794,480.6318103,2920314 +28-02-2024,UPL.NS,483.3269532,475.0419006,485.1236955,473.1453326,1572519 +29-02-2024,UPL.NS,471.148929,468.8530884,474.1435197,465.958293,5632071 +01-03-2024,UPL.NS,473.1453398,473.6943359,477.0383017,470.3004725,2877161 +04-03-2024,UPL.NS,475.1916091,473.3948669,479.2842224,469.1525302,1820722 +05-03-2024,UPL.NS,473.1453177,473.3948669,490.1645622,472.6462193,6182475 +06-03-2024,UPL.NS,476.0900095,472.3467712,476.6390056,463.6624463,3213293 +07-03-2024,UPL.NS,474.1435336,481.4303589,485.073802,473.9938102,5420581 +11-03-2024,UPL.NS,484.2253369,475.6907349,487.1201019,474.6426403,2888338 +12-03-2024,UPL.NS,477.8368608,473.1952209,478.0864101,471.4983045,3030937 +13-03-2024,UPL.NS,473.1952299,451.0851746,475.9402714,449.2385042,3446385 +14-03-2024,UPL.NS,451.0352666,461.2667847,463.3630042,446.992551,2505609 +15-03-2024,UPL.NS,461.366612,474.2932434,476.6390122,458.6215706,6120565 +18-03-2024,UPL.NS,474.1435303,465.2096558,474.1435303,462.1651674,2951978 +19-03-2024,UPL.NS,463.1633514,460.2186584,470.5999303,459.4201131,2538838 +20-03-2024,UPL.NS,460.1687647,454.6287842,463.8621054,448.4399513,3018788 +21-03-2024,UPL.NS,456.1759743,454.7285767,461.1170611,451.4345391,3138092 +22-03-2024,UPL.NS,454.7785277,469.1525574,473.4947201,454.1796034,7019704 +26-03-2024,UPL.NS,467.1561395,464.5608215,470.2505559,463.512727,5072326 +27-03-2024,UPL.NS,464.1615508,454.6786804,466.3575961,452.632389,27876181 +28-03-2024,UPL.NS,457.62339,455.1777954,458.8711362,451.2848335,5435115 +01-04-2024,UPL.NS,459.1705726,465.3594055,467.5055228,457.6233796,2840448 +02-04-2024,UPL.NS,462.1651546,474.3930664,476.0900133,460.1687609,5564890 +03-04-2024,UPL.NS,474.1435377,475.8404846,482.0792154,469.6516515,4788697 +04-04-2024,UPL.NS,479.1345253,492.0611877,495.8543239,472.2469726,9778795 +05-04-2024,UPL.NS,498.5993567,493.4586487,499.6973794,489.0166602,6753966 +08-04-2024,UPL.NS,499.6474467,488.1681824,499.6474467,482.179001,4603981 +09-04-2024,UPL.NS,491.8116337,488.9667664,495.6047698,485.9222475,2166661 +10-04-2024,UPL.NS,489.615581,503.390686,508.0822237,488.5175583,7937541 +12-04-2024,UPL.NS,504.638434,501.1447449,510.1784452,499.5975519,5337775 +15-04-2024,UPL.NS,494.1074716,489.0665894,498.6492553,485.6227978,4994330 +16-04-2024,UPL.NS,487.1699864,483.776123,491.1128764,482.1790019,3104362 +18-04-2024,UPL.NS,487.4195271,477.537384,491.9613412,475.3413692,2706609 +19-04-2024,UPL.NS,472.3966946,486.6708984,489.0665954,465.708763,3209153 +22-04-2024,UPL.NS,491.1128759,492.5103455,493.7081939,486.7208156,1860795 +23-04-2024,UPL.NS,494.0076431,494.6065674,499.6973777,491.3624274,3014860 +24-04-2024,UPL.NS,494.9559514,497.5512695,502.9914245,494.7064022,1683615 +25-04-2024,UPL.NS,498.1002406,504.987793,506.035918,495.455025,4660938 +26-04-2024,UPL.NS,508.0822298,507.5332336,512.973419,501.5939498,2825380 +29-04-2024,UPL.NS,510.0287038,506.1357117,510.0287038,503.5903218,2501739 +30-04-2024,UPL.NS,505.986016,506.2355652,512.7737733,505.3870917,3509055 +02-05-2024,UPL.NS,507.1838398,497.3016968,509.4796804,496.4032952,2405482 +03-05-2024,UPL.NS,499.9469189,492.7099915,503.0413354,489.1663742,2196892 +06-05-2024,UPL.NS,494.3570209,482.5283813,497.4015092,480.2325406,3652474 +07-05-2024,UPL.NS,484.1254876,473.2451477,485.5728853,469.5518071,4535131 +08-05-2024,UPL.NS,474.6426345,476.9884033,479.0846229,470.3004718,1861827 +09-05-2024,UPL.NS,476.9883861,465.6089478,481.3804463,463.5127282,2726979 +10-05-2024,UPL.NS,470.150747,500.9950256,504.0894422,463.6125694,6834995 +13-05-2024,UPL.NS,501.5440662,533.1369629,539.0263492,501.5440662,27039443 +14-05-2024,UPL.NS,530.8410924,509.1303101,530.8410924,500.7454623,15011896 +15-05-2024,UPL.NS,512.0251252,513.8717651,520.3600452,509.1303297,4234215 +16-05-2024,UPL.NS,515.2193491,509.0804138,518.8627312,504.9379028,2398088 +17-05-2024,UPL.NS,509.1802352,510.3281555,514.3708407,509.1802352,1911312 +21-05-2024,UPL.NS,507.5831208,511.1766052,513.0732037,507.5831208,2372489 +22-05-2024,UPL.NS,513.0732293,514.6204224,521.1087025,509.4298165,2807354 +23-05-2024,UPL.NS,514.6204012,509.928894,516.7665489,506.2854814,1824121 +24-05-2024,UPL.NS,515.5686841,514.8699341,521.0587669,512.4742981,4320492 +27-05-2024,UPL.NS,517.4653014,524.003479,528.6950167,515.9180475,6701240 +28-05-2024,UPL.NS,526.5488635,516.5668945,528.0461589,515.1693945,2462629 +29-05-2024,UPL.NS,518.0641663,516.3173218,521.6576506,514.5704773,2522672 +30-05-2024,UPL.NS,515.768363,505.1874695,517.4153513,504.0894468,1828288 +31-05-2024,UPL.NS,507.084023,507.8825684,516.9661967,505.9361027,8552013 +03-06-2024,UPL.NS,516.0677736,527.1976929,530.2920787,513.073183,5297460 +04-06-2024,UPL.NS,528.794798,495.0557556,528.794798,477.1381094,4202540 +05-06-2024,UPL.NS,504.1393593,527.4971924,530.9908817,495.2055148,3690376 +06-06-2024,UPL.NS,528.8446974,536.4310303,544.5164007,526.7485083,6939999 +07-06-2024,UPL.NS,540.9229422,538.7767944,541.9211391,533.2368136,2223919 +10-06-2024,UPL.NS,541.6715966,550.5056152,554.5981983,531.1405701,6964090 +11-06-2024,UPL.NS,549.2079541,553.3005371,556.2951279,542.3203711,4059315 +12-06-2024,UPL.NS,554.3985562,549.0581665,557.5927374,547.5109736,2173771 +13-06-2024,UPL.NS,550.7052159,556.694397,560.8368774,546.2632277,3845237 +14-06-2024,UPL.NS,556.6944428,550.7052612,558.790632,548.7088674,2022269 +18-06-2024,UPL.NS,553.0010691,555.1472168,556.5945535,549.108077,1587670 +19-06-2024,UPL.NS,558.9902487,556.295105,567.4250245,549.70703,6124293 +20-06-2024,UPL.NS,556.2951437,567.9740601,576.6583856,553.5999997,7472902 +21-06-2024,UPL.NS,573.3143831,564.9295654,573.3143831,560.2380277,5890175 +24-06-2024,UPL.NS,560.9866561,571.0684204,577.6565565,550.1062856,5572012 +25-06-2024,UPL.NS,571.96685,570.0702515,575.7599862,565.9776684,1985056 +26-06-2024,UPL.NS,569.8706513,569.3215942,574.9614313,563.6319205,2354064 +27-06-2024,UPL.NS,569.1719102,566.8261108,573.5639402,558.2416415,1627135 +28-06-2024,UPL.NS,566.9758419,569.8206787,574.9614171,565.4785465,1535016 +01-07-2024,UPL.NS,569.0221218,572.4160156,573.6637617,566.2770804,1451065 +02-07-2024,UPL.NS,573.064814,565.6282959,579.253647,560.8868606,2781201 +03-07-2024,UPL.NS,566.476768,571.1184082,574.9614421,566.1773211,1898741 +04-07-2024,UPL.NS,573.9632316,569.4214478,578.9043185,567.6247055,2148117 +05-07-2024,UPL.NS,569.77076,571.6673584,572.8652068,566.6763741,1072378 +08-07-2024,UPL.NS,571.6673846,566.3769531,573.7635737,561.1364193,2695359 +09-07-2024,UPL.NS,566.9758519,562.9331665,571.2680864,561.9848672,1427039 +10-07-2024,UPL.NS,565.0293187,558.7905884,568.9223108,546.3630253,2033444 +11-07-2024,UPL.NS,559.8386805,556.694397,565.3787218,554.0990486,3781459 +12-07-2024,UPL.NS,559.4394856,562.633728,569.9205535,557.0936863,3741532 +15-07-2024,UPL.NS,564.9794271,564.0311279,566.4767224,559.7887912,1699472 +16-07-2024,UPL.NS,564.97943,556.295105,570.9686112,554.4983628,1674706 +18-07-2024,UPL.NS,556.2950979,557.6427002,559.9884384,553.9493596,1258371 +19-07-2024,UPL.NS,557.6427529,541.6216431,559.2398437,540.2741015,1483516 +22-07-2024,UPL.NS,539.0263066,544.4664917,557.1935017,531.8891747,2445572 +23-07-2024,UPL.NS,547.0119317,539.4256592,552.352261,521.3582577,2813862 +24-07-2024,UPL.NS,535.3329564,536.081604,542.4700882,534.0353127,1398404 +25-07-2024,UPL.NS,531.0407512,528.4953613,533.8356904,524.4526761,1833988 +26-07-2024,UPL.NS,528.1959303,543.1688843,544.0173273,528.1459717,1488053 +29-07-2024,UPL.NS,547.0618081,552.1526489,565.4785534,544.5164181,4404641 +30-07-2024,UPL.NS,552.6017957,563.8814697,567.7744012,551.5038034,2046419 +31-07-2024,UPL.NS,568.8724678,571.0185547,572.665604,564.0810737,2390519 +01-08-2024,UPL.NS,573.9632055,559.4394531,575.9595993,556.095457,1900787 +02-08-2024,UPL.NS,553.9992652,536.6306152,562.9331394,530.491741,6452127 +05-08-2024,UPL.NS,519.06239,527.3474121,550.5055925,519.06239,8199938 +06-08-2024,UPL.NS,532.0389555,532.5879517,548.9085078,530.2422133,3839963 +07-08-2024,UPL.NS,538.0281054,545.7142334,548.010074,534.5843141,2623663 +08-08-2024,UPL.NS,545.7641613,546.8122559,554.7978312,543.0690174,2763841 +09-08-2024,UPL.NS,557.4929679,553.5999756,560.986657,549.6571466,2061454 +12-08-2024,UPL.NS,552.5,565.0999756,568.9500122,546.6500244,3191587 +13-08-2024,UPL.NS,566,552.0499878,566.0999756,550.7999878,1666599 +14-08-2024,UPL.NS,552.5,542.8499756,553.9000244,540.4000244,1066850 +16-08-2024,UPL.NS,542.8499756,553.3499756,554.4000244,539.5999756,1635134 +19-08-2024,UPL.NS,553,560.5999756,563.5499878,551.6500244,2412431 +20-08-2024,UPL.NS,560.5999756,566.1500244,567,560.0999756,1194020 +21-08-2024,UPL.NS,566,568.2999878,572.7999878,563,2235790 +22-08-2024,UPL.NS,570,579.1500244,587.9000244,568.25,6309020 +23-08-2024,UPL.NS,584.7000122,573.7000122,584.7999878,572,1995012 +26-08-2024,UPL.NS,578.9000244,577.4500122,578.9000244,572.0999756,1283196 +27-08-2024,UPL.NS,584.3499756,582.9500122,587.75,578.25,2705825 +28-08-2024,UPL.NS,585,578.0499878,585.9000244,575.5499878,1369570 +29-08-2024,UPL.NS,576.9500122,577.7999878,581.9000244,571,1530143 +30-08-2024,UPL.NS,584,598.3499756,604,582,7616878 +02-09-2024,UPL.NS,602,599.5,607.2000122,593,3640344 +03-09-2024,UPL.NS,600,602.2000122,605.9500122,596,2147598 +04-09-2024,UPL.NS,599.9500122,607.8499756,610.9000244,593.0499878,3139837 +05-09-2024,UPL.NS,612,618.7000122,622.9500122,606.7999878,3431993 +06-09-2024,UPL.NS,616.9500122,609.7999878,623.7000122,607.25,3569845 +09-09-2024,UPL.NS,606,604.4000244,610.7999878,601.0999756,2334227 +10-09-2024,UPL.NS,609.9000244,619.2000122,620,605.25,1638324 +11-09-2024,UPL.NS,618.7999878,611,619.0999756,609,1421907 +12-09-2024,UPL.NS,614,614.8499756,616.4500122,608.7000122,1707391 +13-09-2024,UPL.NS,616,611.4000244,616.9500122,610.25,1237013 +16-09-2024,UPL.NS,614.9000244,613.7999878,615.5,606.7000122,1186044 +17-09-2024,UPL.NS,615,610.6500244,615.7999878,609.2999878,1165443 +18-09-2024,UPL.NS,610.9000244,605.0999756,614.75,598.9500122,1728906 +19-09-2024,UPL.NS,605.0999756,594.7999878,612.75,582.5499878,2721915 +20-09-2024,UPL.NS,594.9500122,587.0999756,602.7000122,585.5999756,5717560 +23-09-2024,UPL.NS,589.4000244,592.7999878,593.75,584.0499878,2106715 +24-09-2024,UPL.NS,593.7999878,603.75,606.75,587,2301515 +25-09-2024,UPL.NS,600.0999756,599.5499878,606.4500122,597.0999756,2193166 +26-09-2024,UPL.NS,602,601.0999756,604.1500244,593.5999756,1948570 +27-09-2024,UPL.NS,601.0999756,610.6500244,616.5,600,1893789 +30-09-2024,UPL.NS,610.6500244,613.1500244,617.9000244,607.6500244,1686660 +01-10-2024,UPL.NS,612,621.2000122,625,610.7999878,2317620 +03-10-2024,UPL.NS,618.7999878,605.4500122,623.7000122,601,2181886 +04-10-2024,UPL.NS,608.9000244,599.2999878,612.9500122,596.5999756,1780533 +07-10-2024,UPL.NS,602.4000244,580.2999878,605.5,576,3393703 +08-10-2024,UPL.NS,577.7000122,576.7999878,585.5499878,573.3499756,3035568 +09-10-2024,UPL.NS,579.0499878,577.5999756,584.6500244,575.2000122,881946 +10-10-2024,UPL.NS,580,584.4000244,593.6500244,580,1378203 +11-10-2024,UPL.NS,585.6500244,583.0499878,589.2999878,578.75,568562 +14-10-2024,UPL.NS,585,578.6500244,586.9000244,573.2000122,1308354 +15-10-2024,UPL.NS,579.9000244,574.0999756,580.8499756,569.1500244,1611364 +16-10-2024,UPL.NS,573,568.8499756,576.4000244,564.0499878,1303677 +17-10-2024,UPL.NS,568,553.7000122,570.5,551.0999756,1577470 +18-10-2024,UPL.NS,554,555.25,557.75,542.5999756,1402020 +21-10-2024,UPL.NS,557.0499878,545.4500122,563.3499756,543.0499878,2757430 +22-10-2024,UPL.NS,545,530.3499756,547.5,528,2074618 +23-10-2024,UPL.NS,529.0999756,531.75,538.75,521.0999756,1624355 +24-10-2024,UPL.NS,536,535,540.8499756,526.2999878,1554879 +25-10-2024,UPL.NS,535.9000244,521.9500122,536.8499756,517.4500122,1390234 +28-10-2024,UPL.NS,520.0499878,531.7999878,541.25,520.0499878,1080853 +29-10-2024,UPL.NS,531.7999878,534.6500244,538.2000122,524.5,1053752 +30-10-2024,UPL.NS,533,546.25,552.4000244,527.6500244,1751552 +31-10-2024,UPL.NS,546.25,553.6500244,555.9500122,542,1171233 +01-11-2024,UPL.NS,553.6500244,558.4000244,562,553.6500244,163230 +04-11-2024,UPL.NS,555.0999756,552.6500244,559.9000244,539.7999878,1334874 +05-11-2024,UPL.NS,552,559.0499878,561.8499756,549.0499878,894138 +06-11-2024,UPL.NS,559.0999756,567.25,569,554.2999878,1491608 +07-11-2024,UPL.NS,569.9000244,567.1500244,575.4500122,564.7000122,886267 +08-11-2024,UPL.NS,569.9500122,557.5999756,572.9500122,555.0499878,696687 +11-11-2024,UPL.NS,553.1500244,515.1500244,553.2000122,510,9914435 +12-11-2024,UPL.NS,530,527.75,552.7999878,524,9415040 +13-11-2024,UPL.NS,528,515.4000244,530.5,504.2999878,3436328 +14-11-2024,UPL.NS,519.9000244,525.7999878,532.7999878,509.4500122,3741207 +18-11-2024,UPL.NS,506.960083,515.0177002,519.7180176,493.6745605,3165283 +19-11-2024,UPL.NS,511.3725891,524.5142212,532.9075928,510.1735535,2999770 +21-11-2024,UPL.NS,521.8283691,533.0994873,542.5959473,514.9697876,10436903 +22-11-2024,UPL.NS,533.0994873,543.3154297,546.7207031,523.6029663,3602576 +25-11-2024,UPL.NS,546.7686768,545.3777466,554.8262939,543.5072632,6122956 +26-11-2024,UPL.NS,545,551.75,558.75,541.0999756,2645846 +27-11-2024,UPL.NS,553,548.2000122,554.2999878,539,1703921 +28-11-2024,UPL.NS,548.2000122,546.9000244,557.1500244,545,1748362 +29-11-2024,UPL.NS,546.5,545,547.9000244,538.25,1465623 +02-12-2024,UPL.NS,546.9000244,555.0499878,558,540.5499878,1687736 +03-12-2024,UPL.NS,556,563.0999756,566.9000244,553.5999756,2073190 +04-12-2024,UPL.NS,565.7999878,567.9500122,572.7000122,563.5,2218877 +05-12-2024,UPL.NS,568.9000244,558.2000122,569.75,552,2006983 +06-12-2024,UPL.NS,557.8499756,562.6500244,566.25,556,2970258 +09-12-2024,UPL.NS,559.7999878,555.4000244,562.25,552.0499878,2922928 +10-12-2024,UPL.NS,554.8499756,549.9500122,557.5999756,548.5999756,2949316 +11-12-2024,UPL.NS,552,552,566.7000122,551.0499878,5334736 +12-12-2024,UPL.NS,553.9500122,547.4500122,554.8499756,542.9500122,1581082 +13-12-2024,UPL.NS,547.4500122,550.25,551.25,535.7000122,2242153 +16-12-2024,UPL.NS,549.7999878,547.9500122,551.5,542.7000122,1210467 +17-12-2024,UPL.NS,544.0999756,538.4000244,552,536.6500244,1637281 +18-12-2024,UPL.NS,538.7999878,532.25,543.8499756,531.2999878,1208566 +19-12-2024,UPL.NS,524,518.3499756,525.5499878,517.3499756,1187222 +20-12-2024,UPL.NS,520,504.5,522.5999756,501.5,2851827 +23-12-2024,UPL.NS,505.5499878,507.7000122,510.1499939,496,1178165 +24-12-2024,UPL.NS,507,504.5,512.5,501.7000122,949150 +26-12-2024,UPL.NS,503.1000061,499.6499939,507.0499878,495.8500061,1427526 +27-12-2024,UPL.NS,498,502.0499878,519.6500244,497.3999939,1670587 +30-12-2024,UPL.NS,502,500.75,508.3500061,497,2019209 +31-12-2024,UPL.NS,497.0499878,501,505.4500122,493,1217836 +01-01-2025,UPL.NS,498.4500122,500.5,501.8500061,497.2000122,588602 +02-01-2025,UPL.NS,500,509.4500122,511.8999939,499.8500061,1552787 +03-01-2025,UPL.NS,508.5,529.5499878,533.25,508.5,2888197 +06-01-2025,UPL.NS,525,521.2999878,535.4500122,516.0999756,2241869 +07-01-2025,UPL.NS,521,544.4500122,548.6500244,520,4787940 +08-01-2025,UPL.NS,541.1500244,539.5499878,543.4000244,531.6500244,1559514 +09-01-2025,UPL.NS,541.9500122,545.4500122,554.6500244,539.7000122,2805890 +10-01-2025,UPL.NS,545.9000244,548.8499756,555.75,534.5,1992839 +13-01-2025,UPL.NS,546.25,533.6500244,549,530.9500122,1770971 +14-01-2025,UPL.NS,534.9500122,541.8499756,542.9500122,531.2999878,1831287 +15-01-2025,UPL.NS,544.9000244,546.9000244,552,543.1500244,901487 +16-01-2025,UPL.NS,546.9500122,546.2999878,552.9500122,545.25,813698 +17-01-2025,UPL.NS,545,551.7000122,557.6500244,543.5,1461267 +20-01-2025,UPL.NS,551.7000122,552.8499756,555,545.3499756,812869 +21-01-2025,UPL.NS,557,544.25,559.9000244,543.5,1708101 +22-01-2025,UPL.NS,548,542.7000122,548,531.5999756,1191929 +23-01-2025,UPL.NS,542.5,557.8499756,559.75,542.0499878,1477011 +24-01-2025,UPL.NS,559.9500122,552,560.4500122,550,1591661 +27-01-2025,UPL.NS,548.9500122,542.3499756,550.4000244,536.2000122,2486727 +28-01-2025,UPL.NS,546,538.6500244,546.5,536.0999756,2048155 +29-01-2025,UPL.NS,542,553.0999756,555.9500122,539.2999878,2181049 +30-01-2025,UPL.NS,556,566.9500122,578.2999878,554.5999756,2784958 +31-01-2025,UPL.NS,573,603.75,617.7999878,567.75,8663742 +01-02-2025,UPL.NS,609.7999878,604,617.7999878,597.0499878,5961908 +03-02-2025,UPL.NS,610,630.25,636.7999878,607.5499878,12713558 +04-02-2025,UPL.NS,637.5,636.9000244,641.5499878,625,3541038 +05-02-2025,UPL.NS,636,645.4500122,649.4500122,632,3372838 +06-02-2025,UPL.NS,644,644.75,646.8499756,626.4500122,3885141 +07-02-2025,UPL.NS,642.0499878,641.3499756,648.7000122,635.0999756,2340663 +10-02-2025,UPL.NS,641.25,634.9500122,643,631.7999878,1932363 +11-02-2025,UPL.NS,635,610.7000122,636.7999878,608.2000122,2525324 +12-02-2025,UPL.NS,610.7000122,620.5,624.2999878,594.4500122,2315031 +13-02-2025,UPL.NS,620.5,629.75,638.9000244,615,3181044 +14-02-2025,UPL.NS,631,618.3499756,633.9000244,610.25,3746024 +17-02-2025,UPL.NS,618.2000122,632.2000122,633.75,609.9000244,1481549 +18-02-2025,UPL.NS,633,630.7999878,634.3499756,625.2000122,1409475 +19-02-2025,UPL.NS,629.8499756,650.0499878,651.7000122,621,2762726 +20-02-2025,UPL.NS,650.0499878,647.25,653.9500122,644.25,2142244 +21-02-2025,UPL.NS,648,646.3499756,658.25,637.4000244,1366273 +24-02-2025,UPL.NS,643.75,645.2000122,648.9500122,638.2999878,1293274 +25-02-2025,UPL.NS,648.0999756,647.5,657.2999878,645,1581083 +27-02-2025,UPL.NS,648,643.6500244,648.3499756,634.2000122,2717730 +28-02-2025,UPL.NS,635,632.9500122,641,619.5,4676015 +03-03-2025,UPL.NS,628.0999756,616.7000122,634.1500244,611.25,3273667 +04-03-2025,UPL.NS,607,613.4000244,619.5999756,607,1557537 +05-03-2025,UPL.NS,615,627.8499756,630.2000122,614.1500244,2367281 +06-03-2025,UPL.NS,634.9000244,624.7000122,639.25,622.7000122,1617185 +07-03-2025,UPL.NS,624.5499878,629.8499756,642.7000122,620.4000244,2073888 +10-03-2025,UPL.NS,631.4500122,615.4500122,637,611.8499756,1428305 +11-03-2025,UPL.NS,613.4500122,615.0499878,618.8499756,602.3499756,1564110 +12-03-2025,UPL.NS,617.9500122,608.0499878,620.1500244,599.9500122,1815285 +13-03-2025,UPL.NS,610.9000244,601.4500122,614.4000244,600.4000244,1476114 +17-03-2025,UPL.NS,601.4500122,626.1500244,627.9000244,601.4500122,2377362 +18-03-2025,UPL.NS,626.1500244,626.1500244,626.1500244,626.1500244,0 +19-03-2025,UPL.NS,641,646.2999878,648,636.9000244,1533871 +20-03-2025,UPL.NS,648.9500122,646.8499756,651.4500122,644.0999756,1272076 +21-03-2025,UPL.NS,649,658.8499756,671.2999878,645.6500244,5231169 +24-03-2025,UPL.NS,667.9500122,658.4500122,668.7999878,657.4000244,1878198 +25-03-2025,UPL.NS,663.9000244,653,663.9000244,648.0999756,988124 +27-03-2020,BRITANNIA.NS,2434.739715,2289.243652,2451.891462,2267.294791,472582 +30-03-2020,BRITANNIA.NS,2231.316595,2239.01001,2334.589464,2210.951673,701815 +31-03-2020,BRITANNIA.NS,2335.132567,2433.789307,2452.841868,2253.718174,734769 +01-04-2020,BRITANNIA.NS,2443.790794,2321.465576,2516.19941,2267.294792,1167150 +03-04-2020,BRITANNIA.NS,2343.278558,2320.017334,2362.331119,2240.141579,726903 +07-04-2020,BRITANNIA.NS,2389.619831,2565.527588,2605.533301,2389.619831,1062855 +08-04-2020,BRITANNIA.NS,2560.54984,2512.171875,2706.272189,2497.192297,1037961 +09-04-2020,BRITANNIA.NS,2579.556832,2535.840088,2579.556832,2473.568637,893108 +13-04-2020,BRITANNIA.NS,2534.301373,2449.356934,2534.301373,2441.392163,501533 +15-04-2020,BRITANNIA.NS,2508.958545,2568.107422,2632.505746,2493.300138,1011691 +16-04-2020,BRITANNIA.NS,2568.24315,2567.609619,2619.336437,2547.878227,675907 +17-04-2020,BRITANNIA.NS,2610.330805,2563.400879,2620.286991,2536.292945,705271 +20-04-2020,BRITANNIA.NS,2588.698674,2564.170166,2592.952636,2535.206719,667917 +21-04-2020,BRITANNIA.NS,2516.108747,2591.549561,2630.55979,2473.794963,1129799 +22-04-2020,BRITANNIA.NS,2591.32325,2672.466064,2687.898194,2559.146629,737395 +23-04-2020,BRITANNIA.NS,2679.118801,2667.714355,2937.074496,2641.104277,3426363 +24-04-2020,BRITANNIA.NS,2697.220931,2771.575439,2826.560732,2675.498346,2613797 +27-04-2020,BRITANNIA.NS,2783.97545,2934.404297,2977.804164,2778.680482,1993378 +28-04-2020,BRITANNIA.NS,2966.03789,2890.868652,2977.668612,2860.140291,1379063 +29-04-2020,BRITANNIA.NS,2917.270583,2888.901367,2963.896718,2882.678398,1177520 +30-04-2020,BRITANNIA.NS,2923.859279,2897.091553,2933.010638,2882.678162,1021592 +04-05-2020,BRITANNIA.NS,2845.157703,2830.469727,2891.829637,2796.655497,591353 +05-05-2020,BRITANNIA.NS,2843.327366,2725.961182,2860.714949,2718.41131,905266 +06-05-2020,BRITANNIA.NS,2699.651272,2734.151855,2804.891915,2660.895172,995972 +07-05-2020,BRITANNIA.NS,2725.000242,2667.94165,2727.1051,2623.694738,994651 +08-05-2020,BRITANNIA.NS,2695.075549,2740.511963,2779.268062,2675.354324,1102857 +11-05-2020,BRITANNIA.NS,2771.9467,2794.779297,2821.730005,2737.94949,1095855 +12-05-2020,BRITANNIA.NS,2790.203538,2843.601807,2858.152378,2774.051479,1329390 +13-05-2020,BRITANNIA.NS,2910.132395,2818.207031,2917.453483,2798.028238,850975 +14-05-2020,BRITANNIA.NS,2804.891908,2854.034668,2871.696838,2774.417834,777257 +15-05-2020,BRITANNIA.NS,2879.840924,2860.394287,2924.774184,2850.64818,870248 +18-05-2020,BRITANNIA.NS,2846.072899,2845.661133,2896.405378,2835.182871,730350 +19-05-2020,BRITANNIA.NS,2864.558549,2840.582031,2880.756411,2824.155385,537217 +20-05-2020,BRITANNIA.NS,2846.621864,2862.407959,2890.914353,2843.190105,439150 +21-05-2020,BRITANNIA.NS,2855.315522,2846.941895,2889.083946,2836.006066,574325 +22-05-2020,BRITANNIA.NS,2840.581981,2898.327148,2913.975839,2818.618718,630580 +26-05-2020,BRITANNIA.NS,2928.434856,2895.352783,2968.700836,2874.441839,718134 +27-05-2020,BRITANNIA.NS,2900.981067,2947.012451,2964.079648,2874.442123,739328 +28-05-2020,BRITANNIA.NS,2944.449958,3041.225586,3077.831024,2918.68897,1453514 +29-05-2020,BRITANNIA.NS,3010.705894,3092.107422,3127.019772,3010.705894,1658714 +01-06-2020,BRITANNIA.NS,3126.104577,3143.35498,3175.521922,3112.377537,883460 +02-06-2020,BRITANNIA.NS,3143.400499,3158.134277,3184.673221,3111.462342,786444 +03-06-2020,BRITANNIA.NS,3295.404393,3212.401611,3393.323935,3176.619708,3415126 +04-06-2020,BRITANNIA.NS,3212.127323,3157.539551,3253.308443,3131.595356,1309771 +05-06-2020,BRITANNIA.NS,3180.097137,3172.501465,3201.099461,3113.475201,1200548 +08-06-2020,BRITANNIA.NS,3190.164043,3135.988037,3215.101498,3120.613708,768759 +09-06-2020,BRITANNIA.NS,3143.400154,3125.82959,3175.42991,3119.698224,567611 +10-06-2020,BRITANNIA.NS,3130.588441,3090.414063,3155.022749,3072.477309,628261 +11-06-2020,BRITANNIA.NS,3102.219097,3084.328369,3114.619233,3047.402546,673105 +12-06-2020,BRITANNIA.NS,3050.148265,3080.393555,3150.813225,3025.21081,1373475 +15-06-2020,BRITANNIA.NS,3066.620635,3072.294434,3117.410682,3059.711314,609721 +16-06-2020,BRITANNIA.NS,3094.120505,3061.450195,3111.416485,3047.402769,701355 +17-06-2020,BRITANNIA.NS,3072.889029,3112.788818,3143.491671,3070.326604,1100079 +18-06-2020,BRITANNIA.NS,3125.188784,3115.351074,3163.624488,3094.577536,898020 +19-06-2020,BRITANNIA.NS,3127.843031,3146.740723,3157.218984,3094.989741,782740 +22-06-2020,BRITANNIA.NS,3157.218751,3130.862793,3180.097147,3126.104131,735172 +23-06-2020,BRITANNIA.NS,3138.870148,3172.821777,3207.459535,3135.529992,765553 +24-06-2020,BRITANNIA.NS,3191.079171,3153.924561,3207.460016,3148.06778,573266 +25-06-2020,BRITANNIA.NS,3134.248752,3157.584717,3179.547978,3129.764676,546489 +26-06-2020,BRITANNIA.NS,3163.899196,3163.075439,3202.883849,3152.00243,448352 +29-06-2020,BRITANNIA.NS,3159.781305,3220.592041,3244.01961,3153.375353,940186 +30-06-2020,BRITANNIA.NS,3241.411354,3297.966797,3308.216274,3239.581082,1236537 +01-07-2020,BRITANNIA.NS,3299.065191,3245.026367,3304.556007,3235.920809,586225 +02-07-2020,BRITANNIA.NS,3251.478012,3235.097168,3264.884664,3214.00324,422319 +03-07-2020,BRITANNIA.NS,3248.274965,3238.071289,3276.140809,3216.702776,323231 +06-07-2020,BRITANNIA.NS,3257.884034,3316.864502,3336.585727,3240.49645,538078 +07-07-2020,BRITANNIA.NS,3327.434021,3366.281494,3372.687445,3276.186412,664348 +08-07-2020,BRITANNIA.NS,3363.627646,3372.275635,3397.441871,3321.943163,531417 +09-07-2020,BRITANNIA.NS,3376.851401,3361.843262,3385.087624,3340.245966,397351 +10-07-2020,BRITANNIA.NS,3358.182549,3410.390869,3435.053959,3345.141863,706136 +13-07-2020,BRITANNIA.NS,3440.911088,3474.588135,3509.546283,3431.988513,1108644 +14-07-2020,BRITANNIA.NS,3473.444216,3418.261475,3473.810181,3412.541875,399210 +15-07-2020,BRITANNIA.NS,3424.438829,3407.280029,3457.65831,3396.710164,506574 +16-07-2020,BRITANNIA.NS,3412.54225,3527.620605,3550.956574,3376.440178,987220 +17-07-2020,BRITANNIA.NS,3569.030184,3463.789551,3603.80535,3447.134121,4503046 +20-07-2020,BRITANNIA.NS,3531.509547,3644.666016,3654.137762,3484.105462,3785159 +21-07-2020,BRITANNIA.NS,3659.628972,3551.09375,3669.695468,3546.152105,1880670 +22-07-2020,BRITANNIA.NS,3582.574106,3482.137939,3591.359276,3469.326037,1019300 +23-07-2020,BRITANNIA.NS,3500.394971,3502.774414,3550.498664,3495.819292,791770 +24-07-2020,BRITANNIA.NS,3500.349018,3494.400635,3523.181614,3448.232073,665233 +27-07-2020,BRITANNIA.NS,3518.697924,3456.789063,3520.162231,3443.107601,523512 +28-07-2020,BRITANNIA.NS,3459.488229,3454.40918,3504.970437,3443.97672,599914 +29-07-2020,BRITANNIA.NS,3475.411668,3472.66626,3526.018729,3459.213806,785425 +30-07-2020,BRITANNIA.NS,3494.355068,3482.96167,3545.602682,3468.822864,855542 +31-07-2020,BRITANNIA.NS,3487.582968,3499.11377,3532.424627,3478.523211,681895 +03-08-2020,BRITANNIA.NS,3502.225526,3455.736572,3523.182052,3448.324105,369180 +04-08-2020,BRITANNIA.NS,3477.516565,3493.623047,3527.849042,3463.789526,642559 +05-08-2020,BRITANNIA.NS,3514.030135,3523.227295,3544.824591,3503.094306,569216 +06-08-2020,BRITANNIA.NS,3537.000264,3530.273926,3580.011651,3518.697546,786063 +07-08-2020,BRITANNIA.NS,3537.00042,3600.876953,3610.211295,3523.27338,1061884 +10-08-2020,BRITANNIA.NS,3623.89249,3608.197998,3665.119408,3595.569077,826722 +11-08-2020,BRITANNIA.NS,3614.786956,3550.315674,3633.089675,3537.000401,422055 +12-08-2020,BRITANNIA.NS,3551.230879,3486.439209,3555.30319,3477.516633,619436 +13-08-2020,BRITANNIA.NS,3499.296815,3485.066406,3530.457238,3470.241249,513264 +14-08-2020,BRITANNIA.NS,3503.140481,3478.752197,3514.122113,3433.590148,537499 +17-08-2020,BRITANNIA.NS,3504.97042,3540.340332,3564.454252,3479.346615,987819 +18-08-2020,BRITANNIA.NS,3550.727249,3582.116455,3605.635403,3546.15157,768897 +19-08-2020,BRITANNIA.NS,3608.975852,3546.517822,3613.871919,3537.595247,505661 +20-08-2020,BRITANNIA.NS,3550.727431,3539.837402,3578.364491,3511.605369,523854 +21-08-2020,BRITANNIA.NS,3565.369692,3553.244141,3580.011867,3537.046279,401007 +24-08-2020,BRITANNIA.NS,3580.012032,3576.671875,3592.823936,3563.722567,444407 +25-08-2020,BRITANNIA.NS,3585.502742,3566.147705,3596.438572,3546.151895,358587 +26-08-2020,BRITANNIA.NS,3595.27443,3580.547363,3606.822412,3552.355641,608530 +27-08-2020,BRITANNIA.NS,3590.599362,3568.719238,3603.082396,3562.547804,385945 +28-08-2020,BRITANNIA.NS,3570.962996,3547.446533,3579.004533,3541.041337,512488 +31-08-2020,BRITANNIA.NS,3559.18108,3484.049805,3563.482409,3444.730831,600226 +01-09-2020,BRITANNIA.NS,3492.418458,3526.080322,3541.74244,3476.803138,387446 +02-09-2020,BRITANNIA.NS,3541.8826,3552.44873,3565.913613,3508.314331,305952 +03-09-2020,BRITANNIA.NS,3551.326586,3503.498779,3561.378392,3497.093583,414160 +04-09-2020,BRITANNIA.NS,3487.74303,3465.161621,3561.612118,3458.335698,759852 +07-09-2020,BRITANNIA.NS,3490.455004,3482.179932,3506.444482,3417.614555,437318 +08-09-2020,BRITANNIA.NS,3484.844576,3489.239502,3518.085714,3470.211106,379275 +09-09-2020,BRITANNIA.NS,3450.341344,3495.504395,3505.509404,3446.694733,332884 +10-09-2020,BRITANNIA.NS,3520.937552,3477.691406,3520.937552,3459.738457,357927 +11-09-2020,BRITANNIA.NS,3482.133017,3527.249268,3579.378407,3478.392809,829715 +14-09-2020,BRITANNIA.NS,3542.818048,3477.925537,3549.457007,3469.977596,397741 +15-09-2020,BRITANNIA.NS,3478.439381,3491.576904,3521.87249,3473.717324,366110 +16-09-2020,BRITANNIA.NS,3498.964069,3594.806885,3609.300189,3494.428976,917526 +17-09-2020,BRITANNIA.NS,3598.079586,3567.830566,3638.240018,3523.976725,741010 +18-09-2020,BRITANNIA.NS,3588.448413,3550.859375,3590.365315,3529.680542,947698 +21-09-2020,BRITANNIA.NS,3543.846528,3393.58374,3548.521787,3378.809875,604282 +22-09-2020,BRITANNIA.NS,3422.289549,3354.96582,3439.120481,3310.130133,670648 +23-09-2020,BRITANNIA.NS,3383.858927,3389.469238,3415.650689,3331.402657,405856 +24-09-2020,BRITANNIA.NS,3356.83597,3378.108398,3417.614337,3328.971381,517316 +25-09-2020,BRITANNIA.NS,3403.588541,3446.974854,3475.540732,3380.212247,507368 +28-09-2020,BRITANNIA.NS,3469.883664,3494.615967,3532.625731,3449.406121,390640 +29-09-2020,BRITANNIA.NS,3524.210262,3494.148438,3549.456661,3461.234431,449330 +30-09-2020,BRITANNIA.NS,3491.483797,3551.467285,3576.57352,3472.829557,535771 +01-10-2020,BRITANNIA.NS,3571.898025,3561.238525,3579.331642,3517.665018,336322 +05-10-2020,BRITANNIA.NS,3567.222928,3581.669434,3607.243194,3539.218169,460889 +06-10-2020,BRITANNIA.NS,3618.650697,3521.265137,3627.954417,3508.314577,666856 +07-10-2020,BRITANNIA.NS,3534.496057,3540.05957,3588.729066,3523.275435,590795 +08-10-2020,BRITANNIA.NS,3552.168383,3548.241211,3576.573328,3526.548054,371495 +09-10-2020,BRITANNIA.NS,3559.741915,3501.862305,3570.635176,3492.418191,347685 +12-10-2020,BRITANNIA.NS,3524.304037,3489.145996,3529.166261,3480.543565,286506 +13-10-2020,BRITANNIA.NS,3489.613343,3502.376709,3540.386702,3462.169481,368886 +14-10-2020,BRITANNIA.NS,3499.898953,3543.659424,3554.880046,3497.093798,545911 +15-10-2020,BRITANNIA.NS,3543.846774,3488.678711,3586.812364,3473.71788,526411 +16-10-2020,BRITANNIA.NS,3505.462268,3503.825928,3533.56062,3479.56138,263967 +19-10-2020,BRITANNIA.NS,3521.404997,3527.436035,3548.521498,3497.093651,473267 +20-10-2020,BRITANNIA.NS,3441.925865,3322.379395,3454.081539,3312.982306,3187477 +21-10-2020,BRITANNIA.NS,3347.485711,3176.60498,3347.485711,3162.345439,3538724 +22-10-2020,BRITANNIA.NS,3188.526966,3233.736816,3266.463633,3188.526966,2266246 +23-10-2020,BRITANNIA.NS,3253.980522,3244.39624,3275.393119,3218.495349,1022334 +26-10-2020,BRITANNIA.NS,3255.850456,3259.029541,3277.870972,3240.889627,893740 +27-10-2020,BRITANNIA.NS,3253.980242,3340.23877,3354.965835,3253.980242,1753963 +28-10-2020,BRITANNIA.NS,3340.192177,3311.673096,3365.9997,3296.010977,667035 +29-10-2020,BRITANNIA.NS,3308.213067,3303.210449,3325.043999,3270.810998,654253 +30-10-2020,BRITANNIA.NS,3310.08341,3247.668701,3319.293761,3235.886957,475859 +02-11-2020,BRITANNIA.NS,3256.785417,3198.157715,3259.543774,3170.900818,764391 +03-11-2020,BRITANNIA.NS,3221.253843,3182.589355,3232.708229,3169.825988,623300 +04-11-2020,BRITANNIA.NS,3200.682496,3245.284424,3278.2918,3190.303329,714800 +05-11-2020,BRITANNIA.NS,3283.901891,3271.97998,3300.732823,3240.375184,999876 +06-11-2020,BRITANNIA.NS,3282.032083,3285.351563,3324.109417,3263.003686,582470 +09-11-2020,BRITANNIA.NS,3317.563921,3317.844482,3338.135062,3285.351431,566460 +10-11-2020,BRITANNIA.NS,3340.004968,3280.489014,3340.004968,3222.048277,976298 +11-11-2020,BRITANNIA.NS,3281.096936,3265.902344,3311.579718,3228.780831,1141508 +12-11-2020,BRITANNIA.NS,3272.400893,3286.987793,3296.946004,3255.242829,615256 +13-11-2020,BRITANNIA.NS,3288.577055,3286.192627,3311.439025,3277.356433,473523 +14-11-2020,BRITANNIA.NS,3305.408182,3298.255127,3306.81076,3286.707146,56492 +17-11-2020,BRITANNIA.NS,3311.018542,3281.844971,3319.434009,3276.795554,694643 +18-11-2020,BRITANNIA.NS,3279.97488,3273.008789,3293.205772,3221.253579,914389 +19-11-2020,BRITANNIA.NS,3262.395691,3283.294189,3318.498798,3253.980225,739067 +20-11-2020,BRITANNIA.NS,3296.010911,3321.397705,3345.381693,3292.457668,1197247 +23-11-2020,BRITANNIA.NS,3342.81003,3326.353027,3365.251272,3321.303839,952758 +24-11-2020,BRITANNIA.NS,3342.810094,3330.888184,3359.641026,3302.322306,752974 +25-11-2020,BRITANNIA.NS,3338.69599,3324.857178,3347.345219,3302.135374,385590 +26-11-2020,BRITANNIA.NS,3337.948023,3318.265137,3340.846547,3263.330842,741800 +27-11-2020,BRITANNIA.NS,3332.384669,3401.671875,3445.572514,3275.580268,5383773 +01-12-2020,BRITANNIA.NS,3462.02932,3393.630371,3462.02932,3362.025574,1042234 +02-12-2020,BRITANNIA.NS,3400.783667,3363.381592,3411.069237,3328.784672,680870 +03-12-2020,BRITANNIA.NS,3410.134127,3399.801758,3416.585893,3373.713902,450558 +04-12-2020,BRITANNIA.NS,3400.783325,3411.255859,3433.510137,3377.407031,482933 +07-12-2020,BRITANNIA.NS,3412.939235,3393.256348,3431.640272,3377.500861,492080 +08-12-2020,BRITANNIA.NS,3403.027628,3408.637939,3417.520932,3382.69025,413743 +09-12-2020,BRITANNIA.NS,3411.910559,3391.526611,3427.900036,3384.046197,434686 +10-12-2020,BRITANNIA.NS,3391.526609,3496.860107,3503.639233,3388.627857,1443681 +11-12-2020,BRITANNIA.NS,3503.498774,3490.314453,3531.690493,3461.094086,695958 +14-12-2020,BRITANNIA.NS,3501.76894,3531.643799,3545.716374,3494.335324,685712 +15-12-2020,BRITANNIA.NS,3529.820569,3520.984375,3551.046199,3483.722469,648902 +16-12-2020,BRITANNIA.NS,3521.592301,3508.875732,3540.106374,3501.769247,466183 +17-12-2020,BRITANNIA.NS,3497.187399,3487.509521,3522.340202,3479.327818,488772 +18-12-2020,BRITANNIA.NS,3495.223759,3478.860352,3515.607934,3450.341271,1043126 +21-12-2020,BRITANNIA.NS,3477.457684,3388.674561,3484.984897,3305.267985,670146 +22-12-2020,BRITANNIA.NS,3384.887613,3394.612061,3424.533719,3311.112115,662139 +23-12-2020,BRITANNIA.NS,3405.084728,3389.890137,3430.097364,3371.095504,451656 +24-12-2020,BRITANNIA.NS,3417.614128,3383.250977,3444.637032,3356.882563,579767 +28-12-2020,BRITANNIA.NS,3398.913438,3369.506104,3409.339175,3364.31652,463358 +29-12-2020,BRITANNIA.NS,3379.277403,3359.921875,3387.926632,3342.903977,414932 +30-12-2020,BRITANNIA.NS,3368.290372,3351.13208,3371.65665,3332.52464,407808 +31-12-2020,BRITANNIA.NS,3348.093294,3344.072754,3367.822979,3330.748265,459383 +01-01-2021,BRITANNIA.NS,3342.810697,3336.078369,3370.862256,3331.636872,453083 +04-01-2021,BRITANNIA.NS,3355.901216,3322.145752,3360.482879,3307.278518,698402 +05-01-2021,BRITANNIA.NS,3318.498702,3320.462402,3332.477681,3310.083236,725278 +06-01-2021,BRITANNIA.NS,3336.264745,3309.802734,3368.056506,3282.031742,1099588 +07-01-2021,BRITANNIA.NS,3328.784574,3322.052246,3336.21819,3288.06302,621487 +08-01-2021,BRITANNIA.NS,3341.875375,3343.044189,3356.789406,3303.398082,961239 +11-01-2021,BRITANNIA.NS,3369.739884,3378.202148,3389.562937,3317.236586,1043630 +12-01-2021,BRITANNIA.NS,3388.62795,3395.781006,3411.817282,3353.376541,893653 +13-01-2021,BRITANNIA.NS,3403.588709,3385.962891,3411.069124,3366.186635,798273 +14-01-2021,BRITANNIA.NS,3387.692596,3427.385498,3464.273245,3384.513511,1192074 +15-01-2021,BRITANNIA.NS,3440.991058,3374.64917,3445.666317,3339.070399,597621 +18-01-2021,BRITANNIA.NS,3374.649116,3373.5271,3426.965225,3342.810553,826497 +19-01-2021,BRITANNIA.NS,3393.069395,3367.355469,3412.79908,3354.03098,594091 +20-01-2021,BRITANNIA.NS,3370.861929,3358.986816,3404.523796,3352.160892,607449 +21-01-2021,BRITANNIA.NS,3370.581383,3394.986328,3428.414432,3368.617911,834432 +22-01-2021,BRITANNIA.NS,3412.004364,3373.667236,3450.341492,3357.771354,791205 +25-01-2021,BRITANNIA.NS,3397.838042,3378.856445,3403.448353,3343.978968,467367 +27-01-2021,BRITANNIA.NS,3378.856716,3376.238525,3412.845715,3360.389442,646880 +28-01-2021,BRITANNIA.NS,3355.620296,3369.692871,3412.939016,3328.083067,643832 +29-01-2021,BRITANNIA.NS,3371.048717,3273.709961,3385.635616,3254.167241,733173 +01-02-2021,BRITANNIA.NS,3309.148682,3292.083984,3326.821071,3256.785775,544282 +02-02-2021,BRITANNIA.NS,3317.470173,3273.850098,3323.17408,3257.486691,869950 +03-02-2021,BRITANNIA.NS,3297.039654,3288.109863,3313.823789,3273.616559,786972 +04-02-2021,BRITANNIA.NS,3293.205791,3347.485596,3373.713846,3283.013817,958717 +05-02-2021,BRITANNIA.NS,3381.147416,3311.626221,3381.147416,3301.153686,1159183 +08-02-2021,BRITANNIA.NS,3367.121747,3248.0896,3381.98898,3239.113239,2388271 +09-02-2021,BRITANNIA.NS,3277.356985,3237.523682,3277.356985,3230.604389,951124 +10-02-2021,BRITANNIA.NS,3242.666152,3202.412354,3258.749226,3195.118904,893690 +11-02-2021,BRITANNIA.NS,3207.928929,3237.850586,3244.629711,3197.877122,873772 +12-02-2021,BRITANNIA.NS,3253.980439,3199.046143,3262.395905,3187.638556,618874 +15-02-2021,BRITANNIA.NS,3206.292888,3195.072266,3221.253718,3181.981539,513578 +16-02-2021,BRITANNIA.NS,3209.098026,3169.311523,3209.425386,3165.197387,693631 +17-02-2021,BRITANNIA.NS,3151.124471,3145.51416,3183.711116,3141.773953,866571 +18-02-2021,BRITANNIA.NS,3149.254504,3141.259766,3170.713898,3123.16665,616156 +19-02-2021,BRITANNIA.NS,3140.838968,3114.844482,3163.280211,3104.371948,765676 +22-02-2021,BRITANNIA.NS,3132.42357,3124.195068,3154.63105,3101.847421,666371 +23-02-2021,BRITANNIA.NS,3132.236937,3119.286377,3149.254836,3109.328165,484686 +24-02-2021,BRITANNIA.NS,3141.774549,3184.366211,3193.202406,3124.008562,512568 +25-02-2021,BRITANNIA.NS,3197.877586,3183.851807,3203.207336,3155.426319,586357 +26-02-2021,BRITANNIA.NS,3168.890822,3145.280762,3187.545061,3125.878435,748717 +01-03-2021,BRITANNIA.NS,3152.527326,3190.209961,3197.87734,3148.36639,377869 +02-03-2021,BRITANNIA.NS,3190.20993,3224.011963,3225.928865,3174.501013,383968 +03-03-2021,BRITANNIA.NS,3235.279409,3255.055664,3260.665975,3211.903112,409493 +04-03-2021,BRITANNIA.NS,3225.929148,3274.458252,3286.520559,3225.929148,537283 +05-03-2021,BRITANNIA.NS,3259.590737,3264.967285,3278.899466,3235.980678,612423 +08-03-2021,BRITANNIA.NS,3266.697444,3238.271729,3281.050353,3226.864141,463984 +09-03-2021,BRITANNIA.NS,3247.902392,3204.188721,3262.535861,3176.698289,589556 +10-03-2021,BRITANNIA.NS,3227.705211,3254.307617,3262.395724,3215.175608,270942 +12-03-2021,BRITANNIA.NS,3265.107305,3211.20166,3266.930839,3202.552431,344205 +15-03-2021,BRITANNIA.NS,3219.944565,3226.302734,3232.05344,3178.241162,311078 +16-03-2021,BRITANNIA.NS,3237.710628,3262.489502,3272.681476,3231.585993,383099 +17-03-2021,BRITANNIA.NS,3261.460893,3242.66626,3271.746464,3222.469277,378136 +18-03-2021,BRITANNIA.NS,3253.98041,3216.250977,3261.367228,3204.796591,430166 +19-03-2021,BRITANNIA.NS,3202.178749,3241.450928,3267.866143,3159.540292,1312375 +22-03-2021,BRITANNIA.NS,3216.672156,3332.898926,3338.135308,3216.672156,820046 +23-03-2021,BRITANNIA.NS,3338.134846,3336.638672,3345.61526,3296.057516,461046 +24-03-2021,BRITANNIA.NS,3306.343396,3307.979736,3336.45202,3293.252669,480657 +25-03-2021,BRITANNIA.NS,3305.408353,3220.178467,3333.272945,3206.292855,486516 +26-03-2021,BRITANNIA.NS,3230.931364,3276.982666,3286.707114,3230.931364,273033 +30-03-2021,BRITANNIA.NS,3285.772173,3381.147461,3389.562928,3282.078764,567450 +31-03-2021,BRITANNIA.NS,3381.147355,3389.609619,3417.614375,3359.173637,441583 +01-04-2021,BRITANNIA.NS,3398.913463,3383.485107,3431.640278,3375.77093,460658 +05-04-2021,BRITANNIA.NS,3398.913556,3460.019287,3478.392965,3394.238297,807938 +06-04-2021,BRITANNIA.NS,3467.172181,3488.304443,3493.727561,3440.99073,462351 +07-04-2021,BRITANNIA.NS,3489.613388,3561.19165,3571.897948,3470.491624,633677 +08-04-2021,BRITANNIA.NS,3592.986884,3627.918701,3644.315268,3574.97447,613388 +09-04-2021,BRITANNIA.NS,3627.918594,3609.811035,3653.535213,3602.492034,526934 +12-04-2021,BRITANNIA.NS,3591.038118,3624.116455,3659.523533,3564.470974,1108910 +13-04-2021,BRITANNIA.NS,3625.399584,3560.668701,3656.671781,3544.55734,411660 +15-04-2021,BRITANNIA.NS,3565.421301,3510.005615,3611.901907,3491.280309,494464 +16-04-2021,BRITANNIA.NS,3512.667394,3513.61792,3549.215058,3494.65498,251741 +19-04-2021,BRITANNIA.NS,3502.687013,3557.627441,3569.223808,3472.317765,560398 +20-04-2021,BRITANNIA.NS,3547.266286,3545.365234,3567.084836,3507.534502,331477 +22-04-2021,BRITANNIA.NS,3540.802782,3566.371826,3579.679184,3509.48278,424370 +23-04-2021,BRITANNIA.NS,3569.223596,3469.703613,3574.831604,3460.388416,491834 +26-04-2021,BRITANNIA.NS,3479.969305,3364.100098,3480.824686,3356.305834,1031406 +27-04-2021,BRITANNIA.NS,3395.942777,3366.001221,3397.748915,3342.998548,813608 +28-04-2021,BRITANNIA.NS,3315.433231,3306.640869,3352.503728,3297.373245,1498181 +29-04-2021,BRITANNIA.NS,3323.750798,3297.278564,3332.448016,3276.462144,611087 +30-04-2021,BRITANNIA.NS,3288.818575,3278.362793,3296.755556,3266.956486,436187 +03-05-2021,BRITANNIA.NS,3268.952485,3269.094971,3306.593157,3261.823543,570022 +04-05-2021,BRITANNIA.NS,3262.203665,3265.863281,3290.719431,3250.797359,337838 +05-05-2021,BRITANNIA.NS,3270.853953,3280.834473,3287.773124,3266.243811,234116 +06-05-2021,BRITANNIA.NS,3281.214146,3281.261719,3318.759905,3269.522636,384450 +07-05-2021,BRITANNIA.NS,3312.29637,3290.006592,3312.29637,3281.451862,189156 +10-05-2021,BRITANNIA.NS,3305.927744,3244.904053,3305.927744,3235.113594,694001 +11-05-2021,BRITANNIA.NS,3244.904333,3249.276611,3264.770225,3228.032503,455412 +12-05-2021,BRITANNIA.NS,3235.58914,3269.380371,3274.560689,3232.880049,252497 +14-05-2021,BRITANNIA.NS,3279.313519,3328.218018,3350.12768,3268.09727,677498 +17-05-2021,BRITANNIA.NS,3344.851815,3333.730713,3359.062126,3323.084873,338003 +18-05-2021,BRITANNIA.NS,3350.792642,3351.030273,3359.062168,3307.828933,474368 +19-05-2021,BRITANNIA.NS,3360.108006,3359.537598,3379.118518,3342.095592,688416 +20-05-2021,BRITANNIA.NS,3326.839597,3253.221436,3343.663853,3246.044921,1046540 +21-05-2021,BRITANNIA.NS,3278.362775,3265.768311,3278.362775,3248.896481,521688 +24-05-2021,BRITANNIA.NS,3287.868045,3211.921143,3287.868045,3204.60191,1643611 +25-05-2021,BRITANNIA.NS,3229.47545,3281.471436,3288.626846,3229.47545,1318946 +26-05-2021,BRITANNIA.NS,3282.950389,3259.05127,3295.162338,3256.236854,373186 +27-05-2021,BRITANNIA.NS,3272.408018,3257.763184,3279.563429,3243.834123,444547 +28-05-2021,BRITANNIA.NS,3260.005572,3266.15918,3290.535329,3253.327188,249529 +31-05-2021,BRITANNIA.NS,3271.215448,3289.437988,3299.50308,3269.784366,352802 +01-06-2021,BRITANNIA.NS,3299.121544,3288.388428,3309.711646,3283.856667,236580 +02-06-2021,BRITANNIA.NS,3288.388296,3315.578857,3325.834946,3287.720505,420074 +03-06-2021,BRITANNIA.NS,3320.110624,3335.614014,3338.714692,3308.08944,380896 +04-06-2021,BRITANNIA.NS,3339.191983,3328.983643,3350.640641,3320.110886,312826 +07-06-2021,BRITANNIA.NS,3345.393244,3379.834717,3391.664903,3318.679709,357312 +08-06-2021,BRITANNIA.NS,3381.647209,3436.266846,3455.586455,3379.834598,787313 +09-06-2021,BRITANNIA.NS,3432.689241,3410.459717,3442.563801,3393.668492,546202 +10-06-2021,BRITANNIA.NS,3406.929547,3411.986084,3445.664264,3391.664671,355092 +11-06-2021,BRITANNIA.NS,3410.746072,3394.431641,3429.827169,3387.848755,301375 +14-06-2021,BRITANNIA.NS,3394.431447,3426.249268,3432.689137,3349.161594,312420 +15-06-2021,BRITANNIA.NS,3428.253261,3464.984375,3473.236857,3427.919249,451019 +16-06-2021,BRITANNIA.NS,3464.220896,3472.234863,3477.33915,3439.41547,232534 +17-06-2021,BRITANNIA.NS,3459.307172,3490.075439,3494.702698,3443.660767,300185 +18-06-2021,BRITANNIA.NS,3493.176104,3452.915039,3509.967562,3429.82696,731807 +21-06-2021,BRITANNIA.NS,3434.597212,3481.202881,3486.06842,3416.565669,231475 +22-06-2021,BRITANNIA.NS,3482.300135,3483.158691,3496.610958,3449.862271,235555 +23-06-2021,BRITANNIA.NS,3484.208205,3491.172852,3515.024222,3464.173054,378997 +24-06-2021,BRITANNIA.NS,3491.172879,3519.60376,3534.630123,3483.254178,385390 +25-06-2021,BRITANNIA.NS,3539.4479,3501.428955,3539.4479,3477.434336,176772 +28-06-2021,BRITANNIA.NS,3501.429213,3498.757813,3515.692287,3475.621981,181793 +29-06-2021,BRITANNIA.NS,3487.070213,3489.121338,3498.614369,3444.185498,357263 +30-06-2021,BRITANNIA.NS,3506.151447,3481.966064,3520.462269,3466.033396,428387 +01-07-2021,BRITANNIA.NS,3472.759508,3430.590332,3492.794659,3416.136262,612678 +02-07-2021,BRITANNIA.NS,3443.183891,3382.410645,3443.183891,3372.583833,292855 +05-07-2021,BRITANNIA.NS,3400.251383,3361.659912,3419.809507,3351.022061,519061 +06-07-2021,BRITANNIA.NS,3363.997476,3357.319092,3371.4869,3347.444531,282115 +07-07-2021,BRITANNIA.NS,3359.227023,3359.561035,3379.262174,3344.9162,524482 +08-07-2021,BRITANNIA.NS,3338.237726,3330.986816,3363.901707,3313.670815,627227 +09-07-2021,BRITANNIA.NS,3330.605398,3316.246826,3356.364878,3308.662137,595359 +12-07-2021,BRITANNIA.NS,3322.209798,3310.951904,3339.192021,3304.941545,146119 +13-07-2021,BRITANNIA.NS,3328.458588,3325.35791,3329.12638,3305.895286,182918 +14-07-2021,BRITANNIA.NS,3314.386535,3325.59668,3327.886318,3295.448453,458955 +15-07-2021,BRITANNIA.NS,3342.053892,3301.840576,3342.053892,3296.73629,264604 +16-07-2021,BRITANNIA.NS,3301.029629,3282.902588,3313.146079,3279.181867,399006 +19-07-2021,BRITANNIA.NS,3282.330046,3291.63208,3298.644476,3268.687248,226731 +20-07-2021,BRITANNIA.NS,3296.259351,3275.794922,3307.660259,3269.068789,152954 +22-07-2021,BRITANNIA.NS,3291.012153,3267.924072,3291.012153,3258.097261,389457 +23-07-2021,BRITANNIA.NS,3269.545864,3281.757813,3293.874262,3267.924018,247778 +26-07-2021,BRITANNIA.NS,3281.900748,3322.018799,3337.283676,3273.362004,433827 +27-07-2021,BRITANNIA.NS,3335.375817,3292.204834,3343.819295,3277.321485,210607 +28-07-2021,BRITANNIA.NS,3309.616019,3266.779053,3309.616019,3253.326787,352127 +29-07-2021,BRITANNIA.NS,3266.87443,3249.12915,3271.40619,3245.69446,321411 +30-07-2021,BRITANNIA.NS,3266.68361,3266.111084,3281.948487,3222.79709,988317 +02-08-2021,BRITANNIA.NS,3288.340503,3343.62793,3379.261968,3281.996132,1887580 +03-08-2021,BRITANNIA.NS,3386.89454,3409.028564,3414.562129,3368.767498,1326045 +04-08-2021,BRITANNIA.NS,3414.562079,3413.894287,3433.643175,3377.353942,478788 +05-08-2021,BRITANNIA.NS,3413.894303,3445.234863,3451.483969,3384.604868,497146 +06-08-2021,BRITANNIA.NS,3445.234973,3438.413574,3453.678451,3425.152305,258380 +09-08-2021,BRITANNIA.NS,3453.582944,3469.038818,3481.346032,3440.560189,444706 +10-08-2021,BRITANNIA.NS,3469.038814,3470.088135,3476.575754,3445.568973,249493 +11-08-2021,BRITANNIA.NS,3470.088176,3458.925781,3481.29832,3407.025292,233115 +12-08-2021,BRITANNIA.NS,3467.416656,3454.44165,3475.573871,3441.752675,232971 +13-08-2021,BRITANNIA.NS,3454.441675,3415.086914,3476.671198,3410.841417,323144 +16-08-2021,BRITANNIA.NS,3405.975765,3487.356689,3505.149719,3389.804582,348972 +17-08-2021,BRITANNIA.NS,3501.381122,3526.663574,3537.253676,3499.473012,579154 +18-08-2021,BRITANNIA.NS,3538.398652,3549.799561,3558.624568,3517.55246,426843 +20-08-2021,BRITANNIA.NS,3472.75943,3716.949707,3785.212374,3468.27542,1567252 +23-08-2021,BRITANNIA.NS,3730.354154,3688.614258,3782.493154,3673.683394,645088 +24-08-2021,BRITANNIA.NS,3696.819528,3637.047852,3713.181475,3621.115182,437167 +25-08-2021,BRITANNIA.NS,3637.047772,3666.241943,3718.905723,3622.546186,360778 +26-08-2021,BRITANNIA.NS,3649.450636,3750.294189,3765.606817,3649.450636,1114234 +27-08-2021,BRITANNIA.NS,3763.460014,3760.454834,3790.412062,3732.023954,475524 +30-08-2021,BRITANNIA.NS,3778.057095,3803.196533,3810.065681,3751.534325,466524 +31-08-2021,BRITANNIA.NS,3811.448847,3813.833984,3842.264863,3778.05693,688613 +01-09-2021,BRITANNIA.NS,3801.527071,3830.864258,3840.92935,3781.730433,352460 +02-09-2021,BRITANNIA.NS,3830.530134,3898.363525,3915.441014,3818.175171,525680 +03-09-2021,BRITANNIA.NS,3916.395096,3934.713135,3944.730711,3886.008356,426377 +06-09-2021,BRITANNIA.NS,3953.984547,3891.637207,3958.659323,3874.416472,312608 +07-09-2021,BRITANNIA.NS,3908.667024,3907.283691,3939.864803,3892.543591,259534 +08-09-2021,BRITANNIA.NS,3892.352844,3874.798096,3900.080548,3831.197838,236283 +09-09-2021,BRITANNIA.NS,3872.3177,3883.766357,3929.560755,3864.017469,295134 +13-09-2021,BRITANNIA.NS,3883.766557,3905.757568,3914.487077,3872.317899,171201 +14-09-2021,BRITANNIA.NS,3908.762661,3913.055908,3962.189732,3894.833368,419441 +15-09-2021,BRITANNIA.NS,3916.586078,3898.602051,3945.016725,3884.004965,218163 +16-09-2021,BRITANNIA.NS,3898.602062,3885.913086,3930.705914,3854.190763,243636 +17-09-2021,BRITANNIA.NS,3890.063171,3865.687256,3925.935727,3855.335668,621517 +20-09-2021,BRITANNIA.NS,3849.6112,3896.836914,3925.935586,3816.219282,291097 +21-09-2021,BRITANNIA.NS,3875.561371,3888.298096,3922.643836,3866.784113,424258 +22-09-2021,BRITANNIA.NS,3894.451782,3872.031494,3916.395043,3863.063472,259937 +23-09-2021,BRITANNIA.NS,3873.462509,3856.623535,3888.202609,3832.91518,322858 +24-09-2021,BRITANNIA.NS,3854.381528,3857.148193,3910.623246,3844.840979,373614 +27-09-2021,BRITANNIA.NS,3863.826395,3825.378174,3877.851187,3816.219155,248898 +28-09-2021,BRITANNIA.NS,3821.180248,3819.701416,3882.001241,3806.72641,354948 +29-09-2021,BRITANNIA.NS,3799.046443,3790.221436,3835.205029,3777.246196,332446 +30-09-2021,BRITANNIA.NS,3789.505658,3767.514648,3809.540809,3759.262168,217501 +01-10-2021,BRITANNIA.NS,3776.912155,3740.944336,3776.912155,3706.502865,181917 +04-10-2021,BRITANNIA.NS,3730.35447,3714.040039,3784.97411,3702.686879,372752 +05-10-2021,BRITANNIA.NS,3715.089436,3703.831543,3725.822553,3687.898874,131731 +06-10-2021,BRITANNIA.NS,3714.13563,3757.640625,3809.684132,3703.87954,409840 +07-10-2021,BRITANNIA.NS,3777.866476,3721.386475,3781.539447,3699.299965,187556 +08-10-2021,BRITANNIA.NS,3735.124595,3704.881104,3748.481362,3670.105852,316870 +11-10-2021,BRITANNIA.NS,3701.732733,3664.143066,3721.529371,3655.174811,253051 +12-10-2021,BRITANNIA.NS,3645.443259,3690.236084,3696.723703,3639.718931,253262 +13-10-2021,BRITANNIA.NS,3693.527774,3705.262695,3715.185005,3677.404341,174222 +14-10-2021,BRITANNIA.NS,3732.262337,3715.900391,3744.665049,3702.686639,299078 +18-10-2021,BRITANNIA.NS,3778.056963,3661.042236,3778.056963,3649.259567,256837 +19-10-2021,BRITANNIA.NS,3682.985601,3621.496582,3690.61804,3606.327204,282932 +20-10-2021,BRITANNIA.NS,3625.408134,3589.154053,3737.366555,3568.164848,523002 +21-10-2021,BRITANNIA.NS,3623.977223,3543.693604,3623.977223,3510.921727,335589 +22-10-2021,BRITANNIA.NS,3562.440569,3520.462158,3587.245993,3482.299967,192033 +25-10-2021,BRITANNIA.NS,3520.462187,3464.220703,3526.711292,3451.483978,289025 +26-10-2021,BRITANNIA.NS,3481.34614,3523.133789,3534.820961,3440.178767,326825 +27-10-2021,BRITANNIA.NS,3530.861341,3527.95166,3559.769248,3512.305022,441016 +28-10-2021,BRITANNIA.NS,3553.854231,3512.734375,3557.384187,3486.116338,193658 +29-10-2021,BRITANNIA.NS,3511.875731,3506.866943,3538.541516,3473.761288,283538 +01-11-2021,BRITANNIA.NS,3524.278356,3509.156494,3530.002684,3483.349499,139766 +02-11-2021,BRITANNIA.NS,3511.112575,3513.688477,3537.253817,3498.566847,151547 +03-11-2021,BRITANNIA.NS,3525.232754,3463.076172,3529.812264,3451.818278,185296 +04-11-2021,BRITANNIA.NS,3463.076172,3463.076172,3463.076172,3463.076172,0 +08-11-2021,BRITANNIA.NS,3497.56506,3546.889648,3557.5275,3453.678537,336938 +09-11-2021,BRITANNIA.NS,3425.05661,3455.204834,3471.805294,3372.726613,1399094 +10-11-2021,BRITANNIA.NS,3462.694245,3528.571777,3549.083956,3434.597377,706755 +11-11-2021,BRITANNIA.NS,3529.144461,3476.003418,3547.176004,3466.367604,298625 +12-11-2021,BRITANNIA.NS,3500.045527,3518.506348,3531.863115,3473.952035,275060 +15-11-2021,BRITANNIA.NS,3530.002922,3570.645752,3575.416026,3505.197496,320669 +16-11-2021,BRITANNIA.NS,3578.659536,3521.177734,3587.246029,3511.8757,199179 +17-11-2021,BRITANNIA.NS,3521.177711,3448.955811,3529.954969,3442.038913,250996 +18-11-2021,BRITANNIA.NS,3477.338962,3407.502197,3477.338962,3391.664795,248828 +22-11-2021,BRITANNIA.NS,3424.102637,3417.042725,3461.787801,3405.975596,364653 +23-11-2021,BRITANNIA.NS,3413.417221,3493.891602,3501.381025,3409.791766,365672 +24-11-2021,BRITANNIA.NS,3491.840527,3456.874512,3505.197294,3444.137787,149025 +25-11-2021,BRITANNIA.NS,3444.61501,3409.219482,3466.844535,3402.15957,232784 +26-11-2021,BRITANNIA.NS,3396.435183,3391.951172,3468.084794,3371.582008,372530 +29-11-2021,BRITANNIA.NS,3386.894462,3366.477783,3386.894462,3309.711524,281082 +30-11-2021,BRITANNIA.NS,3352.548592,3382.601318,3401.205387,3340.241378,633377 +01-12-2021,BRITANNIA.NS,3387.371847,3372.82251,3440.989684,3365.905612,312855 +02-12-2021,BRITANNIA.NS,3377.353853,3414.084961,3441.561785,3367.813305,377041 +03-12-2021,BRITANNIA.NS,3393.572846,3390.472168,3428.348096,3386.894463,313990 +06-12-2021,BRITANNIA.NS,3392.618931,3335.566406,3416.5658,3329.651313,165986 +07-12-2021,BRITANNIA.NS,3341.147668,3314.577148,3366.859398,3307.708,254445 +08-12-2021,BRITANNIA.NS,3329.603478,3411.461426,3417.853546,3322.972844,326189 +09-12-2021,BRITANNIA.NS,3401.205434,3457.39917,3467.464495,3400.251379,284117 +10-12-2021,BRITANNIA.NS,3457.398938,3465.556152,3474.667422,3438.79487,190379 +13-12-2021,BRITANNIA.NS,3473.713622,3423.864258,3490.266567,3412.606364,311904 +14-12-2021,BRITANNIA.NS,3415.516141,3415.182129,3432.164351,3380.263863,297867 +15-12-2021,BRITANNIA.NS,3406.929487,3378.880371,3415.134451,3359.703778,152079 +16-12-2021,BRITANNIA.NS,3386.894738,3397.007813,3407.549932,3374.158012,121782 +17-12-2021,BRITANNIA.NS,3383.078441,3373.680908,3392.61899,3339.191919,307396 +20-12-2021,BRITANNIA.NS,3360.181299,3312.383057,3367.813739,3272.503749,382144 +21-12-2021,BRITANNIA.NS,3314.290753,3344.67749,3378.641933,3302.031289,222991 +22-12-2021,BRITANNIA.NS,3360.181205,3336.329834,3376.018609,3324.499647,257611 +23-12-2021,BRITANNIA.NS,3342.149382,3391.283203,3396.435006,3341.099829,163291 +24-12-2021,BRITANNIA.NS,3396.435262,3378.594482,3401.205536,3357.319013,136780 +27-12-2021,BRITANNIA.NS,3377.353871,3351.785156,3381.694866,3345.5838,94111 +28-12-2021,BRITANNIA.NS,3368.767564,3387.514648,3398.343264,3349.781967,99497 +29-12-2021,BRITANNIA.NS,3387.51449,3396.053467,3405.784779,3363.233843,163737 +30-12-2021,BRITANNIA.NS,3405.975812,3409.696533,3421.24069,3364.045148,167005 +31-12-2021,BRITANNIA.NS,3421.24068,3440.321777,3456.731474,3405.069497,244207 +03-01-2022,BRITANNIA.NS,3444.137904,3451.341064,3459.402781,3417.615133,149689 +04-01-2022,BRITANNIA.NS,3456.540418,3471.280518,3476.432553,3444.137706,317247 +05-01-2022,BRITANNIA.NS,3470.8515,3491.554443,3519.508297,3466.128975,245395 +06-01-2022,BRITANNIA.NS,3491.554486,3506.24707,3517.552481,3459.21212,340345 +07-01-2022,BRITANNIA.NS,3515.691858,3565.636719,3570.07298,3513.640733,241905 +10-01-2022,BRITANNIA.NS,3565.636845,3595.164795,3604.41908,3556.620841,351447 +11-01-2022,BRITANNIA.NS,3595.16495,3571.361328,3626.314748,3566.35254,206008 +12-01-2022,BRITANNIA.NS,3577.70558,3530.193604,3587.007615,3521.416346,311095 +13-01-2022,BRITANNIA.NS,3530.193645,3576.799316,3587.198421,3521.70265,129143 +14-01-2022,BRITANNIA.NS,3576.799296,3541.499268,3582.380377,3525.518849,97013 +17-01-2022,BRITANNIA.NS,3527.140645,3496.753906,3542.214758,3475.001643,170221 +18-01-2022,BRITANNIA.NS,3499.472986,3455.490967,3524.946202,3445.187361,168104 +19-01-2022,BRITANNIA.NS,3453.678391,3411.365967,3460.881551,3401.205376,129227 +20-01-2022,BRITANNIA.NS,3425.056661,3439.510498,3457.494524,3412.176922,173547 +21-01-2022,BRITANNIA.NS,3440.32172,3452.056641,3462.264981,3411.413812,162594 +24-01-2022,BRITANNIA.NS,3444.138022,3361.946289,3459.927676,3343.962262,240598 +25-01-2022,BRITANNIA.NS,3341.100229,3376.686523,3401.634966,3272.646791,306411 +27-01-2022,BRITANNIA.NS,3372.583829,3333.610596,3372.583829,3277.798388,353612 +28-01-2022,BRITANNIA.NS,3333.610588,3348.398438,3429.82711,3333.610588,249034 +31-01-2022,BRITANNIA.NS,3348.732483,3372.870117,3468.943393,3348.732483,462842 +01-02-2022,BRITANNIA.NS,3396.435136,3488.596924,3539.543358,3382.172063,631482 +02-02-2022,BRITANNIA.NS,3501.381112,3454.680176,3501.381112,3439.176785,209928 +03-02-2022,BRITANNIA.NS,3455.586615,3398.724854,3484.20826,3391.664941,203975 +04-02-2022,BRITANNIA.NS,3418.807937,3398.343506,3428.586999,3377.354298,162672 +07-02-2022,BRITANNIA.NS,3398.295539,3290.153564,3415.325511,3281.9486,279194 +08-02-2022,BRITANNIA.NS,3282.902783,3313.861816,3329.651471,3261.34105,363856 +09-02-2022,BRITANNIA.NS,3347.778422,3355.744873,3378.021914,3313.861726,172750 +10-02-2022,BRITANNIA.NS,3360.181106,3372.154541,3381.027298,3324.881078,172088 +11-02-2022,BRITANNIA.NS,3338.237763,3320.635498,3348.112323,3271.453926,340217 +14-02-2022,BRITANNIA.NS,3270.499818,3241.878174,3296.259297,3232.385375,209831 +15-02-2022,BRITANNIA.NS,3267.637771,3318.107178,3329.651334,3243.7864,209065 +16-02-2022,BRITANNIA.NS,3320.110976,3302.937988,3338.047254,3277.178507,190567 +17-02-2022,BRITANNIA.NS,3322.59142,3304.941406,3322.972949,3272.408044,173362 +18-02-2022,BRITANNIA.NS,3291.489073,3321.684814,3334.421539,3285.907759,121161 +21-02-2022,BRITANNIA.NS,3273.457432,3315.578857,3339.191713,3272.407879,138287 +22-02-2022,BRITANNIA.NS,3248.556695,3329.412842,3337.283794,3248.556695,246372 +23-02-2022,BRITANNIA.NS,3337.045348,3349.82959,3367.813617,3310.570326,326853 +24-02-2022,BRITANNIA.NS,3281.471739,3287.673096,3343.008278,3257.14334,529995 +25-02-2022,BRITANNIA.NS,3277.178383,3265.491211,3285.764876,3196.46525,722637 +28-02-2022,BRITANNIA.NS,3248.556614,3269.975098,3281.948532,3174.474351,426929 +02-03-2022,BRITANNIA.NS,3263.773882,3235.915527,3263.773882,3216.83443,416582 +03-03-2022,BRITANNIA.NS,3248.556589,3211.72998,3281.519229,3196.083575,429892 +04-03-2022,BRITANNIA.NS,3196.083959,3216.453125,3238.873415,3124.529841,331936 +07-03-2022,BRITANNIA.NS,3148.380738,3008.563965,3148.905515,2994.348642,711477 +08-03-2022,BRITANNIA.NS,2971.880801,2970.688232,3033.894365,2909.867237,541966 +09-03-2022,BRITANNIA.NS,2999.54833,2980.324219,3024.353755,2951.559326,483468 +10-03-2022,BRITANNIA.NS,3076.826953,3074.871094,3098.770215,3000.311799,490457 +11-03-2022,BRITANNIA.NS,3100.678122,3052.879883,3106.974977,3046.106233,362091 +14-03-2022,BRITANNIA.NS,3052.87987,3039.475586,3067.28619,3000.597853,335292 +15-03-2022,BRITANNIA.NS,3039.618622,3074.775635,3099.724075,3035.46839,258636 +16-03-2022,BRITANNIA.NS,3094.95398,3161.403809,3165.888053,3083.743836,239522 +17-03-2022,BRITANNIA.NS,3169.369897,3201.76001,3207.532088,3148.905469,436218 +21-03-2022,BRITANNIA.NS,3196.08346,3088.800049,3196.08346,3081.596889,354460 +22-03-2022,BRITANNIA.NS,3081.597288,3013.286865,3100.678386,2988.338423,583821 +23-03-2022,BRITANNIA.NS,3021.873131,2959.716553,3028.026971,2949.937491,1044283 +24-03-2022,BRITANNIA.NS,2945.16749,2961.243408,2986.191851,2939.013882,459226 +25-03-2022,BRITANNIA.NS,2967.110604,2952.322754,2979.274804,2932.860128,339040 +28-03-2022,BRITANNIA.NS,2952.322624,2952.608887,2975.649217,2919.455482,310240 +29-03-2022,BRITANNIA.NS,2969.018515,2961.195313,2990.007721,2948.220074,359318 +30-03-2022,BRITANNIA.NS,2980.133237,3003.746094,3014.813223,2971.546744,450273 +31-03-2022,BRITANNIA.NS,3004.605148,3059.081543,3070.6257,3002.697038,413897 +01-04-2022,BRITANNIA.NS,3062.515903,3082.217041,3089.133938,3045.008904,260712 +04-04-2022,BRITANNIA.NS,3081.596843,3119.759033,3125.86489,3067.286022,275388 +05-04-2022,BRITANNIA.NS,3129.299723,3151.624512,3162.643891,3121.571786,236853 +06-04-2022,BRITANNIA.NS,3131.208031,3131.685059,3143.610744,3105.114538,245111 +07-04-2022,BRITANNIA.NS,3124.529414,3142.751953,3169.369988,3115.608908,302703 +08-04-2022,BRITANNIA.NS,3135.978232,3194.080078,3200.186169,3135.978232,168952 +11-04-2022,BRITANNIA.NS,3194.080207,3196.703857,3215.164912,3145.566656,186130 +12-04-2022,BRITANNIA.NS,3186.543116,3190.454834,3210.298988,3150.575296,238043 +13-04-2022,BRITANNIA.NS,3186.54322,3195.749756,3232.337853,3186.54322,205852 +18-04-2022,BRITANNIA.NS,3191.31347,3190.263916,3213.161232,3154.15308,197878 +19-04-2022,BRITANNIA.NS,3190.263781,3117.755615,3232.337691,3096.194116,296680 +20-04-2022,BRITANNIA.NS,3115.943091,3152.387939,3181.772875,3093.045775,235572 +21-04-2022,BRITANNIA.NS,3145.518851,3205.528809,3215.117106,3123.957119,152205 +22-04-2022,BRITANNIA.NS,3187.783392,3209.535889,3222.32013,3172.232252,148494 +25-04-2022,BRITANNIA.NS,3129.299617,3144.468994,3193.269035,2988.147261,630312 +26-04-2022,BRITANNIA.NS,3156.299444,3217.740479,3245.69433,3149.621061,398545 +27-04-2022,BRITANNIA.NS,3196.083679,3184.873535,3229.189335,3159.972611,248769 +28-04-2022,BRITANNIA.NS,3119.759279,3203.620605,3235.72469,3113.176394,322548 +29-04-2022,BRITANNIA.NS,3205.719653,3128.584229,3216.023258,3116.42003,259398 +02-05-2022,BRITANNIA.NS,3093.04566,3120.999512,3133.974517,3055.837522,215783 +04-05-2022,BRITANNIA.NS,3186.543041,3229.904785,3430.78107,3175.237398,2871830 +05-05-2022,BRITANNIA.NS,3253.326785,3126.4375,3266.254274,3110.218569,623098 +06-05-2022,BRITANNIA.NS,3095.908061,3155.822754,3171.135381,3040.668377,560373 +09-05-2022,BRITANNIA.NS,3131.684956,3102.634033,3184.921262,3076.826804,403409 +10-05-2022,BRITANNIA.NS,3111.172764,3097.386719,3168.034525,3086.367339,285192 +11-05-2022,BRITANNIA.NS,3091.137602,3110.075684,3132.92525,3048.205136,269579 +12-05-2022,BRITANNIA.NS,3077.30375,3069.05127,3091.089796,3011.855498,310942 +13-05-2022,BRITANNIA.NS,3076.826721,3127.868652,3168.415981,3076.826721,326757 +16-05-2022,BRITANNIA.NS,3183.680959,3133.974609,3184.587265,3103.921882,270772 +17-05-2022,BRITANNIA.NS,3137.886258,3214.067627,3227.471911,3134.499316,277190 +18-05-2022,BRITANNIA.NS,3196.083814,3238.39624,3274.936355,3196.083814,435712 +19-05-2022,BRITANNIA.NS,3210.394557,3178.958496,3232.910344,3156.06118,394058 +20-05-2022,BRITANNIA.NS,3205.624094,3291.727539,3304.655028,3197.991656,525530 +23-05-2022,BRITANNIA.NS,3292.681463,3326.83667,3375.445713,3292.681463,524978 +24-05-2022,BRITANNIA.NS,3353.502701,3310.999512,3356.364865,3281.948589,230532 +25-05-2022,BRITANNIA.NS,3331.272989,3354.933594,3363.043059,3312.621172,286553 +26-05-2022,BRITANNIA.NS,3386.894699,3397.341553,3413.465219,3352.071697,545260 +27-05-2022,BRITANNIA.NS,3418.378161,3394.145264,3418.712173,3348.970678,165721 +30-05-2022,BRITANNIA.NS,3397.770913,3411.938721,3451.436499,3378.880813,213495 +31-05-2022,BRITANNIA.NS,3412.272516,3480.201172,3530.002786,3391.903353,562987 +01-06-2022,BRITANNIA.NS,3481.44162,3388.13501,3501.142759,3370.67576,241386 +02-06-2022,BRITANNIA.NS,3405.975771,3412.701904,3419.141774,3344.677748,213099 +03-06-2022,BRITANNIA.NS,3410.745943,3367.813477,3431.830647,3332.513449,271462 +06-06-2022,BRITANNIA.NS,3367.813305,3331.511475,3372.583579,3291.536673,153889 +07-06-2022,BRITANNIA.NS,3305.800046,3227.996826,3319.061315,3199.899958,338018 +08-06-2022,BRITANNIA.NS,3229.475709,3207.05542,3246.267168,3157.921595,320103 +09-06-2022,BRITANNIA.NS,3206.72123,3193.459961,3226.661115,3154.1052,347351 +10-06-2022,BRITANNIA.NS,3163.645609,3206.435059,3217.31119,3149.430286,503822 +13-06-2022,BRITANNIA.NS,3185.589069,3204.670166,3219.935043,3158.827785,463899 +14-06-2022,BRITANNIA.NS,3205.194793,3227.424316,3237.107879,3177.050177,224645 +15-06-2022,BRITANNIA.NS,3232.337569,3229.856934,3246.552892,3198.039347,245702 +16-06-2022,BRITANNIA.NS,3243.88196,3234.627441,3274.220717,3217.120675,481507 +17-06-2022,BRITANNIA.NS,3234.627312,3179.006104,3234.627312,3148.667114,527370 +20-06-2022,BRITANNIA.NS,3202.686486,3278.96875,3299.640446,3174.493093,364703 +21-06-2022,BRITANNIA.NS,3278.968962,3328.173828,3370.439635,3275.5236,223641 +22-06-2022,BRITANNIA.NS,3311.383892,3303.280029,3353.018723,3286.344658,170854 +23-06-2022,BRITANNIA.NS,3314.246642,3310.849854,3346.176598,3290.517695,351311 +24-06-2022,BRITANNIA.NS,3327.882508,3367.042725,3401.592777,3327.882508,301133 +27-06-2022,BRITANNIA.NS,3398.729554,3357.094727,3402.563025,3345.594076,419730 +28-06-2022,BRITANNIA.NS,3353.115729,3333.414307,3367.576249,3288.14006,182574 +29-06-2022,BRITANNIA.NS,3333.414297,3303.765137,3353.69812,3260.917168,374478 +30-06-2022,BRITANNIA.NS,3280.327383,3364.179443,3380.435504,3280.327383,479308 +01-07-2022,BRITANNIA.NS,3311.383926,3478.651611,3493.840016,3311.383926,292487 +04-07-2022,BRITANNIA.NS,3469.577071,3591.327637,3603.944281,3469.577071,614359 +05-07-2022,BRITANNIA.NS,3599.625436,3548.770752,3604.477991,3528.77813,612519 +06-07-2022,BRITANNIA.NS,3542.510779,3717.83374,3727.63576,3534.843836,1043070 +07-07-2022,BRITANNIA.NS,3715.116464,3697.889893,3767.621209,3687.796672,519620 +08-07-2022,BRITANNIA.NS,3717.057306,3704.39209,3737.389465,3680.663142,379513 +11-07-2022,BRITANNIA.NS,3716.28086,3683.477539,3727.150536,3668.531764,208602 +12-07-2022,BRITANNIA.NS,3671.443301,3615.638916,3676.150375,3606.564543,283587 +13-07-2022,BRITANNIA.NS,3621.025396,3616.124268,3651.159812,3602.634258,164377 +14-07-2022,BRITANNIA.NS,3616.124235,3662.854248,3677.266432,3603.556164,265732 +15-07-2022,BRITANNIA.NS,3673.384581,3735.400146,3748.890393,3667.65866,660790 +18-07-2022,BRITANNIA.NS,3746.172876,3663.630859,3765.583099,3648.151255,455399 +19-07-2022,BRITANNIA.NS,3663.630818,3675.762207,3685.127781,3631.943726,228968 +20-07-2022,BRITANNIA.NS,3692.794759,3715.407715,3735.497247,3681.973655,440495 +21-07-2022,BRITANNIA.NS,3730.644543,3741.80542,3751.753158,3708.322788,282104 +22-07-2022,BRITANNIA.NS,3746.172852,3757.285156,3813.138118,3730.3049,433423 +25-07-2022,BRITANNIA.NS,3757.285,3771.308838,3799.550805,3736.467586,290157 +26-07-2022,BRITANNIA.NS,3784.993151,3694.881104,3784.993151,3683.574744,267527 +27-07-2022,BRITANNIA.NS,3687.941877,3740.883301,3749.957437,3669.64765,200264 +28-07-2022,BRITANNIA.NS,3749.569486,3755.24707,3767.52394,3723.268541,316008 +29-07-2022,BRITANNIA.NS,3768.494306,3785.381104,3832.887808,3762.574094,418970 +01-08-2022,BRITANNIA.NS,3785.381051,3741.950684,3800.521118,3725.015314,323129 +02-08-2022,BRITANNIA.NS,3760.730387,3676.441406,3793.727764,3647.277738,355859 +03-08-2022,BRITANNIA.NS,3668.531771,3658.82666,3681.488188,3616.172747,428088 +04-08-2022,BRITANNIA.NS,3651.79045,3663.727783,3680.177898,3616.124169,506667 +05-08-2022,BRITANNIA.NS,3634.563779,3579.341797,3722.783136,3570.36457,798850 +08-08-2022,BRITANNIA.NS,3579.341887,3524.313721,3592.73475,3506.262357,310094 +10-08-2022,BRITANNIA.NS,3532.66018,3540.181641,3566.434012,3517.180576,191222 +11-08-2022,BRITANNIA.NS,3557.893503,3532.951416,3574.198136,3525.090182,167070 +12-08-2022,BRITANNIA.NS,3542.365398,3551.827881,3559.155287,3501.264159,228587 +16-08-2022,BRITANNIA.NS,3569.588316,3581.622559,3614.13468,3566.62821,239514 +17-08-2022,BRITANNIA.NS,3584.097313,3595.9375,3605.399983,3572.596662,353941 +18-08-2022,BRITANNIA.NS,3602.537134,3584.145996,3617.046227,3572.499863,232262 +19-08-2022,BRITANNIA.NS,3584.145998,3554.54541,3600.062285,3535.038043,177955 +22-08-2022,BRITANNIA.NS,3554.545148,3568.035156,3622.917601,3527.856095,366371 +23-08-2022,BRITANNIA.NS,3542.365374,3570.218994,3595.69491,3530.719241,189150 +24-08-2022,BRITANNIA.NS,3568.569078,3551.245361,3579.244699,3529.214808,187721 +25-08-2022,BRITANNIA.NS,3569.005797,3539.065674,3569.733681,3532.660206,208578 +26-08-2022,BRITANNIA.NS,3556.777689,3542.510986,3559.834704,3520.140895,220796 +29-08-2022,BRITANNIA.NS,3511.308965,3598.315186,3620.006202,3479.524728,525684 +30-08-2022,BRITANNIA.NS,3607.389694,3637.23291,3655.090219,3607.389694,467342 +01-09-2022,BRITANNIA.NS,3620.006266,3608.505615,3634.952042,3563.81377,314888 +02-09-2022,BRITANNIA.NS,3626.557235,3595.015625,3648.05396,3590.890953,202152 +05-09-2022,BRITANNIA.NS,3572.451058,3554.59375,3605.448433,3550.22645,234232 +06-09-2022,BRITANNIA.NS,3563.716623,3502.380371,3583.709246,3488.987271,390746 +07-09-2022,BRITANNIA.NS,3493.839701,3559.737305,3566.433973,3482.193568,287734 +08-09-2022,BRITANNIA.NS,3574.392052,3564.347168,3578.274096,3525.769355,384831 +09-09-2022,BRITANNIA.NS,3576.818525,3541.880127,3590.890936,3534.455812,134487 +12-09-2022,BRITANNIA.NS,3541.880127,3541.880127,3541.880127,3541.880127,0 +13-09-2022,BRITANNIA.NS,3556.923075,3646.889404,3653.974183,3556.923075,398871 +14-09-2022,BRITANNIA.NS,3598.654952,3636.504883,3650.771348,3598.654952,389253 +15-09-2022,BRITANNIA.NS,3653.974077,3611.80542,3677.266342,3603.556076,311462 +16-09-2022,BRITANNIA.NS,3594.336093,3532.223389,3631.069793,3514.317508,559137 +19-09-2022,BRITANNIA.NS,3527.80773,3486.415527,3534.746789,3458.99859,211795 +20-09-2022,BRITANNIA.NS,3503.884684,3542.947754,3556.923018,3495.780822,346604 +21-09-2022,BRITANNIA.NS,3538.483424,3654.60498,3677.266509,3529.748824,773841 +22-09-2022,BRITANNIA.NS,3653.003597,3713.126709,3722.346564,3640.386953,687172 +23-09-2022,BRITANNIA.NS,3713.126706,3684.739258,3729.479912,3670.812566,326581 +26-09-2022,BRITANNIA.NS,3684.739201,3675.810547,3714.970762,3664.164414,626882 +27-09-2022,BRITANNIA.NS,3694.201641,3711.379639,3775.09383,3687.941892,584760 +28-09-2022,BRITANNIA.NS,3705.313912,3739.572998,3753.936608,3683.671706,364917 +29-09-2022,BRITANNIA.NS,3757.285044,3750.540039,3758.789383,3697.647186,450207 +30-09-2022,BRITANNIA.NS,3755.877637,3729.722412,3773.007061,3707.400659,309896 +03-10-2022,BRITANNIA.NS,3748.113719,3657.807617,3763.835951,3643.104469,251830 +04-10-2022,BRITANNIA.NS,3694.735537,3705.556641,3713.805984,3664.213012,153835 +06-10-2022,BRITANNIA.NS,3724.093548,3656.448975,3734.186768,3649.800879,308216 +07-10-2022,BRITANNIA.NS,3664.6498,3674.015137,3683.08951,3622.18994,318472 +10-10-2022,BRITANNIA.NS,3639.41642,3685.855469,3699.588105,3607.389556,185199 +11-10-2022,BRITANNIA.NS,3704.295414,3617.968262,3708.03174,3608.360297,202644 +12-10-2022,BRITANNIA.NS,3636.0681,3652.032959,3663.09669,3616.463825,271156 +13-10-2022,BRITANNIA.NS,3660.282548,3672.996338,3682.119047,3638.348903,156770 +14-10-2022,BRITANNIA.NS,3688.039297,3684.302734,3702.402671,3658.098935,350141 +17-10-2022,BRITANNIA.NS,3689.785881,3666.299561,3689.785881,3641.891302,93315 +18-10-2022,BRITANNIA.NS,3684.64248,3655.769775,3692.746106,3638.057948,189866 +19-10-2022,BRITANNIA.NS,3658.826616,3657.37085,3677.751581,3631.652307,182278 +20-10-2022,BRITANNIA.NS,3652.033287,3678.382568,3690.756585,3637.135846,230082 +21-10-2022,BRITANNIA.NS,3681.148378,3680.857178,3702.062939,3650.674427,404955 +24-10-2022,BRITANNIA.NS,3680.857178,3680.857178,3680.857178,3680.857178,0 +25-10-2022,BRITANNIA.NS,3691.824098,3603.604736,3692.697463,3581.185836,228569 +27-10-2022,BRITANNIA.NS,3604.478148,3644.560303,3658.729622,3592.152704,317971 +28-10-2022,BRITANNIA.NS,3655.91514,3666.299561,3680.177916,3621.947253,215005 +31-10-2022,BRITANNIA.NS,3676.295931,3655.478516,3687.942064,3629.080662,198318 +01-11-2022,BRITANNIA.NS,3668.53181,3676.295898,3696.288521,3644.317606,338873 +02-11-2022,BRITANNIA.NS,3676.296049,3614.134766,3682.507225,3604.769428,185469 +03-11-2022,BRITANNIA.NS,3597.684333,3643.346924,3649.655245,3596.179994,140994 +04-11-2022,BRITANNIA.NS,3637.523966,3692.018066,3702.45106,3635.679853,258490 +07-11-2022,BRITANNIA.NS,3814.157118,4017.187988,4066.441426,3814.157118,3142443 +09-11-2022,BRITANNIA.NS,4017.915728,4052.223389,4112.0553,4017.915728,1198458 +10-11-2022,BRITANNIA.NS,4030.144251,4012.723389,4066.101496,3987.150328,417581 +11-11-2022,BRITANNIA.NS,4032.813324,3977.785156,4053.824794,3964.537775,344558 +14-11-2022,BRITANNIA.NS,3979.095491,3982.929199,4031.017834,3954.444604,336120 +15-11-2022,BRITANNIA.NS,4002.872972,4017.285156,4031.114939,3962.83939,325881 +16-11-2022,BRITANNIA.NS,4005.056576,4009.666504,4022.768403,3973.029711,149924 +17-11-2022,BRITANNIA.NS,3998.505643,4003.55249,4027.620975,3984.093459,238478 +18-11-2022,BRITANNIA.NS,4015.974815,3984.966797,4015.974815,3941.342609,281217 +21-11-2022,BRITANNIA.NS,3996.564597,3998.553955,4026.65044,3974.339988,288522 +22-11-2022,BRITANNIA.NS,4012.044335,4034.996826,4041.45063,3986.471274,319387 +23-11-2022,BRITANNIA.NS,4037.326214,4032.619141,4070.371928,4017.430737,247440 +24-11-2022,BRITANNIA.NS,4048.972199,4067.606201,4085.4147,4032.618993,231515 +25-11-2022,BRITANNIA.NS,4087.792421,4060.327148,4087.792421,4025.970679,244021 +28-11-2022,BRITANNIA.NS,4045.915218,4088.811523,4104.582329,4038.296611,222792 +29-11-2022,BRITANNIA.NS,4100.409057,4158.979492,4175.138406,4100.409057,598884 +30-11-2022,BRITANNIA.NS,4171.208149,4233.660156,4258.505334,4163.540733,1101544 +01-12-2022,BRITANNIA.NS,4235.843968,4271.461914,4280.439142,4207.505328,501703 +02-12-2022,BRITANNIA.NS,4270.248989,4302.178711,4312.999815,4251.129731,530333 +05-12-2022,BRITANNIA.NS,4292.424966,4273.5,4297.083229,4241.133361,212913 +06-12-2022,BRITANNIA.NS,4269.181162,4293.880859,4320.375623,4252.827956,349352 +07-12-2022,BRITANNIA.NS,4293.880795,4263.98877,4304.216643,4254.089841,252294 +08-12-2022,BRITANNIA.NS,4263.989032,4265.299316,4311.641223,4254.915132,282421 +09-12-2022,BRITANNIA.NS,4272.189577,4280.244629,4295.869951,4254.91467,233437 +12-12-2022,BRITANNIA.NS,4288.736967,4301.838867,4308.147189,4254.720742,233360 +13-12-2022,BRITANNIA.NS,4320.715322,4296.015625,4320.715322,4279.953856,158169 +14-12-2022,BRITANNIA.NS,4309.068892,4279.662598,4314.891958,4260.640487,195654 +15-12-2022,BRITANNIA.NS,4297.713692,4333.768555,4352.741855,4281.894552,370501 +16-12-2022,BRITANNIA.NS,4327.994234,4313.630859,4345.12366,4286.456549,346508 +19-12-2022,BRITANNIA.NS,4323.62701,4393.018555,4403.208921,4293.05591,330662 +20-12-2022,BRITANNIA.NS,4395.444894,4376.083008,4400.249114,4335.32154,206833 +21-12-2022,BRITANNIA.NS,4376.082784,4288.542969,4396.41518,4276.217289,303234 +22-12-2022,BRITANNIA.NS,4312.950847,4261.950684,4315.231642,4247.92661,243325 +23-12-2022,BRITANNIA.NS,4246.131341,4204.156738,4269.229789,4196.586942,224215 +26-12-2022,BRITANNIA.NS,4188.240502,4246.325684,4270.151541,4186.590443,166686 +27-12-2022,BRITANNIA.NS,4251.518304,4240.405762,4270.248979,4221.723422,138087 +28-12-2022,BRITANNIA.NS,4233.369351,4256.613281,4277.47927,4233.369351,159245 +29-12-2022,BRITANNIA.NS,4245.986078,4220.073242,4260.301117,4169.849293,244626 +30-12-2022,BRITANNIA.NS,4226.770128,4180.428223,4245.937722,4171.790295,117753 +02-01-2023,BRITANNIA.NS,4250.789762,4165.578613,4250.789762,4149.031591,255314 +03-01-2023,BRITANNIA.NS,4129.621478,4116.762207,4168.97551,4082.260256,496975 +04-01-2023,BRITANNIA.NS,4129.476143,4110.114258,4149.90521,4092.014322,216319 +05-01-2023,BRITANNIA.NS,4110.11415,4186.008301,4257.631824,4110.11415,686633 +06-01-2023,BRITANNIA.NS,4186.008308,4230.505859,4240.162634,4182.902484,297438 +09-01-2023,BRITANNIA.NS,4250.838777,4235.601563,4258.50572,4208.330579,170110 +10-01-2023,BRITANNIA.NS,4231.428206,4199.255859,4234.339739,4189.987194,235445 +11-01-2023,BRITANNIA.NS,4198.430853,4187.075684,4230.117944,4171.256543,224668 +12-01-2023,BRITANNIA.NS,4191.928284,4172.469727,4212.891418,4157.669433,248083 +13-01-2023,BRITANNIA.NS,4177.079896,4208.233398,4241.813178,4161.018127,183772 +16-01-2023,BRITANNIA.NS,4208.233192,4182.514648,4218.278077,4173.197647,84814 +17-01-2023,BRITANNIA.NS,4181.932059,4233.41748,4243.99643,4165.190744,169798 +18-01-2023,BRITANNIA.NS,4231.428352,4264.134766,4291.60004,4227.109388,192855 +19-01-2023,BRITANNIA.NS,4250.644089,4243.462402,4270.200266,4228.613773,139431 +20-01-2023,BRITANNIA.NS,4233.369178,4191.588867,4233.369178,4185.668655,154486 +23-01-2023,BRITANNIA.NS,4202.313034,4209.931641,4228.953753,4191.782894,119143 +24-01-2023,BRITANNIA.NS,4222.499413,4266.415039,4278.935011,4195.713686,135586 +25-01-2023,BRITANNIA.NS,4254.720521,4258.748047,4312.951185,4231.428255,288089 +27-01-2023,BRITANNIA.NS,4304.216561,4251.226563,4308.098606,4225.410873,340484 +30-01-2023,BRITANNIA.NS,4266.852066,4276.799805,4287.718055,4192.607966,218721 +31-01-2023,BRITANNIA.NS,4287.718028,4190.278809,4287.718028,4138.259319,605699 +01-02-2023,BRITANNIA.NS,4202.215899,4242.055664,4313.436566,4199.25603,622541 +02-02-2023,BRITANNIA.NS,4385.691527,4438.195801,4460.469221,4241.133702,1669243 +03-02-2023,BRITANNIA.NS,4454.645649,4492.350098,4522.338794,4435.332574,517467 +06-02-2023,BRITANNIA.NS,4469.203669,4489.244629,4498.609966,4464.351114,315190 +07-02-2023,BRITANNIA.NS,4502.20086,4470.999023,4526.463636,4461.148431,327040 +08-02-2023,BRITANNIA.NS,4469.154777,4459.303711,4503.413625,4442.999316,252710 +09-02-2023,BRITANNIA.NS,4459.352889,4500.599609,4518.796692,4440.233631,284415 +10-02-2023,BRITANNIA.NS,4522.58171,4486.381836,4531.510602,4461.487847,207919 +13-02-2023,BRITANNIA.NS,4464.350722,4452.70459,4499.289119,4443.969991,185536 +14-02-2023,BRITANNIA.NS,4454.936414,4464.205078,4487.642824,4445.910851,245495 +15-02-2023,BRITANNIA.NS,4464.205333,4453.141602,4464.205333,4396.609333,197822 +16-02-2023,BRITANNIA.NS,4461.439044,4437.17627,4481.722629,4432.323715,160313 +17-02-2023,BRITANNIA.NS,4435.235618,4399.569336,4452.704817,4381.663217,203456 +20-02-2023,BRITANNIA.NS,4401.510228,4322.461914,4410.972711,4312.951095,308681 +21-02-2023,BRITANNIA.NS,4323.578627,4370.55127,4394.328792,4319.356809,229380 +22-02-2023,BRITANNIA.NS,4372.152313,4352.256836,4406.993565,4345.65755,262918 +23-02-2023,BRITANNIA.NS,4357.594656,4320.22998,4363.417723,4294.317146,210031 +24-02-2023,BRITANNIA.NS,4328.479554,4311.543945,4362.981034,4289.319336,234456 +27-02-2023,BRITANNIA.NS,4297.956622,4258.845215,4338.184495,4245.985943,162723 +28-02-2023,BRITANNIA.NS,4260.543566,4330.177734,4343.279634,4250.838455,349283 +01-03-2023,BRITANNIA.NS,4308.098486,4250.644043,4323.189743,4226.721041,331092 +02-03-2023,BRITANNIA.NS,4260.543781,4264.620117,4275.101448,4214.978095,147032 +03-03-2023,BRITANNIA.NS,4270.248882,4281.84668,4313.679255,4251.22677,212204 +06-03-2023,BRITANNIA.NS,4259.573149,4192.462402,4259.573149,4153.690295,681562 +08-03-2023,BRITANNIA.NS,4192.462293,4211.678223,4241.133328,4178.777993,228626 +09-03-2023,BRITANNIA.NS,4211.6783,4165.142578,4221.723184,4149.129145,242653 +10-03-2023,BRITANNIA.NS,4180.379112,4183.873047,4233.126482,4156.45611,367075 +13-03-2023,BRITANNIA.NS,4181.932351,4180.57373,4217.889598,4163.49264,282671 +14-03-2023,BRITANNIA.NS,4187.755047,4166.355469,4215.802721,4150.875628,197998 +15-03-2023,BRITANNIA.NS,4187.755237,4117.975586,4196.150063,4112.637775,195193 +16-03-2023,BRITANNIA.NS,4138.210736,4184.067383,4192.60769,4124.671918,260044 +17-03-2023,BRITANNIA.NS,4198.382506,4233.902832,4241.133329,4178.632512,294948 +20-03-2023,BRITANNIA.NS,4235.892635,4204.108398,4237.833658,4136.803362,176552 +21-03-2023,BRITANNIA.NS,4226.575929,4138.938965,4256.661774,4134.377373,231876 +22-03-2023,BRITANNIA.NS,4152.817103,4119.286133,4152.817103,4105.262058,146015 +23-03-2023,BRITANNIA.NS,4124.671943,4117.587402,4130.009754,4072.99223,197372 +24-03-2023,BRITANNIA.NS,4116.908192,4076.098389,4116.908192,4066.296132,198393 +27-03-2023,BRITANNIA.NS,4099.487237,4090.51001,4120.110598,4074.981832,283791 +28-03-2023,BRITANNIA.NS,4104.776315,4076.14624,4104.776315,4030.532223,224554 +29-03-2023,BRITANNIA.NS,4080.999032,4150.099609,4171.208225,4075.12763,316461 +31-03-2023,BRITANNIA.NS,4151.312775,4194.694336,4206.000695,4131.51397,244995 +03-04-2023,BRITANNIA.NS,4215.899971,4196.538086,4217.840993,4156.06806,365323 +05-04-2023,BRITANNIA.NS,4206.195045,4199.935059,4230.360676,4168.345112,390846 +06-04-2023,BRITANNIA.NS,4200.177729,4173.003418,4200.177729,4161.84254,208718 +10-04-2023,BRITANNIA.NS,4173.003354,4140.588379,4173.003354,4117.878514,253654 +11-04-2023,BRITANNIA.NS,4140.588534,4151.21582,4178.341322,4132.678963,248398 +12-04-2023,BRITANNIA.NS,4151.215626,4145.34375,4172.032804,4137.288698,325329 +13-04-2023,BRITANNIA.NS,4184.533754,4209.410156,4294.107533,4168.294925,454438 +17-04-2023,BRITANNIA.NS,4223.032549,4282.854004,4348.400743,4204.967876,631457 +18-04-2023,BRITANNIA.NS,4295.045389,4246.576172,4318.687369,4234.878335,190132 +19-04-2023,BRITANNIA.NS,4270.416013,4238.679199,4270.416013,4215.579958,347248 +20-04-2023,BRITANNIA.NS,4239.814091,4201.709961,4263.012142,4191.739638,164008 +21-04-2023,BRITANNIA.NS,4204.276579,4272.192383,4279.300064,4193.71387,273401 +24-04-2023,BRITANNIA.NS,4272.192344,4255.608398,4283.69304,4241.788283,182843 +25-04-2023,BRITANNIA.NS,4257.582744,4345.981934,4354.323553,4255.608442,353719 +26-04-2023,BRITANNIA.NS,4343.465123,4348.400879,4366.021624,4314.640116,306037 +27-04-2023,BRITANNIA.NS,4350.374944,4359.111328,4372.437868,4340.503433,179769 +28-04-2023,BRITANNIA.NS,4359.210378,4495.041992,4506.19709,4352.003885,482939 +02-05-2023,BRITANNIA.NS,4506.591674,4453.087891,4546.571295,4442.180063,261449 +03-05-2023,BRITANNIA.NS,4432.308724,4468.932129,4489.563492,4386.258219,525015 +04-05-2023,BRITANNIA.NS,4468.882261,4528.111328,4536.946523,4452.051528,244670 +05-05-2023,BRITANNIA.NS,4535.613751,4566.561035,4577.370533,4525.495453,332347 +08-05-2023,BRITANNIA.NS,4580.381504,4539.315918,4639.610575,4514.785115,831450 +09-05-2023,BRITANNIA.NS,4564.586828,4536.107422,4573.717976,4523.669221,367650 +10-05-2023,BRITANNIA.NS,4570.213728,4545.781738,4607.823801,4527.568607,368807 +11-05-2023,BRITANNIA.NS,4550.964617,4575.59375,4592.227344,4545.831238,282060 +12-05-2023,BRITANNIA.NS,4574.45825,4557.183105,4614.931445,4542.721438,311033 +15-05-2023,BRITANNIA.NS,4588.130691,4571.349121,4618.880354,4562.069996,276965 +16-05-2023,BRITANNIA.NS,4572.484133,4547.706543,4600.321989,4506.345006,263119 +17-05-2023,BRITANNIA.NS,4550.76674,4572.385254,4579.591746,4524.755212,268353 +18-05-2023,BRITANNIA.NS,4590.253016,4505.703613,4595.682348,4499.435107,155214 +19-05-2023,BRITANNIA.NS,4529.049505,4442.032227,4534.084072,4426.533761,367664 +22-05-2023,BRITANNIA.NS,4442.180359,4441.144043,4481.913194,4427.373091,172174 +23-05-2023,BRITANNIA.NS,4429.347068,4463.551758,4522.682013,4428.359917,297514 +24-05-2023,BRITANNIA.NS,4479.889553,4461.725586,4511.181955,4443.512936,302733 +25-05-2023,BRITANNIA.NS,4521.15212,4504.666504,4644.990421,4475.002806,861989 +26-05-2023,BRITANNIA.NS,4523.126791,4537.144531,4564.784765,4504.518895,231911 +29-05-2023,BRITANNIA.NS,4552.198444,4516.463379,4565.672961,4507.332231,194968 +30-05-2023,BRITANNIA.NS,4524.113493,4514.48877,4564.093112,4504.370471,199772 +31-05-2023,BRITANNIA.NS,4512.267753,4597.211914,4623.124631,4506.591634,1536463 +01-06-2023,BRITANNIA.NS,4595.188618,4575.692383,4595.188618,4528.60508,188427 +02-06-2023,BRITANNIA.NS,4577.420063,4594.349609,4658.070508,4575.79136,359550 +05-06-2023,BRITANNIA.NS,4600.025558,4622.434082,4651.949805,4597.212081,349558 +06-06-2023,BRITANNIA.NS,4622.434065,4644.940918,4657.083166,4613.006482,185910 +07-06-2023,BRITANNIA.NS,4654.417448,4830.27832,4844.888446,4654.417448,1390193 +08-06-2023,BRITANNIA.NS,4838.916238,4812.411133,4851.601227,4794.099671,381452 +09-06-2023,BRITANNIA.NS,4823.516275,4816.063477,4916.012526,4773.961578,820375 +12-06-2023,BRITANNIA.NS,4836.053659,4837.287598,4846.912322,4802.490518,233763 +13-06-2023,BRITANNIA.NS,4841.927222,4876.625488,4888.026891,4829.439374,326814 +14-06-2023,BRITANNIA.NS,4883.436628,4878.155273,4913.051162,4858.75785,234174 +15-06-2023,BRITANNIA.NS,4886.398294,4911.521484,4955.400065,4851.156805,452909 +16-06-2023,BRITANNIA.NS,4911.521134,4979.881348,4993.602652,4906.140968,407485 +19-06-2023,BRITANNIA.NS,4985.113375,4956.535156,4999.328256,4938.026072,197576 +20-06-2023,BRITANNIA.NS,4956.534934,4991.480469,4997.45254,4943.701969,251372 +21-06-2023,BRITANNIA.NS,5005.448907,5004.412109,5019.910576,4980.819292,272200 +22-06-2023,BRITANNIA.NS,4999.920796,4922.972168,5006.732043,4911.077189,145196 +23-06-2023,BRITANNIA.NS,4908.164603,4906.930664,4922.87354,4881.75831,191942 +26-06-2023,BRITANNIA.NS,4914.976567,4944.837891,4957.473233,4888.668603,179192 +27-06-2023,BRITANNIA.NS,4936.298657,4890.59375,4973.070039,4885.559183,175475 +28-06-2023,BRITANNIA.NS,4924.896918,4928.006348,4955.449438,4896.170724,253814 +30-06-2023,BRITANNIA.NS,4926.081977,4959.990234,4967.690303,4891.383228,196106 +03-07-2023,BRITANNIA.NS,4970.305858,4943.94873,4983.73121,4925.982869,139105 +04-07-2023,BRITANNIA.NS,4943.949065,4945.775391,4960.335871,4908.65841,121493 +05-07-2023,BRITANNIA.NS,4960.236927,5030.621094,5049.672918,4896.763301,186513 +06-07-2023,BRITANNIA.NS,5132.198873,5107.075684,5202.632205,5055.201083,966410 +07-07-2023,BRITANNIA.NS,5107.07582,4989.555664,5122.870239,4978.104614,224712 +10-07-2023,BRITANNIA.NS,5007.817952,4967.196777,5033.928294,4927.365131,308544 +11-07-2023,BRITANNIA.NS,4985.113309,5018.577637,5090.936105,4985.113309,385742 +12-07-2023,BRITANNIA.NS,5018.577566,5008.706055,5049.130087,4977.561629,180640 +13-07-2023,BRITANNIA.NS,5024.500413,5024.944824,5081.85399,5006.287764,232034 +14-07-2023,BRITANNIA.NS,5052.239738,5067.244629,5083.828576,5019.762561,220335 +17-07-2023,BRITANNIA.NS,5083.779275,5077.362793,5132.198847,5055.299868,272290 +18-07-2023,BRITANNIA.NS,5083.828568,4999.081543,5094.24282,4987.087753,189358 +19-07-2023,BRITANNIA.NS,5016.653148,5000.809082,5077.905686,4985.212286,353528 +20-07-2023,BRITANNIA.NS,5004.856352,4987.630371,5028.547979,4951.599354,327126 +21-07-2023,BRITANNIA.NS,4996.514712,4982.151855,5043.306062,4935.755751,438176 +24-07-2023,BRITANNIA.NS,4982.151776,4905.055176,4983.138927,4880.672832,224646 +25-07-2023,BRITANNIA.NS,4942.665735,4822.825684,4942.665735,4812.361785,396810 +26-07-2023,BRITANNIA.NS,4837.040476,4919.566406,4930.770668,4817.297454,231869 +27-07-2023,BRITANNIA.NS,4901.205367,4810.782227,4951.550074,4702.590366,558492 +28-07-2023,BRITANNIA.NS,4840.989208,4840.347656,4895.677285,4788.670197,357681 +31-07-2023,BRITANNIA.NS,4842.075271,4732.353516,4847.306979,4704.022084,800189 +01-08-2023,BRITANNIA.NS,4763.103058,4755.452637,4781.266543,4689.066723,413904 +02-08-2023,BRITANNIA.NS,4776.824421,4747.654297,4776.824421,4708.710991,395487 +03-08-2023,BRITANNIA.NS,4748.147725,4737.289063,4756.686486,4708.710845,239070 +04-08-2023,BRITANNIA.NS,4728.453942,4736.844727,4769.91429,4705.403866,401478 +07-08-2023,BRITANNIA.NS,4689.954981,4599.877441,4753.132653,4558.861505,1079453 +08-08-2023,BRITANNIA.NS,4573.224604,4546.176758,4617.350454,4536.995963,533341 +09-08-2023,BRITANNIA.NS,4560.539564,4541.783691,4573.816939,4516.216573,912658 +10-08-2023,BRITANNIA.NS,4541.882652,4482.11084,4559.305774,4473.078021,587011 +11-08-2023,BRITANNIA.NS,4481.666238,4452.347656,4502.396413,4431.963081,1112908 +14-08-2023,BRITANNIA.NS,4461.62699,4441.785156,4466.858698,4397.758121,557851 +16-08-2023,BRITANNIA.NS,4430.926519,4440.699219,4454.568499,4364.589773,518358 +17-08-2023,BRITANNIA.NS,4440.699501,4443.759766,4466.859006,4414.835947,394002 +18-08-2023,BRITANNIA.NS,4441.193178,4476.779785,4496.276021,4403.681433,423415 +21-08-2023,BRITANNIA.NS,4497.411624,4452.54541,4501.409394,4440.699596,244783 +22-08-2023,BRITANNIA.NS,4466.661116,4453.680176,4466.809575,4432.308451,217446 +23-08-2023,BRITANNIA.NS,4496.473302,4454.470215,4496.473302,4427.076772,346764 +24-08-2023,BRITANNIA.NS,4479.987995,4484.430176,4500.915793,4457.431977,357303 +25-08-2023,BRITANNIA.NS,4486.207168,4467.648438,4501.458364,4448.300661,333873 +28-08-2023,BRITANNIA.NS,4466.859027,4452.989746,4467.648555,4427.965368,343698 +29-08-2023,BRITANNIA.NS,4452.989756,4472.535156,4481.666305,4428.458953,340257 +30-08-2023,BRITANNIA.NS,4494.449909,4492.327148,4499.97757,4453.729925,367571 +31-08-2023,BRITANNIA.NS,4506.246368,4410.344727,4516.216692,4384.925583,874564 +01-09-2023,BRITANNIA.NS,4417.501485,4426.731445,4434.233891,4369.131078,383124 +04-09-2023,BRITANNIA.NS,4426.731099,4449.287598,4453.038579,4392.575575,394391 +05-09-2023,BRITANNIA.NS,4449.288055,4456.938477,4480.67927,4427.373105,453349 +06-09-2023,BRITANNIA.NS,4461.923026,4510.441406,4531.023603,4445.190621,300673 +07-09-2023,BRITANNIA.NS,4531.023709,4472.48584,4531.418473,4462.910281,479124 +08-09-2023,BRITANNIA.NS,4482.357291,4482.159668,4490.155688,4455.80254,278293 +11-09-2023,BRITANNIA.NS,4482.554489,4509.849121,4515.229288,4481.666149,302448 +12-09-2023,BRITANNIA.NS,4509.8492,4508.467285,4515.624131,4450.965731,321129 +13-09-2023,BRITANNIA.NS,4508.467056,4549.039063,4570.95401,4490.649171,435792 +14-09-2023,BRITANNIA.NS,4559.650907,4515.574707,4572.434706,4494.153335,473085 +15-09-2023,BRITANNIA.NS,4524.113935,4474.608398,4530.28363,4460.541494,408326 +18-09-2023,BRITANNIA.NS,4481.666441,4537.144531,4543.856967,4461.923417,304844 +20-09-2023,BRITANNIA.NS,4537.144316,4469.228027,4537.933844,4449.781439,357295 +21-09-2023,BRITANNIA.NS,4461.923056,4499.977539,4507.036055,4420.462709,367638 +22-09-2023,BRITANNIA.NS,4499.977793,4505.999512,4513.255169,4452.051796,210753 +25-09-2023,BRITANNIA.NS,4515.278683,4511.330078,4526.088181,4452.594583,498354 +26-09-2023,BRITANNIA.NS,4511.527733,4541.043457,4549.779841,4490.995181,330231 +27-09-2023,BRITANNIA.NS,4542.080136,4567.894043,4574.507667,4510.293676,358156 +28-09-2023,BRITANNIA.NS,4567.893978,4466.414551,4574.75439,4447.165103,390490 +29-09-2023,BRITANNIA.NS,4496.473283,4478.852539,4501.853449,4443.709863,230125 +03-10-2023,BRITANNIA.NS,4466.661466,4437.688965,4494.74611,4428.95258,543482 +04-10-2023,BRITANNIA.NS,4432.30877,4474.262695,4481.666329,4409.357506,318564 +05-10-2023,BRITANNIA.NS,4481.913037,4475.644531,4489.761082,4442.180203,302015 +06-10-2023,BRITANNIA.NS,4475.595239,4480.13623,4490.994893,4456.987344,238131 +09-10-2023,BRITANNIA.NS,4453.038875,4464.391113,4476.730503,4435.76373,255764 +10-10-2023,BRITANNIA.NS,4464.095184,4471.745605,4483.591419,4445.141689,222750 +11-10-2023,BRITANNIA.NS,4463.897493,4496.424316,4510.244432,4462.564743,368192 +12-10-2023,BRITANNIA.NS,4523.126375,4502.149414,4532.603122,4472.781669,518582 +13-10-2023,BRITANNIA.NS,4491.537585,4515.92041,4523.126421,4456.987296,445822 +16-10-2023,BRITANNIA.NS,4501.360251,4527.124512,4532.455514,4496.47366,292118 +17-10-2023,BRITANNIA.NS,4527.272631,4541.240723,4550.667823,4503.581004,196669 +18-10-2023,BRITANNIA.NS,4545.831081,4548.496582,4563.599802,4527.321997,217179 +19-10-2023,BRITANNIA.NS,4540.944416,4543.313965,4556.68967,4503.087556,228881 +20-10-2023,BRITANNIA.NS,4543.856821,4521.152344,4548.792576,4500.175381,351045 +23-10-2023,BRITANNIA.NS,4513.946368,4472.387207,4540.895402,4458.320303,203004 +25-10-2023,BRITANNIA.NS,4412.565695,4475.496582,4526.680466,4412.565695,330082 +26-10-2023,BRITANNIA.NS,4459.554254,4449.879883,4466.661453,4419.229032,488909 +27-10-2023,BRITANNIA.NS,4454.026132,4456.296387,4485.61497,4433.295957,382794 +30-10-2023,BRITANNIA.NS,4442.179943,4404.273438,4450.768351,4383.938028,450526 +31-10-2023,BRITANNIA.NS,4402.792886,4369.624512,4422.19031,4345.340497,504625 +01-11-2023,BRITANNIA.NS,4385.51755,4340.799316,4398.745278,4291.837008,395359 +02-11-2023,BRITANNIA.NS,4454.124834,4469.080078,4510.096016,4397.018044,822845 +03-11-2023,BRITANNIA.NS,4469.820277,4481.22168,4523.521202,4466.019649,335012 +06-11-2023,BRITANNIA.NS,4496.374422,4564.191895,4568.683239,4487.638038,205763 +07-11-2023,BRITANNIA.NS,4550.865617,4595.38623,4609.995875,4531.862958,282612 +08-11-2023,BRITANNIA.NS,4610.933978,4610.588379,4626.283986,4590.746544,385727 +09-11-2023,BRITANNIA.NS,4610.588469,4592.326172,4625.296925,4571.00361,208210 +10-11-2023,BRITANNIA.NS,4597.607277,4621.79248,4625.642274,4561.625426,142336 +13-11-2023,BRITANNIA.NS,4602.394539,4636.007324,4642.719759,4584.329866,260394 +15-11-2023,BRITANNIA.NS,4662.314921,4650.271484,4664.289224,4607.429221,269650 +16-11-2023,BRITANNIA.NS,4649.481992,4641.683594,4668.237864,4619.472693,178375 +17-11-2023,BRITANNIA.NS,4642.572072,4657.675293,4684.62481,4629.837918,138652 +20-11-2023,BRITANNIA.NS,4630.972669,4651.456055,4678.553546,4630.62707,126069 +21-11-2023,BRITANNIA.NS,4669.225093,4639.36377,4669.225093,4605.060266,129602 +22-11-2023,BRITANNIA.NS,4649.383238,4633.885254,4652.295527,4602.839157,72533 +23-11-2023,BRITANNIA.NS,4638.623015,4645.335449,4650.419663,4618.830828,109775 +24-11-2023,BRITANNIA.NS,4645.335801,4584.478027,4654.417784,4580.875022,123628 +28-11-2023,BRITANNIA.NS,4572.730831,4652.887695,4662.215984,4566.561136,182790 +29-11-2023,BRITANNIA.NS,4655.355841,4741.928711,4770.013355,4640.992502,363702 +30-11-2023,BRITANNIA.NS,4753.132685,4790.298828,4813.299739,4735.85754,961054 +01-12-2023,BRITANNIA.NS,4810.387327,4906.881348,4919.9611,4797.603528,485597 +04-12-2023,BRITANNIA.NS,4925.884312,4874.305664,4930.770903,4851.847975,310152 +05-12-2023,BRITANNIA.NS,4874.305784,4884.818848,4911.077166,4869.616816,280497 +06-12-2023,BRITANNIA.NS,4889.3597,4938.865234,4958.164329,4888.668501,295686 +07-12-2023,BRITANNIA.NS,4938.865304,4951.550293,4960.434654,4899.379257,268095 +08-12-2023,BRITANNIA.NS,4959.447504,4878.69873,4994.984946,4867.642445,282713 +11-12-2023,BRITANNIA.NS,4896.170677,4880.623047,4910.583179,4837.089587,147976 +12-12-2023,BRITANNIA.NS,4904.16693,4840.05127,4907.572794,4812.361872,184238 +13-12-2023,BRITANNIA.NS,4846.911973,4856.092285,4864.680693,4797.554417,153558 +14-12-2023,BRITANNIA.NS,4868.827263,4883.091309,4901.205629,4834.079349,174503 +15-12-2023,BRITANNIA.NS,4874.552157,4850.761719,4905.993016,4817.790968,216579 +18-12-2023,BRITANNIA.NS,4850.712939,4816.804199,4862.213154,4774.899439,223278 +19-12-2023,BRITANNIA.NS,4828.501785,4848.145996,4864.138037,4796.271397,200718 +20-12-2023,BRITANNIA.NS,4856.783543,4891.284668,4987.038327,4852.834939,457942 +21-12-2023,BRITANNIA.NS,4866.654964,4994.589844,5047.599569,4814.878695,796081 +22-12-2023,BRITANNIA.NS,5009.791838,5094.785645,5117.095356,4985.162226,582688 +26-12-2023,BRITANNIA.NS,5088.764237,5168.674316,5177.114266,5079.879877,574310 +27-12-2023,BRITANNIA.NS,5174.646422,5149.77002,5177.607875,5093.700026,241944 +28-12-2023,BRITANNIA.NS,5157.815544,5214.132324,5270.05434,5120.106178,655367 +29-12-2023,BRITANNIA.NS,5192.957959,5269.857422,5316.845433,5171.339445,535691 +01-01-2024,BRITANNIA.NS,5270.399783,5251.446289,5281.159634,5222.029379,130032 +02-01-2024,BRITANNIA.NS,5251.446571,5220.894531,5266.402296,5156.976493,193517 +03-01-2024,BRITANNIA.NS,5220.89437,5186.294434,5265.365336,5172.671941,123303 +04-01-2024,BRITANNIA.NS,5186.294341,5292.413086,5305.937249,5153.915977,413391 +05-01-2024,BRITANNIA.NS,5292.413251,5204.606445,5294.4372,5188.466428,299017 +08-01-2024,BRITANNIA.NS,5236.836897,5110.827148,5236.836897,5104.607807,236628 +09-01-2024,BRITANNIA.NS,5132.198883,5056.583008,5143.255169,5045.329581,194434 +10-01-2024,BRITANNIA.NS,5045.329708,5021.29248,5077.560098,4986.594213,191450 +11-01-2024,BRITANNIA.NS,5037.333708,5070.699707,5119.760832,5011.322177,277823 +12-01-2024,BRITANNIA.NS,5082.841437,5084.914551,5182.93847,5034.520194,462298 +15-01-2024,BRITANNIA.NS,5093.650815,5110.827148,5160.826258,5053.226782,400069 +16-01-2024,BRITANNIA.NS,5101.991855,5064.677734,5150.954648,5041.627659,203028 +17-01-2024,BRITANNIA.NS,5049.327213,4996.663086,5069.267859,4990.048981,270672 +18-01-2024,BRITANNIA.NS,4995.971914,4950.710938,5012.704318,4910.287388,514119 +19-01-2024,BRITANNIA.NS,4964.382999,5072.624023,5103.225708,4947.897383,329252 +23-01-2024,BRITANNIA.NS,5100.017581,4983.237793,5123.166468,4862.60773,491135 +24-01-2024,BRITANNIA.NS,4983.238034,5076.178223,5107.174674,4965.370501,611741 +25-01-2024,BRITANNIA.NS,5083.82854,5075.83252,5169.266282,5040.4927,342129 +29-01-2024,BRITANNIA.NS,5075.931051,5070.896484,5152.435263,5045.52699,275710 +30-01-2024,BRITANNIA.NS,5096.957129,5026.32666,5126.176898,5015.714786,146422 +31-01-2024,BRITANNIA.NS,5026.326871,5131.606445,5152.929007,4967.097802,549238 +01-02-2024,BRITANNIA.NS,5129.28632,5082.446289,5135.110897,5061.22254,344394 +02-02-2024,BRITANNIA.NS,5100.363269,5082.693359,5142.070405,5065.517026,176167 +05-02-2024,BRITANNIA.NS,5103.472817,5058.65625,5172.425424,5013.247295,231620 +06-02-2024,BRITANNIA.NS,5058.655936,4942.714844,5059.149512,4928.401152,336609 +07-02-2024,BRITANNIA.NS,5073.957074,5013.000488,5117.292914,4861.71957,1258830 +08-02-2024,BRITANNIA.NS,5035.458213,4812.904785,5056.583152,4771.049671,623680 +09-02-2024,BRITANNIA.NS,4812.904722,4907.62207,4914.087718,4797.603879,411953 +12-02-2024,BRITANNIA.NS,4907.621971,4906.338867,4933.732312,4877.267073,158487 +13-02-2024,BRITANNIA.NS,4906.338858,4917.592285,4988.469545,4876.724324,262011 +14-02-2024,BRITANNIA.NS,4903.722246,4946.268555,4960.434269,4886.397937,277479 +15-02-2024,BRITANNIA.NS,4946.565233,4886.940918,4978.548834,4869.468632,189625 +16-02-2024,BRITANNIA.NS,4890.346941,4850.564941,4906.6841,4831.858234,352139 +19-02-2024,BRITANNIA.NS,4856.7346,4861.966309,4884.966738,4823.862177,182521 +20-02-2024,BRITANNIA.NS,4847.060282,4857.918945,4870.603934,4816.409431,129279 +21-02-2024,BRITANNIA.NS,4871.344143,4859.745117,4924.205895,4825.194827,235932 +22-02-2024,BRITANNIA.NS,4861.670439,4893.259277,4904.167105,4797.554777,255308 +23-02-2024,BRITANNIA.NS,4893.259239,4872.923828,4906.536133,4848.985412,115910 +26-02-2024,BRITANNIA.NS,4886.348917,4838.916016,4893.308139,4828.748552,78084 +27-02-2024,BRITANNIA.NS,4816.310582,4841.334961,4876.082393,4816.310582,434014 +28-02-2024,BRITANNIA.NS,4831.463199,4824.99707,4852.933736,4804.662143,96877 +29-02-2024,BRITANNIA.NS,4822.282286,4901.402832,4916.900815,4766.804683,447941 +01-03-2024,BRITANNIA.NS,4901.402933,4864.384766,4922.626682,4851.008579,316277 +04-03-2024,BRITANNIA.NS,4842.963524,4776.725586,4878.945376,4771.395066,307520 +05-03-2024,BRITANNIA.NS,4776.873726,4763.645996,4804.909205,4749.184328,156956 +06-03-2024,BRITANNIA.NS,4776.824524,4818.038086,4824.997309,4727.220178,190965 +07-03-2024,BRITANNIA.NS,4807.426229,4826.330078,4839.015067,4772.97475,216747 +11-03-2024,BRITANNIA.NS,4831.166862,4873.959961,4893.949772,4808.512033,295000 +12-03-2024,BRITANNIA.NS,4872.282112,4806.586914,4876.526669,4790.446896,140625 +13-03-2024,BRITANNIA.NS,4829.735835,4794.247559,4911.076994,4760.042867,410729 +14-03-2024,BRITANNIA.NS,4790.891515,4875.440918,4889.310681,4721.544144,240217 +15-03-2024,BRITANNIA.NS,4854.266768,4910.287598,4944.344313,4848.886601,491571 +18-03-2024,BRITANNIA.NS,4916.012695,4916.012695,4949.575834,4896.269672,143928 +19-03-2024,BRITANNIA.NS,4934.768786,4755.058105,4935.706773,4738.3257,265081 +20-03-2024,BRITANNIA.NS,4760.141482,4741.187988,4770.753357,4698.839302,300159 +21-03-2024,BRITANNIA.NS,4750.664737,4744.939453,4762.016975,4706.538889,449591 +22-03-2024,BRITANNIA.NS,4738.325411,4802.490234,4830.081301,4723.419333,264787 +26-03-2024,BRITANNIA.NS,4687.388334,4897.701172,4911.076877,4679.78756,554559 +27-03-2024,BRITANNIA.NS,4896.26987,4856.981445,4916.012893,4817.297775,327107 +28-03-2024,BRITANNIA.NS,4878.796846,4848.145996,4907.325899,4802.095492,648795 +01-04-2024,BRITANNIA.NS,4866.605747,4832.302246,4896.960643,4820.999173,181877 +02-04-2024,BRITANNIA.NS,4846.911887,4836.991211,4851.748831,4807.425843,93480 +03-04-2024,BRITANNIA.NS,4807.426011,4772.480957,4834.029926,4744.248338,246246 +04-04-2024,BRITANNIA.NS,4777.762506,4751.750977,4792.618939,4719.174988,372526 +05-04-2024,BRITANNIA.NS,4751.750742,4751.20752,4785.31388,4730.033417,189143 +08-04-2024,BRITANNIA.NS,4763.053247,4764.780762,4778.7985,4719.569434,235219 +09-04-2024,BRITANNIA.NS,4787.683015,4733.09375,4787.683015,4721.938653,180114 +10-04-2024,BRITANNIA.NS,4756.587951,4746.914063,4756.637116,4686.549382,509880 +12-04-2024,BRITANNIA.NS,4756.094074,4690.695313,4758.907551,4684.032042,620568 +15-04-2024,BRITANNIA.NS,4684.032086,4700.714844,4715.719734,4632.552251,421873 +16-04-2024,BRITANNIA.NS,4686.993608,4679.787598,4711.178811,4631.021946,516581 +18-04-2024,BRITANNIA.NS,4684.032364,4634.674805,4697.556528,4606.639807,670722 +19-04-2024,BRITANNIA.NS,4621.890711,4608.317383,4637.635964,4581.36835,424834 +22-04-2024,BRITANNIA.NS,4613.845877,4692.225586,4702.689485,4602.394827,321925 +23-04-2024,BRITANNIA.NS,4694.891081,4736.153809,4750.171548,4662.364257,279440 +24-04-2024,BRITANNIA.NS,4735.364136,4766.903809,4777.811636,4719.569717,412282 +25-04-2024,BRITANNIA.NS,4754.267971,4781.908203,4796.567494,4686.50014,509266 +26-04-2024,BRITANNIA.NS,4781.809425,4738.77002,4798.54183,4731.415551,205462 +29-04-2024,BRITANNIA.NS,4753.132978,4738.177734,4763.596878,4714.634082,147362 +30-04-2024,BRITANNIA.NS,4737.338113,4714.584473,4763.004041,4703.873787,489132 +02-05-2024,BRITANNIA.NS,4728.40462,4698.493652,4750.171109,4689.016905,356664 +03-05-2024,BRITANNIA.NS,4719.668222,4683.637207,4719.668222,4647.408569,262493 +06-05-2024,BRITANNIA.NS,4757.032318,4996.564453,5138.566245,4740.497536,2837757 +07-05-2024,BRITANNIA.NS,4992.961349,5107.37207,5152.830188,4983.92853,1156073 +08-05-2024,BRITANNIA.NS,5084.815786,5161.221191,5181.013862,5058.014727,323414 +09-05-2024,BRITANNIA.NS,5160.875311,5004.955078,5180.569169,4980.177488,379667 +10-05-2024,BRITANNIA.NS,5004.955154,5001.697266,5052.43722,4907.868741,223289 +13-05-2024,BRITANNIA.NS,5009.742714,5064.62793,5103.571234,4990.048856,323879 +14-05-2024,BRITANNIA.NS,5064.628282,5074.746582,5095.180804,4970.30618,205585 +15-05-2024,BRITANNIA.NS,5083.384185,4998.933594,5098.389075,4988.519342,166198 +16-05-2024,BRITANNIA.NS,4999.081419,5071.73584,5083.828441,4953.030914,312988 +17-05-2024,BRITANNIA.NS,5073.858254,5021.44043,5073.858254,4999.920727,116594 +21-05-2024,BRITANNIA.NS,4981.164622,5111.567383,5124.301536,4980.226635,376474 +22-05-2024,BRITANNIA.NS,5152.731237,5199.719727,5234.368827,5128.250082,748236 +23-05-2024,BRITANNIA.NS,5193.549947,5213.292969,5225.731169,5121.241128,423256 +24-05-2024,BRITANNIA.NS,5192.513917,5173.363281,5217.241861,5151.941908,268208 +27-05-2024,BRITANNIA.NS,5197.350541,5145.27832,5197.350541,5061.370477,329998 +28-05-2024,BRITANNIA.NS,5142.070487,5183.086426,5217.488741,5113.985843,259151 +29-05-2024,BRITANNIA.NS,5135.160417,5162.603027,5200.312395,5133.186115,286144 +30-05-2024,BRITANNIA.NS,5135.25907,5131.754395,5174.745116,5106.532876,357619 +31-05-2024,BRITANNIA.NS,5141.082971,5113.245117,5153.915936,5044.983714,651525 +03-06-2024,BRITANNIA.NS,5231.900986,5101.399414,5231.900986,5093.699828,199328 +04-06-2024,BRITANNIA.NS,5138.664501,5256.678711,5344.831116,5061.173136,989039 +05-06-2024,BRITANNIA.NS,5256.678754,5416.152832,5651.440408,5256.579943,1188965 +06-06-2024,BRITANNIA.NS,5394.781244,5370.546875,5443.250464,5243.204372,629293 +07-06-2024,BRITANNIA.NS,5361.859583,5393.349609,5399.716927,5325.680589,226777 +10-06-2024,BRITANNIA.NS,5394.78113,5417.880371,5489.300854,5336.638023,306665 +11-06-2024,BRITANNIA.NS,5429.331095,5446.853027,5534.709476,5429.331095,476899 +12-06-2024,BRITANNIA.NS,5479.2317,5369.411133,5496.45768,5361.217971,279376 +13-06-2024,BRITANNIA.NS,5369.707613,5310.330566,5379.924724,5273.06561,434594 +14-06-2024,BRITANNIA.NS,5328.197449,5324.347656,5379.973719,5306.529771,149569 +18-06-2024,BRITANNIA.NS,5350.161512,5326.519531,5365.166402,5306.233286,155277 +19-06-2024,BRITANNIA.NS,5346.410395,5291.771484,5353.172476,5281.258421,135179 +20-06-2024,BRITANNIA.NS,5291.771682,5309.343262,5330.616176,5250.656933,296418 +21-06-2024,BRITANNIA.NS,5300.113277,5261.811523,5320.596663,5249.176182,244120 +24-06-2024,BRITANNIA.NS,5246.708534,5229.680176,5261.515801,5182.543707,463385 +25-06-2024,BRITANNIA.NS,5229.729276,5283.282227,5301.001783,5221.240161,160890 +26-06-2024,BRITANNIA.NS,5283.282134,5352.037598,5364.722104,5250.706146,221391 +27-06-2024,BRITANNIA.NS,5319.560082,5360.526855,5379.973927,5312.995623,357573 +28-06-2024,BRITANNIA.NS,5365.166526,5405.195313,5419.459839,5346.657442,215576 +01-07-2024,BRITANNIA.NS,5404.701739,5406.133301,5418.620666,5361.267088,223560 +02-07-2024,BRITANNIA.NS,5429.331533,5332.245117,5429.331533,5315.117948,163333 +03-07-2024,BRITANNIA.NS,5352.086769,5379.085449,5427.357044,5320.547097,211361 +04-07-2024,BRITANNIA.NS,5384.860239,5356.528809,5416.843839,5328.197378,138170 +05-07-2024,BRITANNIA.NS,5375.975978,5475.529785,5483.131042,5364.130164,172330 +08-07-2024,BRITANNIA.NS,5483.624783,5497.000488,5543.79184,5462.943773,171210 +09-07-2024,BRITANNIA.NS,5626.76138,5596.011719,5631.697135,5511.313864,389812 +10-07-2024,BRITANNIA.NS,5597.196232,5681.597656,5725.476718,5597.196232,526095 +11-07-2024,BRITANNIA.NS,5725.476869,5687.273926,5730.412625,5646.504775,372798 +12-07-2024,BRITANNIA.NS,5705.733648,5712.692871,5730.412427,5639.792144,222315 +15-07-2024,BRITANNIA.NS,5732.386745,5735.052246,5772.613155,5713.630873,135373 +16-07-2024,BRITANNIA.NS,5737.322236,5787.025391,5804.448511,5695.960701,162459 +18-07-2024,BRITANNIA.NS,5771.428491,5796.058105,5843.934937,5745.21982,523157 +19-07-2024,BRITANNIA.NS,5774.834226,5802.425293,5901.189573,5771.527173,451294 +22-07-2024,BRITANNIA.NS,5802.425054,5812.197754,5857.458729,5766.936779,347520 +23-07-2024,BRITANNIA.NS,5812.197896,5868.366699,5927.842555,5765.555005,336696 +24-07-2024,BRITANNIA.NS,5872.956983,5754.597656,5897.635762,5740.283965,233649 +25-07-2024,BRITANNIA.NS,5750.056486,5754.696289,5789.641342,5727.154869,303638 +26-07-2024,BRITANNIA.NS,5755.090946,5797.34082,5807.064355,5738.408189,146736 +29-07-2024,BRITANNIA.NS,5822.217518,5821.822754,5881.051823,5765.011916,129350 +30-07-2024,BRITANNIA.NS,5822.612372,5767.134766,5912.443129,5756.374432,191681 +31-07-2024,BRITANNIA.NS,5821.23013,5710.126465,5821.23013,5696.009915,271796 +01-08-2024,BRITANNIA.NS,5710.126521,5656.523926,5764.863762,5626.761416,304411 +02-08-2024,BRITANNIA.NS,5634.707849,5646.850098,5733.373798,5557.956849,406998 +05-08-2024,BRITANNIA.NS,5709.950195,5697.899902,5842.950195,5650.049805,1114298 +06-08-2024,BRITANNIA.NS,5724.549805,5854.5,5921,5710.149902,727869 +07-08-2024,BRITANNIA.NS,5890.200195,5836.799805,5924.799805,5809.049805,314935 +08-08-2024,BRITANNIA.NS,5844.75,5744.649902,5861.950195,5725,271628 +09-08-2024,BRITANNIA.NS,5770.399902,5740.299805,5785.549805,5720,232215 +12-08-2024,BRITANNIA.NS,5745,5645.75,5774.5,5625,622193 +13-08-2024,BRITANNIA.NS,5678.950195,5666.5,5714.950195,5617.049805,236505 +14-08-2024,BRITANNIA.NS,5676,5659.149902,5695.200195,5594.149902,164575 +16-08-2024,BRITANNIA.NS,5670.5,5729.649902,5742.450195,5662.5,144969 +19-08-2024,BRITANNIA.NS,5745,5732.5,5763.25,5718.100098,102452 +20-08-2024,BRITANNIA.NS,5740.450195,5765.799805,5773.799805,5728.25,189035 +21-08-2024,BRITANNIA.NS,5773.799805,5837.350098,5849.899902,5756.5,169215 +22-08-2024,BRITANNIA.NS,5858,5836.799805,5858,5808.649902,160154 +23-08-2024,BRITANNIA.NS,5837,5792.649902,5850,5784.350098,124435 +26-08-2024,BRITANNIA.NS,5800,5796.950195,5860,5776.25,265107 +27-08-2024,BRITANNIA.NS,5828.799805,5764.299805,5845.399902,5735,175740 +28-08-2024,BRITANNIA.NS,5746.549805,5703.350098,5775.399902,5690.049805,161445 +29-08-2024,BRITANNIA.NS,5710,5831.399902,5845,5696.149902,351330 +30-08-2024,BRITANNIA.NS,5842.950195,5855.25,5908.899902,5793.25,519387 +02-09-2024,BRITANNIA.NS,5882.049805,5922.149902,5933.950195,5865,307023 +03-09-2024,BRITANNIA.NS,5933,5916.049805,5944,5870,258133 +04-09-2024,BRITANNIA.NS,5849.950195,5926.549805,5935.350098,5828,219283 +05-09-2024,BRITANNIA.NS,5911.75,5850,5920,5833.299805,170014 +06-09-2024,BRITANNIA.NS,5846.700195,5843.549805,5884.799805,5827.100098,213556 +09-09-2024,BRITANNIA.NS,5859.950195,5939.450195,5961.200195,5846.200195,321187 +10-09-2024,BRITANNIA.NS,5980.049805,5969.899902,6010,5930.049805,337831 +11-09-2024,BRITANNIA.NS,5953.049805,6008.649902,6047.049805,5947.25,437060 +12-09-2024,BRITANNIA.NS,6018.649902,6109.25,6128.700195,6004.700195,548745 +13-09-2024,BRITANNIA.NS,6138,6133.100098,6148.799805,6057.350098,274846 +16-09-2024,BRITANNIA.NS,6000,6063,6130,5936.799805,352336 +17-09-2024,BRITANNIA.NS,6073.450195,6111.049805,6204.649902,6069.149902,527917 +18-09-2024,BRITANNIA.NS,6135,6123.25,6166.549805,6060.049805,218424 +19-09-2024,BRITANNIA.NS,6128.899902,6134.5,6225,6113.649902,362388 +20-09-2024,BRITANNIA.NS,6165.350098,6210.549805,6258.649902,6125.850098,663556 +23-09-2024,BRITANNIA.NS,6235.25,6211.200195,6250,6190.799805,312563 +24-09-2024,BRITANNIA.NS,6200.75,6203.149902,6245.899902,6185.049805,234706 +25-09-2024,BRITANNIA.NS,6203,6180.299805,6203,6101.549805,357145 +26-09-2024,BRITANNIA.NS,6200,6254.100098,6270.399902,6154.350098,327297 +27-09-2024,BRITANNIA.NS,6237.700195,6268.799805,6332.950195,6180.799805,400543 +30-09-2024,BRITANNIA.NS,6252.649902,6338.149902,6362.899902,6241.100098,442617 +01-10-2024,BRITANNIA.NS,6306.899902,6446.049805,6463.600098,6306.899902,416639 +03-10-2024,BRITANNIA.NS,6444.200195,6331.75,6469.899902,6290,495791 +04-10-2024,BRITANNIA.NS,6278.25,6206,6339.950195,6179.850098,395753 +07-10-2024,BRITANNIA.NS,6222.649902,6120.299805,6235,6105,374593 +08-10-2024,BRITANNIA.NS,6137.700195,6204.399902,6234.799805,6052.049805,708471 +09-10-2024,BRITANNIA.NS,6158.649902,6097.25,6185,6070.049805,551094 +10-10-2024,BRITANNIA.NS,6127,6002.149902,6159.850098,5980.049805,287475 +11-10-2024,BRITANNIA.NS,6030.549805,5978.5,6039.5,5961.100098,94953 +14-10-2024,BRITANNIA.NS,6005.100098,5978.049805,6024.299805,5900,219597 +15-10-2024,BRITANNIA.NS,6016.350098,6068.700195,6082.950195,5986.950195,426219 +16-10-2024,BRITANNIA.NS,6065,6090.100098,6114,6021.149902,276677 +17-10-2024,BRITANNIA.NS,6090.100098,5988.5,6095.899902,5966.25,188121 +18-10-2024,BRITANNIA.NS,5984.950195,5887.200195,5998,5870,354901 +21-10-2024,BRITANNIA.NS,5887.200195,5778.299805,5895.5,5762.600098,296733 +22-10-2024,BRITANNIA.NS,5787.399902,5727,5804,5711.799805,320607 +23-10-2024,BRITANNIA.NS,5698.600098,5748.850098,5797.600098,5690.049805,123095 +24-10-2024,BRITANNIA.NS,5750.850098,5612.399902,5780.5,5601.600098,269803 +25-10-2024,BRITANNIA.NS,5612.399902,5669.399902,5706.450195,5610,176680 +28-10-2024,BRITANNIA.NS,5677,5722.299805,5779,5669.399902,131887 +29-10-2024,BRITANNIA.NS,5730.799805,5667.5,5759.899902,5611.049805,204751 +30-10-2024,BRITANNIA.NS,5666.600098,5782.5,5799,5641.600098,218180 +31-10-2024,BRITANNIA.NS,5779,5726.899902,5781,5708,208893 +01-11-2024,BRITANNIA.NS,5768.549805,5693.049805,5768.549805,5652.049805,31706 +04-11-2024,BRITANNIA.NS,5685,5625.200195,5698.950195,5541.850098,249780 +05-11-2024,BRITANNIA.NS,5634.149902,5605.100098,5669,5584.549805,185870 +06-11-2024,BRITANNIA.NS,5636.299805,5694.899902,5719,5608.049805,233799 +07-11-2024,BRITANNIA.NS,5710,5688.899902,5713.700195,5606,284538 +08-11-2024,BRITANNIA.NS,5682.200195,5747.149902,5792.850098,5641.549805,306281 +11-11-2024,BRITANNIA.NS,5801.649902,5434.649902,5902.149902,5401.149902,804824 +12-11-2024,BRITANNIA.NS,5420,5027.549805,5426.899902,5005,2441209 +13-11-2024,BRITANNIA.NS,5009,5046.5,5087.600098,4938.450195,928244 +14-11-2024,BRITANNIA.NS,5046.5,4915.600098,5050.5,4901,479979 +18-11-2024,BRITANNIA.NS,4970,4911.350098,4970,4791.649902,439087 +19-11-2024,BRITANNIA.NS,4924.950195,4892.700195,4951.350098,4878.600098,436205 +21-11-2024,BRITANNIA.NS,4875,4803.350098,4885,4746.899902,1036549 +22-11-2024,BRITANNIA.NS,4789.049805,4848.350098,4871,4765.600098,410476 +25-11-2024,BRITANNIA.NS,4905,4903.950195,4980,4874,722912 +26-11-2024,BRITANNIA.NS,4903.950195,5013.600098,5030.299805,4892.950195,314200 +27-11-2024,BRITANNIA.NS,5013.600098,4984.149902,5025,4941,255840 +28-11-2024,BRITANNIA.NS,4986.600098,4923.649902,5012.549805,4891.149902,321308 +29-11-2024,BRITANNIA.NS,4880,4941.149902,4955.950195,4880,212644 +02-12-2024,BRITANNIA.NS,4930.5,4907.25,4959,4866.200195,314800 +03-12-2024,BRITANNIA.NS,4899.549805,4909.600098,4919.799805,4875.850098,289449 +04-12-2024,BRITANNIA.NS,4916.450195,4851.549805,4973.899902,4841,392107 +05-12-2024,BRITANNIA.NS,4860,4872,4893,4805.600098,526114 +06-12-2024,BRITANNIA.NS,4872,4870.850098,4906.700195,4840,236965 +09-12-2024,BRITANNIA.NS,4844.950195,4793,4855.899902,4750.049805,467154 +10-12-2024,BRITANNIA.NS,4799.850098,4787.25,4829.950195,4783.049805,264213 +11-12-2024,BRITANNIA.NS,4808,4889.5,4915,4793.25,358246 +12-12-2024,BRITANNIA.NS,4900,4828.350098,4908.950195,4810,406271 +13-12-2024,BRITANNIA.NS,4824,4850.100098,4863.100098,4773,284721 +16-12-2024,BRITANNIA.NS,4869,4846.5,4869,4790,208757 +17-12-2024,BRITANNIA.NS,4816.5,4776.75,4839.899902,4765.149902,312523 +18-12-2024,BRITANNIA.NS,4775,4782.649902,4798.899902,4752.549805,228821 +19-12-2024,BRITANNIA.NS,4750,4785.75,4803.799805,4725.649902,247805 +20-12-2024,BRITANNIA.NS,4790,4698.100098,4807.5,4680.5,363168 +23-12-2024,BRITANNIA.NS,4705,4704.350098,4735,4663.799805,332554 +24-12-2024,BRITANNIA.NS,4702.049805,4744.100098,4766.549805,4690.049805,227672 +26-12-2024,BRITANNIA.NS,4754.899902,4761.649902,4797.100098,4708,398117 +27-12-2024,BRITANNIA.NS,4776,4769.299805,4807.350098,4738.450195,131505 +30-12-2024,BRITANNIA.NS,4759.700195,4799.450195,4818,4738,271403 +31-12-2024,BRITANNIA.NS,4795,4762.75,4795,4741.200195,255918 +01-01-2025,BRITANNIA.NS,4752.200195,4794.75,4819.700195,4752.200195,87260 +02-01-2025,BRITANNIA.NS,4790.049805,4787.799805,4806.950195,4723.100098,402766 +03-01-2025,BRITANNIA.NS,4800,4834.100098,4859.450195,4785.75,341848 +06-01-2025,BRITANNIA.NS,4873.5,4791.25,4873.5,4773.299805,619930 +07-01-2025,BRITANNIA.NS,4804.950195,4832.25,4885.799805,4804.950195,450200 +08-01-2025,BRITANNIA.NS,4850,4859.899902,4871.899902,4760.149902,371105 +09-01-2025,BRITANNIA.NS,4860.549805,4926.299805,5050,4840.049805,832814 +10-01-2025,BRITANNIA.NS,4928.5,4939.200195,4958.399902,4881.649902,305669 +13-01-2025,BRITANNIA.NS,4922.200195,4927.049805,4997.899902,4906,448698 +14-01-2025,BRITANNIA.NS,4948.950195,4862.399902,4950,4850.100098,283367 +15-01-2025,BRITANNIA.NS,4871,4877,4937.200195,4804.100098,242422 +16-01-2025,BRITANNIA.NS,4886.049805,4844.549805,4900,4743.100098,454269 +17-01-2025,BRITANNIA.NS,4846.100098,4854.399902,4923.5,4815.700195,492847 +20-01-2025,BRITANNIA.NS,4860,4885.399902,4908,4836.649902,155962 +21-01-2025,BRITANNIA.NS,4885.399902,4903.850098,4944.149902,4850.100098,377457 +22-01-2025,BRITANNIA.NS,4930,4956.700195,4975.200195,4883.200195,460132 +23-01-2025,BRITANNIA.NS,4944.149902,5012.600098,5042.950195,4883.200195,361082 +24-01-2025,BRITANNIA.NS,5037.700195,5101.549805,5108,5013.149902,509954 +27-01-2025,BRITANNIA.NS,5103.649902,5176.25,5215,5103.049805,937878 +28-01-2025,BRITANNIA.NS,5181.149902,5060.75,5216.25,5018.200195,456912 +29-01-2025,BRITANNIA.NS,5100,5037.049805,5100,4991,298533 +30-01-2025,BRITANNIA.NS,5037.100098,5075.350098,5105,5034.950195,354016 +31-01-2025,BRITANNIA.NS,5104,5129.649902,5170,5040.100098,316771 +01-02-2025,BRITANNIA.NS,5160,5201.350098,5379,5051,634040 +03-02-2025,BRITANNIA.NS,5232.600098,5105.549805,5232.600098,5015,517520 +04-02-2025,BRITANNIA.NS,5118,5028.350098,5118,4990.299805,434664 +05-02-2025,BRITANNIA.NS,5058,4932.649902,5058,4924.350098,384948 +06-02-2025,BRITANNIA.NS,4932.100098,4956.049805,4978.799805,4906.049805,466931 +07-02-2025,BRITANNIA.NS,5010,4870.5,5075.399902,4844,701024 +10-02-2025,BRITANNIA.NS,4915,4909.649902,5009,4877,625074 +11-02-2025,BRITANNIA.NS,4910.950195,4904.049805,4939.549805,4854,279638 +12-02-2025,BRITANNIA.NS,4899.049805,4918.299805,4932.950195,4843.549805,336331 +13-02-2025,BRITANNIA.NS,4915.950195,4888.700195,4950.75,4867.25,341650 +14-02-2025,BRITANNIA.NS,4891.700195,4939.649902,4955,4873.75,489241 +17-02-2025,BRITANNIA.NS,4934.5,4963.700195,4969,4911.899902,275352 +18-02-2025,BRITANNIA.NS,4963.700195,4891.200195,4967.049805,4859.399902,314216 +19-02-2025,BRITANNIA.NS,4881,4837.5,4899,4812.350098,215919 +20-02-2025,BRITANNIA.NS,4819,4832.399902,4847,4792,319761 +21-02-2025,BRITANNIA.NS,4850,4831.899902,4850.200195,4783.549805,334003 +24-02-2025,BRITANNIA.NS,4750,4804.299805,4829.5,4702,259886 +25-02-2025,BRITANNIA.NS,4785.899902,4798.049805,4853.700195,4760,479647 +27-02-2025,BRITANNIA.NS,4798.049805,4782.799805,4860.700195,4766.5,386556 +28-02-2025,BRITANNIA.NS,4782.799805,4595.450195,4786.450195,4553.799805,676501 +03-03-2025,BRITANNIA.NS,4595.450195,4596.600098,4672,4548.149902,412033 +04-03-2025,BRITANNIA.NS,4530.049805,4575.200195,4581,4506,321501 +05-03-2025,BRITANNIA.NS,4579.899902,4722.149902,4735.200195,4560,350741 +06-03-2025,BRITANNIA.NS,4725,4702.549805,4799.899902,4654.649902,460852 +07-03-2025,BRITANNIA.NS,4690,4748.25,4765,4660,191644 +10-03-2025,BRITANNIA.NS,4749,4737.700195,4823.950195,4710.049805,290019 +11-03-2025,BRITANNIA.NS,4720,4762.049805,4795,4711.549805,147357 +12-03-2025,BRITANNIA.NS,4769.899902,4792.049805,4801.5,4712.399902,223033 +13-03-2025,BRITANNIA.NS,4790,4728.25,4838,4712.799805,284758 +17-03-2025,BRITANNIA.NS,4600,4674.899902,4743.049805,4600,322411 +18-03-2025,BRITANNIA.NS,4674.899902,4674.899902,4674.899902,4674.899902,0 +19-03-2025,BRITANNIA.NS,4797,4707.100098,4797,4673.299805,469240 +20-03-2025,BRITANNIA.NS,4741.899902,4831.100098,4840,4715,265168 +21-03-2025,BRITANNIA.NS,4840,4814,4853.149902,4786.549805,304441 +24-03-2025,BRITANNIA.NS,4816.399902,4796.850098,4832.799805,4770.25,173845 +25-03-2025,BRITANNIA.NS,4792,4845.200195,4865,4738.600098,422209 +27-03-2020,SHREECEM.NS,17522.63068,17390.96484,18280.23797,16573.70224,56733 +30-03-2020,SHREECEM.NS,16735.09961,16671.55469,17325.75019,15849.76401,61908 +31-03-2020,SHREECEM.NS,17004.97592,17272.93359,17440.82677,16653.39083,51027 +01-04-2020,SHREECEM.NS,17227.30952,16291.76855,17272.88883,16242.89183,48939 +03-04-2020,SHREECEM.NS,16401.57596,15537.84863,16438.24552,15169.87357,77720 +07-04-2020,SHREECEM.NS,15839.27935,16375.34473,16587.43673,15634.66853,92287 +08-04-2020,SHREECEM.NS,16096.35968,15813.63477,16765.61558,15670.74617,122750 +09-04-2020,SHREECEM.NS,15955.43864,16671.40625,16744.94147,15883.57617,92983 +13-04-2020,SHREECEM.NS,16636.65828,17031.50781,17523.91467,15969.51824,86675 +15-04-2020,SHREECEM.NS,17118.0891,17855.91016,18258.1909,17097.36634,125808 +16-04-2020,SHREECEM.NS,17768.93629,18633.94531,19047.44883,17277.76183,112627 +17-04-2020,SHREECEM.NS,19097.70294,18651.51563,19424.23351,18492.68022,74780 +20-04-2020,SHREECEM.NS,18728.54261,18700.88086,19037.59971,18636.35152,48069 +21-04-2020,SHREECEM.NS,18605.49445,18535.05859,18703.93622,17953.02163,43173 +22-04-2020,SHREECEM.NS,18544.89916,18917.69922,19314.27143,18321.92859,70880 +23-04-2020,SHREECEM.NS,18753.15918,18416.24219,18876.21141,18311.20558,41912 +24-04-2020,SHREECEM.NS,18446.99979,18297.81055,18632.36638,18096.10494,34410 +27-04-2020,SHREECEM.NS,18364.31015,18725.44336,18900.81774,18364.31015,37871 +28-04-2020,SHREECEM.NS,18782.68725,18571.92383,19092.72879,18507.10032,29420 +29-04-2020,SHREECEM.NS,18702.9489,18872.71094,18950.0377,18655.0566,25467 +30-04-2020,SHREECEM.NS,18999.25785,19459.86719,19580.06418,18820.53609,53649 +04-05-2020,SHREECEM.NS,18875.2246,18334.7793,19003.83916,18251.10379,35572 +05-05-2020,SHREECEM.NS,18384.49331,18223.54102,18605.34705,17965.62357,43081 +06-05-2020,SHREECEM.NS,18334.72474,18449.85352,18635.02205,18234.90635,31793 +07-05-2020,SHREECEM.NS,18449.85694,18145.17969,18589.93841,17760.81267,44718 +08-05-2020,SHREECEM.NS,18388.91963,18440.84766,18585.26094,18162.60165,37689 +11-05-2020,SHREECEM.NS,18801.39105,18620.16016,18998.27456,18519.60152,86212 +12-05-2020,SHREECEM.NS,18551.59463,18829.15039,18932.31812,18129.52561,45807 +13-05-2020,SHREECEM.NS,19230.54771,19455.29102,19993.47135,19139.48908,97463 +14-05-2020,SHREECEM.NS,19393.02515,19009.89063,19618.30872,18866.45984,76779 +15-05-2020,SHREECEM.NS,19205.89061,18881.62305,19258.705,18518.37293,52718 +18-05-2020,SHREECEM.NS,18900.81929,17869.83789,18939.65379,17719.51808,66740 +19-05-2020,SHREECEM.NS,18014.84201,18054.95703,18526.73916,17793.34806,68436 +20-05-2020,SHREECEM.NS,18065.09702,19109.16992,19836.45648,18065.09702,95883 +21-05-2020,SHREECEM.NS,18857.50415,18951.17188,19048.08702,18457.83059,83398 +22-05-2020,SHREECEM.NS,18722.63784,19600,19767.05489,18510.19976,97537 +26-05-2020,SHREECEM.NS,19501.41002,20345.25391,20436.45866,19393.02603,115382 +27-05-2020,SHREECEM.NS,20380.15298,20158.46289,20574.32937,19983.67876,81015 +28-05-2020,SHREECEM.NS,20327.23967,20484.64844,20833.5745,19945.08952,77639 +29-05-2020,SHREECEM.NS,20525.1079,20532.29492,20721.00702,20287.76519,76672 +01-06-2020,SHREECEM.NS,20532.29253,20741.03711,21130.2262,20530.51981,74696 +02-06-2020,SHREECEM.NS,20849.96395,20870.63672,21007.47076,20626.157,42170 +03-06-2020,SHREECEM.NS,21208.29476,21293.05273,21401.24062,20919.86037,49111 +04-06-2020,SHREECEM.NS,21274.2478,21063.23828,21528.71974,20739.1188,43072 +05-06-2020,SHREECEM.NS,21164.98029,21745.39258,22080.48874,21164.98029,55227 +08-06-2020,SHREECEM.NS,21773.10283,20850.85156,21949.06748,20672.77003,73282 +09-06-2020,SHREECEM.NS,21200.36576,20682.41602,21248.65221,20582.98985,64086 +10-06-2020,SHREECEM.NS,20841.15534,21178.07227,21274.29909,20820.28453,49867 +11-06-2020,SHREECEM.NS,21310.67236,20920.05469,21310.67236,20874.08315,49993 +12-06-2020,SHREECEM.NS,20377.44395,22043.71875,22776.7157,20377.44395,147217 +15-06-2020,SHREECEM.NS,21913.13302,21772.60742,22012.60917,21411.0801,99776 +16-06-2020,SHREECEM.NS,21944.33934,21766.75195,22188.72099,21460.30201,70316 +17-06-2020,SHREECEM.NS,21635.53063,21298.26953,21735.44902,21179.05694,70852 +18-06-2020,SHREECEM.NS,21379.58119,21525.37305,21656.15254,21076.38057,83639 +19-06-2020,SHREECEM.NS,21499.67989,21341.13867,21588.27747,21230.39169,64309 +22-06-2020,SHREECEM.NS,21371.70719,21674.51367,21854.02185,21194.562,97692 +23-06-2020,SHREECEM.NS,21755.63021,22401.6543,22585.59235,21706.40933,56193 +24-06-2020,SHREECEM.NS,22395.50001,22214.61328,22708.5448,21982.04463,67022 +25-06-2020,SHREECEM.NS,22144.47602,21724.91797,22266.64187,21547.9189,47016 +26-06-2020,SHREECEM.NS,21766.45856,22172.875,22346.28055,21522.71714,56262 +29-06-2020,SHREECEM.NS,22100.17569,21993.80859,22133.49784,21585.91554,49397 +30-06-2020,SHREECEM.NS,22005.52229,22691.85938,22966.46189,21993.80734,102429 +01-07-2020,SHREECEM.NS,22458.84666,22310.34766,22853.25395,22165.93437,71638 +02-07-2020,SHREECEM.NS,22493.94277,22408.15039,22592.38453,22160.2252,42084 +03-07-2020,SHREECEM.NS,22626.83917,22516.24023,22629.3502,22383.2458,31513 +06-07-2020,SHREECEM.NS,22522.49244,22751.02539,22853.25678,22494.68264,84877 +07-07-2020,SHREECEM.NS,22712.97503,22468.44531,22727.88934,22302.9651,41646 +08-07-2020,SHREECEM.NS,22543.16098,22090.13281,22690.82361,21997.74369,57101 +09-07-2020,SHREECEM.NS,22269.49383,22448.26367,22557.92817,22031.4609,48256 +10-07-2020,SHREECEM.NS,22443.73669,21947.98438,22443.73669,21836.54715,44546 +13-07-2020,SHREECEM.NS,22110.01725,21963.53516,22275.25134,21903.28957,52261 +14-07-2020,SHREECEM.NS,22039.13981,21741.59961,22045.83462,21372.14694,61251 +15-07-2020,SHREECEM.NS,21756.61253,21502.87891,21926.91677,21411.08197,48201 +16-07-2020,SHREECEM.NS,21688.58816,21392.47461,21688.58816,20918.87174,42359 +17-07-2020,SHREECEM.NS,21392.47856,21922.93164,22050.95593,21269.32829,38076 +20-07-2020,SHREECEM.NS,21977.1732,21919.14063,22050.85647,21664.3745,38325 +21-07-2020,SHREECEM.NS,22144.47301,22091.06836,22454.56454,21913.28293,73590 +22-07-2020,SHREECEM.NS,22149.39639,21636.95703,22183.75295,21577.74585,44685 +23-07-2020,SHREECEM.NS,21679.82836,21232.06641,21784.61884,21165.96238,69557 +24-07-2020,SHREECEM.NS,21211.34351,21000.33398,21263.41958,20830.27585,58308 +27-07-2020,SHREECEM.NS,21115.70808,20784.8457,21253.57654,20688.47083,61731 +28-07-2020,SHREECEM.NS,20817.47897,21574.25,21676.87553,20781.05552,96902 +29-07-2020,SHREECEM.NS,21358.51441,21404.83203,21854.07062,21287.04608,65343 +30-07-2020,SHREECEM.NS,21504.59877,21061.70898,21681.79391,20968.09127,51697 +31-07-2020,SHREECEM.NS,21062.1061,21372.83789,21548.90059,21017.3151,50697 +03-08-2020,SHREECEM.NS,21332.38068,21408.37695,21523.3577,21155.13551,29527 +04-08-2020,SHREECEM.NS,21361.86195,21257.26758,21599.0566,20993.59171,52275 +05-08-2020,SHREECEM.NS,21453.75902,21759.4707,21804.85197,21116.84206,84442 +06-08-2020,SHREECEM.NS,21775.3173,21384.35547,21819.61609,21194.51092,56603 +07-08-2020,SHREECEM.NS,21558.74527,21568.6875,21730.18198,21284.38885,41429 +10-08-2020,SHREECEM.NS,21854.07016,22047.41016,22198.61631,21597.67937,125347 +11-08-2020,SHREECEM.NS,21578.43524,21215.77539,21647.29449,20989.75348,188583 +12-08-2020,SHREECEM.NS,21229.95174,21045.76758,21297.58047,20938.56411,72527 +13-08-2020,SHREECEM.NS,21232.89884,20906.07227,21307.17237,20774.45643,66877 +14-08-2020,SHREECEM.NS,21061.61644,21123.88086,21361.86384,20871.18161,78902 +17-08-2020,SHREECEM.NS,21263.41777,21177.52734,21312.54059,21067.51869,34712 +18-08-2020,SHREECEM.NS,21177.53055,21572.82422,21607.96716,21177.53055,76377 +19-08-2020,SHREECEM.NS,21802.88059,21737.2207,21827.78712,21509.57414,47993 +20-08-2020,SHREECEM.NS,21631.59039,21736.13477,21889.95,21448.68485,37684 +21-08-2020,SHREECEM.NS,21814.69251,21969.98438,22117.69699,21755.92355,34259 +24-08-2020,SHREECEM.NS,21969.98699,21864.6543,22191.72706,21810.75743,37878 +25-08-2020,SHREECEM.NS,21913.33046,21470.88477,22111.74058,21312.63965,64964 +26-08-2020,SHREECEM.NS,21607.96566,21372.3457,21656.20212,21263.4695,38074 +27-08-2020,SHREECEM.NS,21372.34724,21192.54297,21414.33303,21125.60257,40826 +28-08-2020,SHREECEM.NS,21307.7213,20997.1875,21460.30604,20920.35293,52818 +31-08-2020,SHREECEM.NS,21144.20882,19966.94336,21214.20053,19698.19734,114635 +01-09-2020,SHREECEM.NS,20130.35627,20147.68164,20278.95335,19663.74231,74777 +02-09-2020,SHREECEM.NS,20278.01673,20243.16797,20425.0891,20131.33852,49617 +03-09-2020,SHREECEM.NS,20219.9344,20110.66406,20524.11939,19935.14166,50370 +04-09-2020,SHREECEM.NS,19983.67457,19713.25586,20180.55806,19639.12846,64481 +07-09-2020,SHREECEM.NS,19786.79397,19474.68359,19805.64595,19330.07418,59728 +08-09-2020,SHREECEM.NS,19474.68663,19054.24219,19884.25441,18971.7972,65858 +09-09-2020,SHREECEM.NS,18999.25935,19099.17773,19261.11443,18770.92446,83567 +10-09-2020,SHREECEM.NS,19196.14388,19337.25977,19442.24829,19017.96429,44713 +11-09-2020,SHREECEM.NS,19427.97478,19198.60547,19427.97478,19063.3461,61263 +14-09-2020,SHREECEM.NS,19208.25109,19481.13086,19673.58449,19196.14198,60868 +15-09-2020,SHREECEM.NS,19470.79446,19752.58398,19833.94648,19294.58373,71895 +16-09-2020,SHREECEM.NS,19752.58547,20070.1582,20173.22788,19635.34171,51068 +17-09-2020,SHREECEM.NS,20057.51143,19578.49414,20057.51143,19487.48357,65445 +18-09-2020,SHREECEM.NS,19604.67614,19216.76563,19795.21093,19097.20888,82189 +21-09-2020,SHREECEM.NS,19216.76251,18609.13086,19294.58148,18416.13698,35929 +22-09-2020,SHREECEM.NS,18777.7629,18686.6543,18888.21377,18136.90714,71503 +23-09-2020,SHREECEM.NS,18689.65924,18656.5332,18817.4374,18247.95186,45567 +24-09-2020,SHREECEM.NS,18507.04995,18056.13672,18553.21951,17900.20652,64615 +25-09-2020,SHREECEM.NS,18104.91439,18712.25,18851.59507,18078.38511,55983 +28-09-2020,SHREECEM.NS,18900.81823,19228.77734,19348.72825,18782.68812,40663 +29-09-2020,SHREECEM.NS,19293.59974,19525.57813,19658.81866,19049.85834,90411 +30-09-2020,SHREECEM.NS,19550.535,19941.29883,20215.01693,19355.47225,121119 +01-10-2020,SHREECEM.NS,20082.11991,20289.83203,20338.01851,20008.28859,71915 +05-10-2020,SHREECEM.NS,20279.00118,19818.09766,20396.19685,19688.35066,63076 +06-10-2020,SHREECEM.NS,19840.93652,19980.67383,20127.84426,19689.33621,58671 +07-10-2020,SHREECEM.NS,20008.28434,20389.74609,20475.88262,19784.77159,78989 +08-10-2020,SHREECEM.NS,20398.31543,20412.44336,20525.1092,20170.71882,63457 +09-10-2020,SHREECEM.NS,20475.88538,20868.17578,20918.87329,20364.15399,90353 +12-10-2020,SHREECEM.NS,20835.19795,20629.55273,21064.51725,20520.23432,56254 +13-10-2020,SHREECEM.NS,20624.53323,20759.39844,21361.86201,20525.10705,115699 +14-10-2020,SHREECEM.NS,20759.3968,20806.55078,20987.78166,20329.60049,69326 +15-10-2020,SHREECEM.NS,20928.71771,20320.59375,20928.71771,20185.67855,55002 +16-10-2020,SHREECEM.NS,20456.19713,20847.45313,20992.26249,20328.22285,85124 +19-10-2020,SHREECEM.NS,20869.6526,20773.42578,21066.53611,20694.52433,48532 +20-10-2020,SHREECEM.NS,20866.69858,20854.68945,21214.19797,20771.30813,70614 +21-10-2020,SHREECEM.NS,20918.8735,20817.9707,21093.06543,20357.90353,57076 +22-10-2020,SHREECEM.NS,20869.65261,20664.59766,20958.25019,20576.00007,51638 +23-10-2020,SHREECEM.NS,20835.19772,20201.38086,20940.8265,19941.39657,78234 +26-10-2020,SHREECEM.NS,20343.67626,20106.43164,20485.48237,19799.68753,65851 +27-10-2020,SHREECEM.NS,20228.30643,21395.67773,21755.63044,20106.48474,239232 +28-10-2020,SHREECEM.NS,21224.23697,21028.33789,21448.48804,20900.36362,80646 +29-10-2020,SHREECEM.NS,20967.11084,21339.2207,21460.25408,20776.18382,71428 +30-10-2020,SHREECEM.NS,21399.26827,21356.49609,21706.40654,21184.61525,86132 +02-11-2020,SHREECEM.NS,21356.49785,21333.6582,21557.31904,21176.8897,46682 +03-11-2020,SHREECEM.NS,21481.46798,21535.2168,21657.13653,21333.6573,49230 +04-11-2020,SHREECEM.NS,21535.21729,21568.93359,21733.03716,21386.71828,61879 +05-11-2020,SHREECEM.NS,21706.41028,21892.85938,21980.22645,21470.15003,82737 +06-11-2020,SHREECEM.NS,21809.76879,21709.4082,22030.18025,21617.80739,58031 +09-11-2020,SHREECEM.NS,21932.8252,22252.46484,22383.14629,21716.05721,67025 +10-11-2020,SHREECEM.NS,22277.37014,22408.10156,22868.02069,22277.37014,112826 +11-11-2020,SHREECEM.NS,22457.518,22511.21875,22769.57837,22080.48607,82845 +12-11-2020,SHREECEM.NS,22759.73396,23076.32227,23255.88041,22523.47375,178595 +13-11-2020,SHREECEM.NS,23162.85361,23070.31836,23276.74996,22843.7062,73676 +14-11-2020,SHREECEM.NS,23133.81246,22999.19336,23232.25421,22917.68282,7626 +17-11-2020,SHREECEM.NS,23159.20996,23615.92969,23719.53963,23035.36947,87042 +18-11-2020,SHREECEM.NS,23615.93021,23694.19141,23758.62076,23385.82262,57487 +19-11-2020,SHREECEM.NS,23626.02065,23292.94336,23908.54848,23137.3554,67099 +20-11-2020,SHREECEM.NS,23456.01472,23575.52148,23636.80148,23262.08445,50600 +23-11-2020,SHREECEM.NS,23626.02391,24084.07422,24215.6401,23613.22648,65833 +24-11-2020,SHREECEM.NS,24167.45134,23865.77734,24304.18732,23692.1257,66479 +25-11-2020,SHREECEM.NS,24196.98361,23329.51563,24311.12606,23180.13026,83059 +26-11-2020,SHREECEM.NS,23575.81599,24001.23242,24216.67182,23330.69602,74560 +27-11-2020,SHREECEM.NS,24092.34349,23927.60156,24146.83255,22987.13847,190961 +01-12-2020,SHREECEM.NS,25156.79161,24520.26758,25255.72558,24166.86166,95268 +02-12-2020,SHREECEM.NS,24413.55502,24251.81445,24653.45681,23822.9045,77649 +03-12-2020,SHREECEM.NS,24398.79214,24517.07031,24650.40892,24317.42964,57012 +04-12-2020,SHREECEM.NS,24562.2024,24524.64648,24940.21874,24433.53979,63298 +07-12-2020,SHREECEM.NS,24610.44181,24565.30664,24698.05498,24338.74253,39743 +08-12-2020,SHREECEM.NS,24561.21639,24389.68164,24895.86835,24350.05884,59029 +09-12-2020,SHREECEM.NS,24502.15396,24040.16602,24560.43072,23971.55288,67836 +10-12-2020,SHREECEM.NS,24040.16532,23387.89063,24118.18041,23318.29307,83757 +11-12-2020,SHREECEM.NS,23409.45011,23434.06055,23584.67644,23217.53867,54705 +14-12-2020,SHREECEM.NS,23438.98146,23352.54883,23612.92727,23283.44349,35173 +15-12-2020,SHREECEM.NS,23379.91622,23881.625,23945.9563,23352.54865,75628 +16-12-2020,SHREECEM.NS,24008.96021,23881.08398,24107.30391,23769.45065,53857 +17-12-2020,SHREECEM.NS,24003.73995,24128.4668,24511.01105,23936.11124,75262 +18-12-2020,SHREECEM.NS,24118.22965,24191.4707,24346.66451,23923.11887,106488 +21-12-2020,SHREECEM.NS,24167.45146,23347.92383,24167.45146,22886.87224,55774 +22-12-2020,SHREECEM.NS,23347.92238,23544.01758,23695.17566,23024.59122,47637 +23-12-2020,SHREECEM.NS,23544.01776,23522.06641,23862.28072,23459.55589,30687 +24-12-2020,SHREECEM.NS,23813.06236,23455.47266,23881.9216,23187.07081,47939 +28-12-2020,SHREECEM.NS,23626.02268,23346.00586,23734.25863,23203.75751,58822 +29-12-2020,SHREECEM.NS,23502.9687,23468.16992,23534.22395,23311.00728,30966 +30-12-2020,SHREECEM.NS,23500.31312,24216.62305,24316.68948,23379.91807,57743 +31-12-2020,SHREECEM.NS,23981.39881,23639.01758,24151.45696,23494.11207,85988 +01-01-2021,SHREECEM.NS,23675.24136,23577.0957,23898.21193,23493.12412,50972 +04-01-2021,SHREECEM.NS,23763.83965,23659.6875,23847.51514,23490.17157,39942 +05-01-2021,SHREECEM.NS,23821.91915,23523.14844,23821.91915,23331.72922,47363 +06-01-2021,SHREECEM.NS,23708.71414,24437.52734,24558.6607,23478.36041,73142 +07-01-2021,SHREECEM.NS,24329.88075,24612.55664,24807.32328,24275.58973,73979 +08-01-2021,SHREECEM.NS,24571.05986,25411.16211,25574.67347,24571.05986,76285 +11-01-2021,SHREECEM.NS,25397.97351,25170.86914,25545.63614,25004.20648,58276 +12-01-2021,SHREECEM.NS,25150.88815,24973.79102,25486.57459,24827.99914,47467 +13-01-2021,SHREECEM.NS,25186.32408,24341.10352,25201.09034,24184.67918,71497 +14-01-2021,SHREECEM.NS,24415.52272,24468.28711,24525.62943,24093.6182,34671 +15-01-2021,SHREECEM.NS,24334.8029,24033.375,24457.559,23835.55513,35232 +18-01-2021,SHREECEM.NS,24019.78959,23475.30859,24019.78959,23242.09968,41808 +19-01-2021,SHREECEM.NS,23430.12018,23994.68359,24093.4695,23418.30717,38386 +20-01-2021,SHREECEM.NS,24088.6978,23606.2832,24088.6978,23464.2329,48477 +21-01-2021,SHREECEM.NS,23699.85503,23349.40234,23921.15289,23234.22548,51819 +22-01-2021,SHREECEM.NS,23428.15173,23325.08398,23765.80692,23244.50788,52209 +25-01-2021,SHREECEM.NS,23675.2412,22893.26953,23675.2412,22799.89791,55464 +27-01-2021,SHREECEM.NS,22907.39926,22464.60742,23034.93134,22390.7761,62620 +28-01-2021,SHREECEM.NS,22390.57722,22746.24805,22828.49498,22317.38616,41756 +29-01-2021,SHREECEM.NS,22887.70737,22418.48438,22931.56394,22179.91117,58005 +01-02-2021,SHREECEM.NS,22740.04559,24161.15039,24305.71172,22358.04159,112280 +02-02-2021,SHREECEM.NS,24161.14939,26020.66602,26234.72684,23823.44612,188876 +03-02-2021,SHREECEM.NS,25988.6251,25589.3457,26164.83586,25330.09971,110699 +04-02-2021,SHREECEM.NS,25585.01176,26668.85547,26903.39295,25208.57011,135104 +05-02-2021,SHREECEM.NS,26690.02404,26306.44531,26861.75493,26199.34182,63260 +08-02-2021,SHREECEM.NS,26487.87315,27585.54688,27846.71364,26333.22153,183938 +09-02-2021,SHREECEM.NS,26933.75994,27726.90625,28153.45318,26933.75994,137375 +10-02-2021,SHREECEM.NS,27804.87488,27852.86523,28150.40545,27419.03317,86564 +11-02-2021,SHREECEM.NS,27827.51549,27902.52734,28055.90037,27573.78187,54109 +12-02-2021,SHREECEM.NS,27760.57795,27530.07617,28031.29281,27366.81089,57620 +15-02-2021,SHREECEM.NS,27745.75822,28206.76172,28390.60169,27663.4613,61303 +16-02-2021,SHREECEM.NS,28206.7645,28151.78516,28636.7089,27983.15365,70319 +17-02-2021,SHREECEM.NS,28124.21944,27828.00781,28391.04467,27711.40432,41156 +18-02-2021,SHREECEM.NS,28134.65157,27192.9082,28134.65157,26932.28368,63910 +19-02-2021,SHREECEM.NS,27219.09441,27113.26953,27423.36105,26336.46605,50262 +22-02-2021,SHREECEM.NS,27184.69185,26668.70898,27317.58823,26508.20085,28369 +23-02-2021,SHREECEM.NS,26741.70258,26835.56641,27103.03381,26352.85765,46471 +24-02-2021,SHREECEM.NS,26887.64408,27123.6582,27415.98024,26087.06647,17368 +25-02-2021,SHREECEM.NS,27123.65905,27023.15039,27445.46556,26813.86359,52154 +26-02-2021,SHREECEM.NS,27023.14859,26088.73828,27288.54718,25762.10969,76766 +01-03-2021,SHREECEM.NS,26185.99713,27275.20508,27398.79946,26185.99713,58805 +02-03-2021,SHREECEM.NS,27278.21312,27227.76172,27366.81071,26854.96352,39347 +03-03-2021,SHREECEM.NS,27323.00257,27263.69141,27720.75726,27121.44306,40649 +04-03-2021,SHREECEM.NS,27022.26186,28229.74805,28400.44644,26909.10383,83170 +05-03-2021,SHREECEM.NS,27859.50708,27414.64844,28444.59523,27308.67551,65557 +08-03-2021,SHREECEM.NS,27465.24797,26761.43945,28043.05105,26671.01917,57156 +09-03-2021,SHREECEM.NS,27017.33999,26887.54492,27544.00339,26728.7576,59204 +10-03-2021,SHREECEM.NS,27109.77897,27126.41602,27262.31372,26874.60122,29812 +12-03-2021,SHREECEM.NS,27443.59542,27269.8457,27544.00602,27111.84667,43864 +15-03-2021,SHREECEM.NS,27378.12899,27213.78125,27416.02907,26584.29429,32587 +16-03-2021,SHREECEM.NS,27460.32519,27003.35938,27512.74542,26924.90015,38175 +17-03-2021,SHREECEM.NS,27003.65551,26423.93164,27120.70314,26294.67877,38409 +18-03-2021,SHREECEM.NS,26702.32525,26181.07617,26845.0158,26037.84342,38464 +19-03-2021,SHREECEM.NS,26042.76775,26516.96094,26695.68272,25693.2995,74153 +22-03-2021,SHREECEM.NS,26480.83167,26534.48242,26790.08682,26203.22592,45373 +23-03-2021,SHREECEM.NS,26531.03887,27871.02734,28055.90174,26531.03887,123156 +24-03-2021,SHREECEM.NS,27733.01457,27370.06055,27948.25788,27287.95973,63069 +25-03-2021,SHREECEM.NS,27465.25348,27150.58398,27701.46374,26840.09826,64357 +26-03-2021,SHREECEM.NS,27377.34245,27678.08203,27878.65712,27241.8389,74139 +30-03-2021,SHREECEM.NS,28055.90353,28641.08984,29040.3212,27860.79272,94570 +31-03-2021,SHREECEM.NS,28641.08889,29006.25977,29197.82705,28307.91351,82764 +01-04-2021,SHREECEM.NS,29109.22902,29485.22656,29807.67332,28986.57097,52771 +05-04-2021,SHREECEM.NS,29434.08403,29885.19336,30151.13414,29187.97965,124392 +06-04-2021,SHREECEM.NS,29901.68455,29644.84961,30024.73675,29542.71628,52886 +07-04-2021,SHREECEM.NS,29670.3442,29759.58203,30104.17623,29486.25812,40554 +08-04-2021,SHREECEM.NS,29788.47723,31090.51758,31548.61593,29788.47723,148094 +09-04-2021,SHREECEM.NS,31188.71357,31254.0293,31491.52005,30635.07671,146698 +12-04-2021,SHREECEM.NS,30713.82844,29415.43164,31006.59461,29294.15024,114698 +13-04-2021,SHREECEM.NS,29729.40823,29883.02734,30221.51891,29640.81065,91665 +15-04-2021,SHREECEM.NS,30122.19455,29833.16992,30414.61657,29054.10144,72414 +16-04-2021,SHREECEM.NS,29965.67088,30340.83203,30505.92001,29587.80258,58345 +19-04-2021,SHREECEM.NS,29533.5593,29589.375,30015.18556,29096.72403,52945 +20-04-2021,SHREECEM.NS,29945.98354,28863.8125,30178.10998,28598.31584,72618 +22-04-2021,SHREECEM.NS,28744.99291,28077.50781,28744.99291,27645.74265,83043 +23-04-2021,SHREECEM.NS,28054.91792,27668.33789,28226.55075,27490.84662,70968 +26-04-2021,SHREECEM.NS,27808.81026,27625.31445,28000.91972,27515.50383,40346 +27-04-2021,SHREECEM.NS,27746.49748,27660.70703,27883.62762,27529.2373,31369 +28-04-2021,SHREECEM.NS,27740.88547,28240.52734,28332.52039,27667.15221,33961 +29-04-2021,SHREECEM.NS,28253.81833,28001.11719,28597.33007,27809.20575,47589 +30-04-2021,SHREECEM.NS,27898.39526,27475.58789,27989.30584,27374.83313,32147 +03-05-2021,SHREECEM.NS,27071.48267,27553.69922,27642.98704,26901.7687,38741 +04-05-2021,SHREECEM.NS,27673.30548,27320.83594,27673.45353,27101.99915,41857 +05-05-2021,SHREECEM.NS,27416.02875,27410.31836,27607.39991,27281.45964,24250 +06-05-2021,SHREECEM.NS,27411.11128,27304.00586,27510.78357,27071.48716,33337 +07-05-2021,SHREECEM.NS,27413.07452,27406.18359,27512.74679,27268.36514,21548 +10-05-2021,SHREECEM.NS,27543.01989,26884.39453,27598.29532,26813.96061,49736 +11-05-2021,SHREECEM.NS,26776.15622,27084.37695,27151.02317,26327.45795,60904 +12-05-2021,SHREECEM.NS,26988.05607,26415.125,27022.26459,26335.14107,59338 +14-05-2021,SHREECEM.NS,26495.59605,26297.33398,26586.90077,26096.90697,37370 +17-05-2021,SHREECEM.NS,26332.18626,26902.41016,26972.99213,26185.95026,37999 +18-05-2021,SHREECEM.NS,27071.48271,27046.57617,27243.75578,26825.37832,51998 +19-05-2021,SHREECEM.NS,26895.36951,27103.67188,27804.33105,26895.36951,61909 +20-05-2021,SHREECEM.NS,27268.36509,27081.66992,27366.80684,26943.5573,33408 +21-05-2021,SHREECEM.NS,27449.59984,27192.22461,27539.08378,27109.33549,48242 +24-05-2021,SHREECEM.NS,27180.75209,26490.03516,27180.75209,26334.15303,104757 +25-05-2021,SHREECEM.NS,26578.28647,26620.07422,26908.85461,26480.82914,51650 +26-05-2021,SHREECEM.NS,26677.71425,26655.4668,26775.17158,26444.9495,34953 +27-05-2021,SHREECEM.NS,26756.47084,27628.71484,27799.95352,26500.62032,93214 +28-05-2021,SHREECEM.NS,27670.99354,27224.16602,27799.95224,27111.4502,50372 +31-05-2021,SHREECEM.NS,27484.94234,27148.27148,28070.67087,26825.38248,134138 +01-06-2021,SHREECEM.NS,27268.36499,27192.71289,27648.05406,26987.70794,41313 +02-06-2021,SHREECEM.NS,27165.54549,27459.24609,27571.56776,27123.95385,38943 +03-06-2021,SHREECEM.NS,27539.08216,27906.41797,27957.45964,27497.0483,46984 +04-06-2021,SHREECEM.NS,27859.11641,27714.94922,27985.76212,27652.29065,26867 +07-06-2021,SHREECEM.NS,27770.36953,28701.48242,28887.58541,27770.36953,89841 +08-06-2021,SHREECEM.NS,28572.71741,28504.15234,28744.00605,28200.6076,49167 +09-06-2021,SHREECEM.NS,28370.91364,27964.69336,28438.88844,27859.21263,46246 +10-06-2021,SHREECEM.NS,28116.93306,27785.97266,28670.1757,27682.21467,54902 +11-06-2021,SHREECEM.NS,28032.07761,27618.81836,28119.44467,27544.00263,38680 +14-06-2021,SHREECEM.NS,27563.69165,27892.53711,27942.69241,27319.75221,43225 +15-06-2021,SHREECEM.NS,27859.01787,28042.02148,28203.56403,27774.65405,25267 +16-06-2021,SHREECEM.NS,27881.65848,27784.93945,28144.49797,27694.12693,15215 +17-06-2021,SHREECEM.NS,27578.50723,27926.05469,28351.22501,27578.50723,39467 +18-06-2021,SHREECEM.NS,27926.05395,27608.77734,28124.80823,27444.37962,51080 +21-06-2021,SHREECEM.NS,27443.64417,27785.53125,28055.90193,27286.28347,18926 +22-06-2021,SHREECEM.NS,27810.78288,28783.4375,29047.06339,27810.78288,73694 +23-06-2021,SHREECEM.NS,28800.12124,28417.37891,28858.59603,28301.80982,24623 +24-06-2021,SHREECEM.NS,28420.13617,28225.51758,28641.58014,28154.34342,23493 +25-06-2021,SHREECEM.NS,28252.78352,28281.42969,28449.37094,28159.26385,19694 +28-06-2021,SHREECEM.NS,28292.1586,27947.80859,28492.33951,27908.38383,21571 +29-06-2021,SHREECEM.NS,27957.40778,27696.04492,28024.10206,27662.4286,25900 +30-06-2021,SHREECEM.NS,27396.34159,27076.01172,28006.68049,27023.24732,55961 +01-07-2021,SHREECEM.NS,27169.92254,26638.28711,27170.11865,26526.11351,67327 +02-07-2021,SHREECEM.NS,26854.91208,26593.94336,26854.91208,26421.81833,49970 +05-07-2021,SHREECEM.NS,26766.3129,26567.06641,26825.37795,26530.05269,25475 +06-07-2021,SHREECEM.NS,26755.68038,27336.38867,27489.85975,26579.27353,93088 +07-07-2021,SHREECEM.NS,27273.28797,27117.75,27676.0128,26746.08239,78838 +08-07-2021,SHREECEM.NS,27258.51906,27152.00586,27652.28604,27014.08744,54037 +09-07-2021,SHREECEM.NS,27082.3648,27074.19336,27202.16766,26805.69344,45571 +12-07-2021,SHREECEM.NS,27266.88919,27598.0957,27976.16203,27154.22337,66083 +13-07-2021,SHREECEM.NS,27711.35731,27632.99805,27970.55525,27366.81113,32129 +14-07-2021,SHREECEM.NS,27563.69248,27971.92969,28046.0571,27426.12012,38221 +15-07-2021,SHREECEM.NS,27971.92914,27984.48047,28134.65414,27811.07685,25188 +16-07-2021,SHREECEM.NS,27984.48211,27658.3457,28055.90238,27563.69356,37668 +19-07-2021,SHREECEM.NS,27612.91202,27560.58984,27670.1063,27383.64079,24450 +20-07-2021,SHREECEM.NS,27662.03588,27645.30078,28110.04394,27563.69218,71764 +22-07-2021,SHREECEM.NS,27770.68567,27701.62891,27845.90822,27538.85224,22745 +23-07-2021,SHREECEM.NS,27706.66225,27609.29297,27847.29221,27479.85969,28958 +26-07-2021,SHREECEM.NS,27524.05705,27591.4375,27847.98226,27437.29292,37460 +27-07-2021,SHREECEM.NS,27622.70637,27489.67383,28089.3328,27377.35832,46133 +28-07-2021,SHREECEM.NS,27612.84471,27121.01172,27619.65212,26796.7917,23638 +29-07-2021,SHREECEM.NS,27307.02303,27266.52539,27501.8117,27129.44846,26531 +30-07-2021,SHREECEM.NS,27288.27579,27884.87695,27951.96067,27211.47518,45521 +02-08-2021,SHREECEM.NS,27899.13275,28899.51953,28979.18145,27899.13275,86807 +03-08-2021,SHREECEM.NS,28906.17645,28809.99023,29013.7077,28519.55681,46640 +04-08-2021,SHREECEM.NS,28857.93822,28740.5918,29694.41346,28626.05659,80489 +05-08-2021,SHREECEM.NS,28885.46328,28576.33594,29033.24556,28480.93778,28919 +06-08-2021,SHREECEM.NS,28702.95254,28004.09766,28702.95254,27950.23376,30787 +09-08-2021,SHREECEM.NS,28213.63782,27891.98047,28608.24795,27674.35337,30592 +10-08-2021,SHREECEM.NS,27815.08272,26752.25,27815.08272,26639.48938,123170 +11-08-2021,SHREECEM.NS,26848.28691,26189.78125,27048.55155,26029.52098,91088 +12-08-2021,SHREECEM.NS,26340.22618,26234.66797,26697.49671,26142.97121,75502 +13-08-2021,SHREECEM.NS,26457.62083,26241.9668,26685.50817,26168.22403,49672 +16-08-2021,SHREECEM.NS,26374.75435,25628.49805,26374.75435,25590.66326,74959 +17-08-2021,SHREECEM.NS,25649.65924,25847.21094,25896.29057,25378.41486,37050 +18-08-2021,SHREECEM.NS,25885.43398,25972.54492,26202.10856,25763.10486,52442 +20-08-2021,SHREECEM.NS,25846.96455,25936.88672,26009.74123,25517.12018,35529 +23-08-2021,SHREECEM.NS,26044.27044,25635.79883,26093.59671,25457.53446,58352 +24-08-2021,SHREECEM.NS,25635.84903,25879.4707,26004.66116,25402.68413,31064 +25-08-2021,SHREECEM.NS,25879.46587,25934.02148,26103.21056,25839.06843,23925 +26-08-2021,SHREECEM.NS,25897.27454,26198.21484,26271.16762,25764.09363,49409 +27-08-2021,SHREECEM.NS,26246.50527,26535.31055,26667.35657,26094.33374,43602 +30-08-2021,SHREECEM.NS,26537.63128,26791.9082,27050.52622,26469.26623,41390 +31-08-2021,SHREECEM.NS,26784.16103,27906.72852,28085.38786,26684.27534,102061 +01-09-2021,SHREECEM.NS,27914.7175,28094.51172,28214.62116,27571.50499,75809 +02-09-2021,SHREECEM.NS,28165.29825,29914.6543,30103.67217,28096.24148,157100 +03-09-2021,SHREECEM.NS,29881.95057,30030.62109,30178.59989,29558.37026,81600 +06-09-2021,SHREECEM.NS,30088.03743,30124.0957,30835.77357,29990.42151,96454 +07-09-2021,SHREECEM.NS,30090.00741,30240.55078,30456.94471,29852.40318,59828 +08-09-2021,SHREECEM.NS,30320.36331,30379.85156,30513.52575,29891.71805,45814 +09-09-2021,SHREECEM.NS,30375.11215,30258.06055,30414.57316,29991.35383,38503 +13-09-2021,SHREECEM.NS,30258.70375,30250.16992,30417.18942,29918.79569,28668 +14-09-2021,SHREECEM.NS,30251.89935,30245.38867,30370.18413,29993.33143,33014 +15-09-2021,SHREECEM.NS,30355.38251,30622.1875,31045.9001,30236.99948,83901 +16-09-2021,SHREECEM.NS,30625.20062,30247.50977,30825.21864,29896.99653,92615 +17-09-2021,SHREECEM.NS,30444.1689,30147.66797,30621.15191,29722.03242,78489 +20-09-2021,SHREECEM.NS,30039.69619,29696.28711,30286.32752,29436.18932,52781 +21-09-2021,SHREECEM.NS,29842.38963,29654.85156,29945.62989,29088.93095,66855 +22-09-2021,SHREECEM.NS,29694.41516,29391.05859,29839.73113,29176.53941,44040 +23-09-2021,SHREECEM.NS,29448.96384,29516.09766,29685.04012,29156.41091,35742 +24-09-2021,SHREECEM.NS,29594.77522,29015.48828,29631.62156,28727.6695,45317 +27-09-2021,SHREECEM.NS,29232.86663,29078.82031,29418.18502,28893.69845,28033 +28-09-2021,SHREECEM.NS,29101.51074,28848.91016,29398.45486,28698.61341,31253 +29-09-2021,SHREECEM.NS,28826.27032,28986.48242,29127.25882,28774.971,20612 +30-09-2021,SHREECEM.NS,28986.48362,28512.11328,29003.79599,28362.60459,29347 +01-10-2021,SHREECEM.NS,28412.22373,28707.44141,28804.56405,28196.71613,33997 +04-10-2021,SHREECEM.NS,28825.82658,28894.63672,28944.65278,28649.18845,22608 +05-10-2021,SHREECEM.NS,28894.63638,28378.83008,29028.75372,28314.26277,42151 +06-10-2021,SHREECEM.NS,28430.67356,27730.98047,28541.41103,27628.825,35139 +07-10-2021,SHREECEM.NS,27824.94757,27681.25977,27962.86458,27493.87005,43358 +08-10-2021,SHREECEM.NS,27838.95371,27383.13086,27838.95371,27348.40401,29947 +11-10-2021,SHREECEM.NS,27381.01004,27644.85547,27717.66181,27254.7348,25350 +12-10-2021,SHREECEM.NS,27642.44208,27332.47656,27711.10386,27288.27945,30650 +13-10-2021,SHREECEM.NS,27504.81823,27440.89063,27859.47407,27311.36101,53052 +14-10-2021,SHREECEM.NS,27620.54046,27579.74609,27918.66765,27535.05765,46335 +18-10-2021,SHREECEM.NS,27798.01531,27811.43359,27918.66813,27573.38425,35497 +19-10-2021,SHREECEM.NS,27820.06657,27323.59766,28010.76077,27184.89064,20380 +20-10-2021,SHREECEM.NS,27325.76405,27087.41992,27649.59097,26928.53925,36072 +21-10-2021,SHREECEM.NS,27348.45571,27246.54688,27412.33323,26833.14458,26460 +22-10-2021,SHREECEM.NS,27472.06504,27364.43359,27636.76466,26859.13614,27130 +25-10-2021,SHREECEM.NS,27252.76238,26907.47852,27364.38811,26449.92729,20656 +26-10-2021,SHREECEM.NS,26951.87124,27403.60156,27617.77582,26950.88472,28367 +27-10-2021,SHREECEM.NS,27405.6722,27729.00586,28096.33816,27282.25827,50424 +28-10-2021,SHREECEM.NS,27863.41894,27813.15625,28054.11504,27485.8264,39917 +29-10-2021,SHREECEM.NS,28013.07747,28249.40039,28609.23552,27331.68517,35291 +01-11-2021,SHREECEM.NS,28411.92841,28753.01953,29201.14865,28214.62335,55692 +02-11-2021,SHREECEM.NS,28904.30246,28479.16016,29028.45628,28318.4548,21184 +03-11-2021,SHREECEM.NS,28532.2831,28590.04492,28738.46687,28313.27449,33175 +04-11-2021,SHREECEM.NS,28609.2356,28655.79883,28825.97445,28590.04845,2078 +08-11-2021,SHREECEM.NS,28658.56005,29128.68945,29417.09974,28587.97339,38204 +09-11-2021,SHREECEM.NS,29299.79886,28835.78711,29358.99037,28758.68978,18387 +10-11-2021,SHREECEM.NS,28706.9017,28960.24219,29032.35681,28574.7073,23034 +11-11-2021,SHREECEM.NS,28805.06121,28619.64453,28903.61548,28461.25711,18576 +12-11-2021,SHREECEM.NS,28834.60344,28992.89258,29141.85789,28480.58924,23683 +15-11-2021,SHREECEM.NS,29053.16998,28685.39258,29347.15452,28640.06251,12910 +16-11-2021,SHREECEM.NS,28845.85327,27759.78711,28880.97319,27624.92986,46214 +17-11-2021,SHREECEM.NS,27768.71384,27317.92188,27913.18969,27246.59533,29245 +18-11-2021,SHREECEM.NS,27318.85755,26801.22852,27647.12383,26572.10802,40803 +22-11-2021,SHREECEM.NS,26922.2768,26244.58398,26922.2768,25972.84442,23769 +23-11-2021,SHREECEM.NS,26162.6528,26380.18164,26563.72546,25852.39057,32528 +24-11-2021,SHREECEM.NS,26532.60036,26521.50195,26636.18553,26305.69952,29212 +25-11-2021,SHREECEM.NS,26340.2275,26311.125,26461.76665,25947.68867,31286 +26-11-2021,SHREECEM.NS,26093.59475,25596.18945,26182.28376,25464.19159,29540 +29-11-2021,SHREECEM.NS,25551.00469,25221.60352,25575.66782,24858.71058,27395 +30-11-2021,SHREECEM.NS,25136.66585,25750.53125,25994.9429,24989.62348,97672 +01-12-2021,SHREECEM.NS,25994.94347,25740.41992,26070.26429,25501.68078,30525 +02-12-2021,SHREECEM.NS,25740.4192,25935.55469,26388.56635,25669.53774,40560 +03-12-2021,SHREECEM.NS,25926.42872,25564.86719,26063.90063,25219.18833,62632 +06-12-2021,SHREECEM.NS,25584.05543,25267.23242,25797.09481,25185.94235,22538 +07-12-2021,SHREECEM.NS,25304.86847,25399.625,25738.298,25267.97204,22609 +08-12-2021,SHREECEM.NS,25590.31544,25800.44531,25925.43921,25501.67654,15145 +09-12-2021,SHREECEM.NS,25896.2904,26060.54688,26108.39335,25510.70736,23747 +10-12-2021,SHREECEM.NS,25950.54864,26050.63086,26170.14879,25829.89582,20165 +13-12-2021,SHREECEM.NS,26142.91845,26077.46289,26277.18415,25823.48082,25375 +14-12-2021,SHREECEM.NS,25994.59759,26104.8418,26142.92129,25618.97807,24245 +15-12-2021,SHREECEM.NS,26059.06569,25897.57227,26059.11578,25750.28327,26704 +16-12-2021,SHREECEM.NS,26044.26911,26010.77734,26142.92164,25586.91634,24978 +17-12-2021,SHREECEM.NS,25822.29866,25871.47656,25977.42976,25508.63373,27863 +20-12-2021,SHREECEM.NS,25787.77359,25127.14648,25787.77359,24663.18475,38865 +21-12-2021,SHREECEM.NS,25255.04722,25489.29688,25925.88441,25029.13293,32966 +22-12-2021,SHREECEM.NS,25494.38034,25844.25195,25914.64015,25331.06222,16341 +23-12-2021,SHREECEM.NS,25896.48539,25977.92383,26034.4024,25562.94158,29456 +24-12-2021,SHREECEM.NS,26093.59509,25956.41797,26152.78661,25580.45355,16055 +27-12-2021,SHREECEM.NS,25807.69799,25940.87891,26093.59379,25561.11677,7736 +28-12-2021,SHREECEM.NS,26026.51133,26356.80078,26389.84938,25973.68213,18855 +29-12-2021,SHREECEM.NS,26265.24867,26256.71484,26384.76659,26103.5568,25992 +30-12-2021,SHREECEM.NS,26241.57291,26057.58594,26483.22151,25748.31026,26096 +31-12-2021,SHREECEM.NS,26093.99045,26623.80273,26955.67025,26093.99045,28883 +03-01-2022,SHREECEM.NS,26636.18519,26880.25195,26981.32071,26527.6674,19537 +04-01-2022,SHREECEM.NS,26880.251,26590.90234,26967.21359,26299.28584,26215 +05-01-2022,SHREECEM.NS,26539.50195,26847.93945,26932.139,26488.39917,17262 +06-01-2022,SHREECEM.NS,26636.18559,26170.5957,26801.0336,25896.93317,25411 +07-01-2022,SHREECEM.NS,26299.43564,26681.8125,26898.84809,26214.49619,32658 +10-01-2022,SHREECEM.NS,26636.1834,26581.97461,26869.93981,26458.65895,21424 +11-01-2022,SHREECEM.NS,26636.67483,26674.21289,26853.21713,26438.87652,26722 +12-01-2022,SHREECEM.NS,26754.56509,26355.51563,26916.05851,26224.80103,41881 +13-01-2022,SHREECEM.NS,26525.69024,26493.43164,26586.85481,26004.80493,32020 +14-01-2022,SHREECEM.NS,26468.47472,26713.57617,26784.16283,26219.13044,24063 +17-01-2022,SHREECEM.NS,26641.11505,27174.18359,27560.30997,26295.33794,47661 +18-01-2022,SHREECEM.NS,27178.77282,26789.63867,27267.2152,26488.20509,44022 +19-01-2022,SHREECEM.NS,26587.3488,26046.48633,26734.34106,25994.94038,48367 +20-01-2022,SHREECEM.NS,26220.66011,25721.0332,26353.05104,25605.16657,40050 +21-01-2022,SHREECEM.NS,25536.20698,24699.83008,25536.20698,24477.22219,133581 +24-01-2022,SHREECEM.NS,24843.26965,23993.18164,24949.17275,23748.22666,50537 +25-01-2022,SHREECEM.NS,23775.26048,24167.4043,24339.50287,23183.39538,43208 +27-01-2022,SHREECEM.NS,24061.35122,23638.92188,24061.35122,23432.09647,38764 +28-01-2022,SHREECEM.NS,23621.26433,23799.62695,24266.35363,23621.26433,24109 +31-01-2022,SHREECEM.NS,24219.19581,23940.10742,24219.19581,23884.36874,19599 +01-02-2022,SHREECEM.NS,24258.65577,25146.18359,25289.57465,24012.07456,78151 +02-02-2022,SHREECEM.NS,25245.18145,24925.00391,25535.81141,24820.97559,25400 +03-02-2022,SHREECEM.NS,24939.35672,24466.71289,25057.68965,24379.06051,21469 +04-02-2022,SHREECEM.NS,24470.75884,24390.90039,24884.11292,24293.18429,34121 +07-02-2022,SHREECEM.NS,24159.01728,24530.49414,24786.44735,23972.564,39058 +08-02-2022,SHREECEM.NS,24584.21045,24430.3125,24692.4816,24176.8256,29111 +09-02-2022,SHREECEM.NS,24589.14148,25123,25254.05949,24345.32139,32205 +10-02-2022,SHREECEM.NS,25168.31706,24951.29297,25260.1279,24887.79651,19294 +11-02-2022,SHREECEM.NS,24607.96251,24608.25977,24879.29325,24390.59295,19479 +14-02-2022,SHREECEM.NS,24262.06726,23312.53516,24341.12899,23235.25309,35182 +15-02-2022,SHREECEM.NS,23328.15161,24617.05469,24679.95856,23312.53615,53569 +16-02-2022,SHREECEM.NS,24639.09184,24624.11914,24889.22298,24277.58134,35980 +17-02-2022,SHREECEM.NS,24894.31703,24433.88086,24894.31703,24290.97716,30441 +18-02-2022,SHREECEM.NS,24301.59985,24063.9707,24449.8406,23827.3279,36614 +21-02-2022,SHREECEM.NS,24054.5308,24388.91211,24699.87216,23767.98222,65698 +22-02-2022,SHREECEM.NS,23709.62342,24107.59961,24262.06723,23629.57342,62313 +23-02-2022,SHREECEM.NS,24311.48186,24314.89063,24508.49342,23862.80654,46904 +24-02-2022,SHREECEM.NS,23817.64259,22880.71094,23945.02926,22564.21696,93756 +25-02-2022,SHREECEM.NS,23338.33338,23702.16406,23807.46518,23224.38488,46935 +28-02-2022,SHREECEM.NS,23590.04085,24128.35156,24208.69881,23283.97393,39994 +02-03-2022,SHREECEM.NS,23822.28721,23651.95898,23916.17301,23378.55326,44055 +03-03-2022,SHREECEM.NS,23744.21364,22559.32617,23941.86797,22481.64648,80837 +04-03-2022,SHREECEM.NS,22630.43239,22285.87109,22630.43239,21857.25845,92672 +07-03-2022,SHREECEM.NS,21890.06682,21732.4375,22107.78382,21396.07965,55412 +08-03-2022,SHREECEM.NS,21727.15242,22318.97852,22437.66956,21457.35426,51900 +09-03-2022,SHREECEM.NS,22318.1384,21707.04102,22431.69119,21592.30306,246411 +10-03-2022,SHREECEM.NS,22038.45917,21937.25977,22483.083,21791.39125,342415 +11-03-2022,SHREECEM.NS,21890.21641,22131.94727,22171.28125,21662.22292,45123 +14-03-2022,SHREECEM.NS,22131.94518,22099.18359,22161.93884,21702.44276,31448 +15-03-2022,SHREECEM.NS,22060.25009,22533.08789,22582.00734,22039.49638,83329 +16-03-2022,SHREECEM.NS,22680.83374,23318.71289,23436.71291,22495.92851,58201 +17-03-2022,SHREECEM.NS,23521.85471,23807.66211,24099.00538,23423.42323,65189 +21-03-2022,SHREECEM.NS,23904.36642,23115.97266,23904.36642,23059.34391,50943 +22-03-2022,SHREECEM.NS,23071.99245,23099.16992,23391.8952,22761.87204,39121 +23-03-2022,SHREECEM.NS,23184.85149,23138.59961,23372.62309,23002.02125,39577 +24-03-2022,SHREECEM.NS,23138.60278,23000.78906,23352.86086,22928.10091,29951 +25-03-2022,SHREECEM.NS,23220.37936,22986.55469,23220.37936,22879.47585,34349 +28-03-2022,SHREECEM.NS,23136.97256,22925.48242,23174.67358,22636.36277,28362 +29-03-2022,SHREECEM.NS,22957.54952,23368.22656,23461.56804,22957.54952,31238 +30-03-2022,SHREECEM.NS,23560.39673,23806.625,23866.76095,23431.42727,34361 +31-03-2022,SHREECEM.NS,24023.89499,23750.73633,24044.20475,23625.37446,22006 +01-04-2022,SHREECEM.NS,23713.57838,24324.18164,24361.88459,23670.14462,34916 +04-04-2022,SHREECEM.NS,24301.59605,24474.59375,24528.8985,24043.60701,23605 +05-04-2022,SHREECEM.NS,24430.07586,24862.88867,24973.62529,24393.01567,32602 +06-04-2022,SHREECEM.NS,24706.78842,24442.91992,24982.02205,24368.74937,33643 +07-04-2022,SHREECEM.NS,24439.9591,24452.3125,24772.46234,24278.87082,30112 +08-04-2022,SHREECEM.NS,24459.72346,24964.38477,24993.39015,24313.31063,29884 +11-04-2022,SHREECEM.NS,24964.38422,24908.05273,25193.86012,24658.36552,35975 +12-04-2022,SHREECEM.NS,24805.61722,24828.00195,25102.04851,24558.54931,46653 +13-04-2022,SHREECEM.NS,24828.0031,25066.07813,25216.0966,24825.38379,36907 +18-04-2022,SHREECEM.NS,24874.79572,25137.0332,25200.97553,24607.9624,34525 +19-04-2022,SHREECEM.NS,25102.09711,24569.32031,25473.04445,24360.30088,38327 +20-04-2022,SHREECEM.NS,24804.62916,25412.26758,25472.70077,24588.24787,46140 +21-04-2022,SHREECEM.NS,25447.99572,25750.95117,25793.8908,25324.5602,20640 +22-04-2022,SHREECEM.NS,25498.49252,25552.00781,25709.88419,25305.5325,17334 +25-04-2022,SHREECEM.NS,25399.07294,25348.76953,25718.13602,25215.74857,26453 +26-04-2022,SHREECEM.NS,25670.35697,25864.35547,26021.93462,25537.43442,26557 +27-04-2022,SHREECEM.NS,25705.93093,25274.84766,25774.12166,25143.55424,26064 +28-04-2022,SHREECEM.NS,25586.35256,25569.15625,25769.18281,25183.53343,27928 +29-04-2022,SHREECEM.NS,25569.35632,25617.48438,26031.07607,25475.22344,34276 +02-05-2022,SHREECEM.NS,25510.10771,25922.5625,25976.47349,25301.18669,33592 +04-05-2022,SHREECEM.NS,25891.72862,24898.02148,25891.72862,24813.6227,29265 +05-05-2022,SHREECEM.NS,25129.07895,24794.40039,25793.88848,24724.67706,33435 +06-05-2022,SHREECEM.NS,24558.54997,23692.47852,24765.29562,23570.27834,43939 +09-05-2022,SHREECEM.NS,23599.92517,23776.13477,23904.01556,23224.43216,35191 +10-05-2022,SHREECEM.NS,23718.81693,24015.59375,24229.35768,23618.85287,33489 +11-05-2022,SHREECEM.NS,24173.12606,23108.06641,24449.84214,22978.35574,43449 +12-05-2022,SHREECEM.NS,22900.23191,22362.01953,23108.06623,22244.85915,43801 +13-05-2022,SHREECEM.NS,22730.24797,22300.69531,22809.35989,22137.28498,44842 +16-05-2022,SHREECEM.NS,22577.06612,21723.05078,22577.06612,21435.61235,51382 +17-05-2022,SHREECEM.NS,21751.86119,21777.35938,21962.66033,21534.44141,43000 +18-05-2022,SHREECEM.NS,21855.62831,22237.39844,22322.48824,21721.17318,57388 +19-05-2022,SHREECEM.NS,21450.6317,21955.78711,22038.45641,21450.6317,28366 +20-05-2022,SHREECEM.NS,22404.11898,21743.16211,23693.81352,21564.23668,50620 +23-05-2022,SHREECEM.NS,21549.31166,21684.35742,21914.82351,21494.90653,56200 +24-05-2022,SHREECEM.NS,21742.96418,21393.51172,21839.61792,21322.01065,39072 +25-05-2022,SHREECEM.NS,21489.86913,21004.5293,21523.56881,20832.71672,34128 +26-05-2022,SHREECEM.NS,20981.00486,21436.79492,21609.59575,20433.50242,67112 +27-05-2022,SHREECEM.NS,21445.49496,21669.88281,21728.14065,21406.01428,17959 +30-05-2022,SHREECEM.NS,21643.34564,22196.97656,22374.12425,21643.34564,30978 +31-05-2022,SHREECEM.NS,22127.3993,21856.91016,22178.64079,21751.95456,59959 +01-06-2022,SHREECEM.NS,21840.80368,21535.92188,21912.45338,21346.66785,29100 +02-06-2022,SHREECEM.NS,21494.90807,21381.00977,21523.56795,21162.8488,38808 +03-06-2022,SHREECEM.NS,21554.20559,20395.95117,21592.698,20308.98326,105159 +06-06-2022,SHREECEM.NS,20358.34684,19768.10156,20358.34684,19679.45436,69175 +07-06-2022,SHREECEM.NS,19577.85759,19553.34961,19756.63631,19273.27305,72631 +08-06-2022,SHREECEM.NS,19666.60535,19354.06445,19670.75532,19286.12078,72900 +09-06-2022,SHREECEM.NS,19296.99097,18972.83789,19345.26765,18856.27203,60727 +10-06-2022,SHREECEM.NS,18754.43181,18953.91406,19104.87256,18540.8165,64693 +13-06-2022,SHREECEM.NS,18385.26327,18911.22266,19119.05505,18373.35576,46950 +14-06-2022,SHREECEM.NS,18903.66112,18983.5625,19197.12763,18676.55551,36353 +15-06-2022,SHREECEM.NS,19120.24245,19087.67773,19147.76543,18827.56538,30378 +16-06-2022,SHREECEM.NS,19207.05966,18492.39063,19261.36442,18431.26641,49042 +17-06-2022,SHREECEM.NS,18518.62825,17834.10156,18518.62825,17769.31959,75217 +20-06-2022,SHREECEM.NS,17738.48501,18198.03125,18286.48155,17655.66708,37518 +21-06-2022,SHREECEM.NS,18286.97916,18333.77344,18460.91498,18198.03471,26893 +22-06-2022,SHREECEM.NS,18333.77174,18279.8125,18371.96883,17922.30525,27406 +23-06-2022,SHREECEM.NS,18279.76481,18316.23242,18428.10594,18025.73072,20770 +24-06-2022,SHREECEM.NS,18381.85323,18573.23242,18715.29648,18343.75458,30264 +27-06-2022,SHREECEM.NS,18678.33397,18877.4707,18961.32517,18630.99537,28772 +28-06-2022,SHREECEM.NS,18866.10571,19011.2832,19125.03288,18594.33101,37399 +29-06-2022,SHREECEM.NS,18876.97847,19156.75781,19361.23162,18788.18264,125068 +30-06-2022,SHREECEM.NS,19172.46928,18786.74609,19220.89459,18648.68532,54351 +01-07-2022,SHREECEM.NS,18826.57347,18988.45313,19045.96976,18677.19583,17699 +04-07-2022,SHREECEM.NS,19039.99382,19066.13477,19298.13156,18827.56557,18325 +05-07-2022,SHREECEM.NS,19161.50188,19336.27734,19462.03492,19077.40034,35621 +06-07-2022,SHREECEM.NS,19221.88427,19756.39063,19864.26087,19172.47069,25203 +07-07-2022,SHREECEM.NS,19824.72925,19779.86133,19936.35376,19686.4214,19677 +08-07-2022,SHREECEM.NS,20086.62084,19699.02148,20109.35109,19627.07454,21583 +11-07-2022,SHREECEM.NS,19686.32008,19621.29297,19805.55544,19532.29834,16712 +12-07-2022,SHREECEM.NS,19567.8283,19727.97656,20259.56825,19356.33818,26628 +13-07-2022,SHREECEM.NS,19701.13387,19548.64648,19891.31073,19464.89856,22871 +14-07-2022,SHREECEM.NS,19611.98692,19376.93945,19756.55026,19191.02255,21860 +15-07-2022,SHREECEM.NS,19314.78584,19514.7207,19605.79681,19265.36122,19672 +18-07-2022,SHREECEM.NS,19610.99804,19865.25977,19908.14938,19592.17846,18144 +19-07-2022,SHREECEM.NS,19790.27696,19877.63867,19995.31136,19713.31555,16234 +20-07-2022,SHREECEM.NS,20097.33654,20016.3125,20181.52943,19921.96695,19629 +21-07-2022,SHREECEM.NS,20016.31304,20248.83398,20315.24809,19910.13173,21427 +22-07-2022,SHREECEM.NS,20254.82468,20582.68164,20688.86294,20157.75525,45573 +25-07-2022,SHREECEM.NS,20503.44366,20482.69336,20617.69797,20118.33472,27434 +26-07-2022,SHREECEM.NS,20453.91879,20456.24609,20543.0642,20206.29266,21917 +27-07-2022,SHREECEM.NS,20426.18354,20823.87109,20929.35982,20344.71455,25232 +28-07-2022,SHREECEM.NS,20949.17161,20221.5957,21416.68976,19849.66124,116841 +29-07-2022,SHREECEM.NS,20231.05255,20303.35938,20518.20017,19980.89989,54333 +01-08-2022,SHREECEM.NS,20429.40283,20748.09766,20785.88579,20354.86737,32066 +02-08-2022,SHREECEM.NS,20701.54215,20910.48828,21086.7497,20612.49542,32690 +03-08-2022,SHREECEM.NS,20998.69517,20757.45703,21087.84058,20636.17053,23018 +04-08-2022,SHREECEM.NS,20850.12029,20491.45898,21047.97357,20344.91268,28415 +05-08-2022,SHREECEM.NS,20593.92494,21035.74023,21074.96382,20503.5414,32998 +08-08-2022,SHREECEM.NS,20998.6462,20994.33789,21070.31075,20804.06235,20766 +10-08-2022,SHREECEM.NS,21038.31481,20904.49805,21246.32075,20656.97059,25095 +11-08-2022,SHREECEM.NS,21009.04672,20991.71289,21246.32286,20949.32046,17013 +12-08-2022,SHREECEM.NS,21096.70222,20951.3457,21097.74302,20850.11693,16651 +16-08-2022,SHREECEM.NS,21003.64684,21236.96094,21394.79743,20850.11865,31930 +17-08-2022,SHREECEM.NS,21256.02952,21217.54688,21592.99838,21158.41453,28971 +18-08-2022,SHREECEM.NS,21196.79634,21417.18359,21466.55986,21001.222,27367 +19-08-2022,SHREECEM.NS,21444.42061,21219.77344,21568.23366,21132.41172,26082 +22-08-2022,SHREECEM.NS,21186.88994,20732.69336,21267.86368,20620.71799,50277 +23-08-2022,SHREECEM.NS,20701.4925,20926.04102,21093.3376,20545.0431,41131 +24-08-2022,SHREECEM.NS,20983.83684,21145.28906,21240.82244,20879.83387,19541 +25-08-2022,SHREECEM.NS,21196.79641,21506.42773,21727.65653,21146.62697,88611 +26-08-2022,SHREECEM.NS,21506.42623,21888.06836,21989.89105,21375.08573,35767 +29-08-2022,SHREECEM.NS,21211.65144,21687.88672,22014.95049,21206.69891,33834 +30-08-2022,SHREECEM.NS,21751.47824,21863.50391,22335.87588,21692.04797,52105 +01-09-2022,SHREECEM.NS,21801.00464,21381.17969,21841.46637,21340.42004,34381 +02-09-2022,SHREECEM.NS,21381.03092,20888.15625,21402.62469,20811.49081,87390 +05-09-2022,SHREECEM.NS,20992.60196,21091.45508,21164.94973,20603.48268,40749 +06-09-2022,SHREECEM.NS,21090.81014,21448.72852,21493.94543,20971.85095,31067 +07-09-2022,SHREECEM.NS,21375.08751,22960.93555,23350.59848,21295.84715,227529 +08-09-2022,SHREECEM.NS,23128.27923,24226.20313,24643.75106,22927.10816,368238 +09-09-2022,SHREECEM.NS,24353.5337,24272.90625,25307.38952,24002.39986,434043 +12-09-2022,SHREECEM.NS,24365.41923,23905.92383,24762.61152,23676.22546,174699 +13-09-2022,SHREECEM.NS,24148.49886,23705.05078,24711.05509,23623.53149,137542 +14-09-2022,SHREECEM.NS,23524.48242,23902.21094,24068.26941,23281.90748,161087 +15-09-2022,SHREECEM.NS,24118.78217,23685.53516,24303.31391,23484.85935,102259 +16-09-2022,SHREECEM.NS,23737.44148,23096.28711,23838.6219,22990.60105,122585 +19-09-2022,SHREECEM.NS,23177.80341,23178.89258,23509.92032,22792.99244,74383 +20-09-2022,SHREECEM.NS,23294.83169,23021.99609,23497.68584,22597.12,59048 +21-09-2022,SHREECEM.NS,23073.30655,21814.82031,23186.1254,21593.09627,135651 +22-09-2022,SHREECEM.NS,21654.75531,21497.41406,22464.64169,21319.42118,175114 +23-09-2022,SHREECEM.NS,21604.93245,21000.12891,21790.10647,20950.3077,85503 +26-09-2022,SHREECEM.NS,20949.16997,20551.48242,21147.27087,20440.14933,100129 +27-09-2022,SHREECEM.NS,20654.24609,20962.29297,21279.69934,20390.47399,129321 +28-09-2022,SHREECEM.NS,20840.21591,20646.57227,20949.17141,20567.43056,78914 +29-09-2022,SHREECEM.NS,20749.82955,21084.91797,21383.0095,20463.92006,655229 +30-09-2022,SHREECEM.NS,21040.29765,20833.38086,21781.19505,20634.19078,217810 +03-10-2022,SHREECEM.NS,20901.62541,20522.3125,21018.30762,20415.48504,98780 +04-10-2022,SHREECEM.NS,20691.64098,20810.25391,20967.19859,20637.31219,59059 +06-10-2022,SHREECEM.NS,20914.30362,21118.74219,21242.80287,20726.25481,56605 +07-10-2022,SHREECEM.NS,21048.51684,21081.64844,21142.31683,20711.64474,41735 +10-10-2022,SHREECEM.NS,20899.64522,20941.89063,21043.26837,20781.03231,39434 +11-10-2022,SHREECEM.NS,21008.59942,20604.57227,21048.2196,20524.24274,47401 +12-10-2022,SHREECEM.NS,20707.63543,20812.62891,20897.16808,20488.58498,104160 +13-10-2022,SHREECEM.NS,20671.82776,20875.52539,20930.99364,20543.7064,63593 +14-10-2022,SHREECEM.NS,21146.28066,20987.30469,21294.85634,20771.92026,63317 +17-10-2022,SHREECEM.NS,20528.20668,20633.29883,20790.69039,19958.66657,179228 +18-10-2022,SHREECEM.NS,20607.44526,20768.79883,20988.78948,20567.82509,74047 +19-10-2022,SHREECEM.NS,20803.56564,21121.51758,21271.13405,20803.56564,62446 +20-10-2022,SHREECEM.NS,20898.653,21687.78711,21880.24289,20898.653,69424 +21-10-2022,SHREECEM.NS,21731.66581,20736.40625,21987.51386,20654.24469,108220 +24-10-2022,SHREECEM.NS,21048.22006,20844.62109,21048.22006,20800.59394,7274 +25-10-2022,SHREECEM.NS,20887.75778,21097.39844,21147.26995,20798.95867,93534 +27-10-2022,SHREECEM.NS,21162.1282,21307.92969,21380.03919,20999.78413,52523 +28-10-2022,SHREECEM.NS,21394.89721,21573.03906,21612.80821,21158.66189,42127 +31-10-2022,SHREECEM.NS,21553.87205,22524.56641,22583.50142,21553.87205,74994 +01-11-2022,SHREECEM.NS,22583.50087,22424.47461,22781.60175,22187.2991,48449 +02-11-2022,SHREECEM.NS,22484.44829,22115.1875,22723.15983,22019.10858,78457 +03-11-2022,SHREECEM.NS,22117.96368,22598.65625,22818.44763,22019.45879,129148 +04-11-2022,SHREECEM.NS,22505.25089,22745.54688,22780.61112,22423.8322,49873 +07-11-2022,SHREECEM.NS,22751.8871,23183.8457,23271.90194,22717.41677,49932 +09-11-2022,SHREECEM.NS,23276.85417,22862.52539,23452.07479,22717.56545,57776 +10-11-2022,SHREECEM.NS,22781.60111,22186.85352,22853.80926,22091.21954,34107 +11-11-2022,SHREECEM.NS,22316.06603,22646.89453,22872.97718,22316.06603,45310 +14-11-2022,SHREECEM.NS,22646.89381,22805.32422,22979.7033,22583.50152,27815 +15-11-2022,SHREECEM.NS,22910.36979,22983.17188,23068.75185,22772.68966,38556 +16-11-2022,SHREECEM.NS,22920.27348,23032.94336,23169.8303,22861.68475,31180 +17-11-2022,SHREECEM.NS,22994.5607,23019.02539,23103.51619,22868.51901,29926 +18-11-2022,SHREECEM.NS,23128.28114,22928.19922,23128.28114,22593.40868,39104 +21-11-2022,SHREECEM.NS,22831.12988,23002.98242,23064.98762,22799.43374,21914 +22-11-2022,SHREECEM.NS,23002.97864,23043.73828,23165.86631,22932.15758,26184 +23-11-2022,SHREECEM.NS,23148.0895,23066.9668,23148.0895,22940.28089,23001 +24-11-2022,SHREECEM.NS,23138.13332,22978.66211,23141.15514,22817.26019,33304 +25-11-2022,SHREECEM.NS,23082.71587,22984.01172,23082.71587,22682.55207,44115 +28-11-2022,SHREECEM.NS,22900.66248,23203.6582,23237.23669,22900.66248,22672 +29-11-2022,SHREECEM.NS,23227.32965,22997.87891,23301.61749,22918.04463,31156 +30-11-2022,SHREECEM.NS,23078.70471,23653,23788.94674,22997.03839,46520 +01-12-2022,SHREECEM.NS,23673.05593,23779.53516,23871.15682,23445.23991,37020 +02-12-2022,SHREECEM.NS,23772.10573,23866.05469,23932.56745,23286.75857,28427 +05-12-2022,SHREECEM.NS,23861.25242,23530.02734,23881.06251,23463.91117,23170 +06-12-2022,SHREECEM.NS,23494.76647,23781.71484,23843.37375,23326.3807,29434 +07-12-2022,SHREECEM.NS,23742.3924,24025.97461,24207.03767,23601.93809,44520 +08-12-2022,SHREECEM.NS,24029.63871,24251.51172,24311.88219,24000.81542,21481 +09-12-2022,SHREECEM.NS,24251.51098,24209.46484,24379.18739,23976.24941,22709 +12-12-2022,SHREECEM.NS,24138.64583,24047.91406,24341.64896,23970.20976,26967 +13-12-2022,SHREECEM.NS,24098.97584,23978.08398,24189.11175,23748.83248,28325 +14-12-2022,SHREECEM.NS,24039.54441,24122.00391,24202.97765,23950.399,15031 +15-12-2022,SHREECEM.NS,24108.87992,24065.79297,24336.44833,23873.78406,18723 +16-12-2022,SHREECEM.NS,23970.20617,23500.50977,24098.92144,23408.59018,26791 +19-12-2022,SHREECEM.NS,23549.24321,23597.43164,23695.34262,23343.02096,27421 +20-12-2022,SHREECEM.NS,23583.91318,23504.77148,23586.8847,23060.97708,32638 +21-12-2022,SHREECEM.NS,23544.29049,23347.42773,23713.27016,23217.42403,35053 +22-12-2022,SHREECEM.NS,23375.90545,23588.31836,23632.99166,23199.00174,36764 +23-12-2022,SHREECEM.NS,23474.90531,23050.42578,23474.90531,22950.53379,27459 +26-12-2022,SHREECEM.NS,23068.80057,23522.50195,23623.53342,22854.95219,15650 +27-12-2022,SHREECEM.NS,23534.38799,23903.89648,23992.00109,23474.95772,14980 +28-12-2022,SHREECEM.NS,23871.15582,24053.65625,24209.90832,23783.44588,25314 +29-12-2022,SHREECEM.NS,23881.06197,23035.91406,23920.68215,23004.46555,90610 +30-12-2022,SHREECEM.NS,23177.80377,23068.30273,23197.61386,22836.47633,56763 +02-01-2023,SHREECEM.NS,23075.28734,23231.98438,23296.61479,22919.28289,23428 +03-01-2023,SHREECEM.NS,23247.13943,23507.5918,23563.80292,23229.31035,20755 +04-01-2023,SHREECEM.NS,23474.90522,23779.58594,24356.50448,23435.33534,94884 +05-01-2023,SHREECEM.NS,23900.82287,24007.84766,24148.25167,23677.71174,44843 +06-01-2023,SHREECEM.NS,24069.25792,23626.55273,24135.27543,23328.45926,28542 +09-01-2023,SHREECEM.NS,23744.71911,23526.75977,23819.65116,23438.30694,17654 +10-01-2023,SHREECEM.NS,23613.62555,23335.78906,23673.05582,22984.65524,31716 +11-01-2023,SHREECEM.NS,23375.90628,23293.39648,23546.22276,23029.22971,19213 +12-01-2023,SHREECEM.NS,23306.56901,23628.33398,23772.10609,23281.36145,37645 +13-01-2023,SHREECEM.NS,23770.12529,23910.5293,24059.60021,23524.4802,42213 +16-01-2023,SHREECEM.NS,23890.96727,23831.93359,24049.44798,23752.7919,25269 +17-01-2023,SHREECEM.NS,23772.1076,23862.78906,23964.66206,23703.4165,18810 +18-01-2023,SHREECEM.NS,23787.01571,23831.43945,23909.39138,23590.84552,22616 +19-01-2023,SHREECEM.NS,23772.10864,24157.91016,24247.55082,23623.4343,28281 +20-01-2023,SHREECEM.NS,24118.78697,24189.0625,24537.77042,23970.21128,44330 +23-01-2023,SHREECEM.NS,24217.78294,22818.30078,24316.38843,22727.12407,67600 +24-01-2023,SHREECEM.NS,22932.40815,22393.72266,23126.00148,22226.97161,84528 +25-01-2023,SHREECEM.NS,22434.92296,21936.50195,22576.16849,21793.12645,47092 +27-01-2023,SHREECEM.NS,22046.20217,21693.23438,22167.39,21206.69938,52018 +30-01-2023,SHREECEM.NS,21652.42857,22370.89063,22514.16749,21652.42857,54148 +31-01-2023,SHREECEM.NS,22488.60978,23459.65234,23518.14047,22488.60978,82554 +01-02-2023,SHREECEM.NS,23514.77209,23689.84375,24435.74387,23227.32849,111351 +02-02-2023,SHREECEM.NS,23623.53154,24290.38867,24465.36167,23524.48109,72967 +03-02-2023,SHREECEM.NS,24267.36031,24235.26758,24507.85558,24039.54428,54355 +06-02-2023,SHREECEM.NS,24088.02809,23891.9082,24128.63877,23772.10746,30089 +07-02-2023,SHREECEM.NS,23902.85398,24031.86719,24178.21422,23796.87,38892 +08-02-2023,SHREECEM.NS,24137.45375,24009.77734,24371.2128,23524.48047,81785 +09-02-2023,SHREECEM.NS,23732.48455,22979.50391,23920.68038,22871.24101,72685 +10-02-2023,SHREECEM.NS,23071.32563,23742.98633,23845.40488,22535.95795,70017 +13-02-2023,SHREECEM.NS,23771.11521,23964.66016,24316.88314,23586.28747,77436 +14-02-2023,SHREECEM.NS,23916.52416,24400.88086,24494.18561,23833.27149,75478 +15-02-2023,SHREECEM.NS,24326.79108,24654.20313,24762.61307,24059.40516,54111 +16-02-2023,SHREECEM.NS,24712.20168,24924.15625,24981.11457,24638.77159,50403 +17-02-2023,SHREECEM.NS,24757.84712,25559.0293,25849.42584,24639.01937,132205 +20-02-2023,SHREECEM.NS,25402.84126,26308.71094,26718.57866,25343.30335,187893 +21-02-2023,SHREECEM.NS,26256.26636,26326.57031,26840.67973,26114.81344,128006 +22-02-2023,SHREECEM.NS,26325.67872,26013.00586,26325.67872,25675.72322,93446 +23-02-2023,SHREECEM.NS,26018.01375,25437.22266,26295.06463,25390.93155,78884 +24-02-2023,SHREECEM.NS,25551.68626,25217.08398,25675.72357,25005.92209,31612 +27-02-2023,SHREECEM.NS,25154.76648,25447.54492,25804.62314,24688.38619,38186 +28-02-2023,SHREECEM.NS,25574.8061,25887.03125,26012.11124,25423.67827,63139 +01-03-2023,SHREECEM.NS,25710.45152,26126.7207,26216.52371,25700.47815,29240 +02-03-2023,SHREECEM.NS,26097.39975,26372.11914,26582.6841,25957.53606,45919 +03-03-2023,SHREECEM.NS,26251.25586,25458.31055,26409.57786,25254.0463,93972 +06-03-2023,SHREECEM.NS,25551.6874,25374.51172,25693.3884,25015.84619,64371 +08-03-2023,SHREECEM.NS,25175.60397,25814.3457,25946.52102,25174.61167,36651 +09-03-2023,SHREECEM.NS,25928.75925,25363.99219,26246.19593,25308.57271,45802 +10-03-2023,SHREECEM.NS,25204.38197,25980.11133,26458.49805,24956.30735,67356 +13-03-2023,SHREECEM.NS,25829.58115,25568.50586,25949.59889,25305.59714,36270 +14-03-2023,SHREECEM.NS,25568.50392,25030.48047,25600.60632,24867.04969,50043 +15-03-2023,SHREECEM.NS,25204.37951,25136.00977,25353.86966,25000.51258,36837 +16-03-2023,SHREECEM.NS,25203.38983,25276.76953,25450.86947,24842.14278,40517 +17-03-2023,SHREECEM.NS,25276.76932,24967.9668,25402.84161,24866.00813,41257 +20-03-2023,SHREECEM.NS,25132.09268,24883.07422,25182.69991,24560.97452,35356 +21-03-2023,SHREECEM.NS,24995.99859,24949.26172,24995.99859,24686.45186,29461 +22-03-2023,SHREECEM.NS,25033.16026,25297.6582,25502.0717,24914.82866,52197 +23-03-2023,SHREECEM.NS,25204.43097,25217.42969,25440.69684,25027.75145,27917 +24-03-2023,SHREECEM.NS,25217.43047,25315.17188,25392.91807,24917.20979,35202 +27-03-2023,SHREECEM.NS,25253.99805,25386.61914,25607.15749,25136.50952,37651 +28-03-2023,SHREECEM.NS,25363.14889,24999.32227,25385.32637,24934.07864,23209 +29-03-2023,SHREECEM.NS,24998.87587,25605.96289,25813.84941,24838.22236,41315 +31-03-2023,SHREECEM.NS,25636.03086,25985.26953,26221.48696,25552.03241,42060 +03-04-2023,SHREECEM.NS,26097.40005,26058.60156,26181.79581,25631.07014,39037 +05-04-2023,SHREECEM.NS,26003.18366,26330.5918,26395.04275,25948.60724,21471 +06-04-2023,SHREECEM.NS,26197.7227,25963.19141,26367.80111,25802.3906,18301 +10-04-2023,SHREECEM.NS,25923.89779,25800.50586,26272.04534,25718.04624,28668 +11-04-2023,SHREECEM.NS,25800.5043,25999.60938,26149.04914,25799.76008,45833 +12-04-2023,SHREECEM.NS,25999.61094,25915.76172,26280.03412,25847.64004,25784 +13-04-2023,SHREECEM.NS,25998.21885,25609.43555,25998.21885,25576.74009,27530 +17-04-2023,SHREECEM.NS,25650.91535,25335.51367,25898.98997,25254.98826,19918 +18-04-2023,SHREECEM.NS,25402.84124,25069.08203,25846.24943,25020.90516,31230 +19-04-2023,SHREECEM.NS,25144.84338,24568.26758,25263.9192,24484.9649,20893 +20-04-2023,SHREECEM.NS,24633.76022,24067.60547,24707.09147,23989.75849,37209 +21-04-2023,SHREECEM.NS,24111.86056,23703.08398,24161.47549,23646.52297,21807 +24-04-2023,SHREECEM.NS,23862.99162,23686.51172,23904.47047,23368.62929,29799 +25-04-2023,SHREECEM.NS,23775.47241,23892.96094,23997.99535,23672.91874,45207 +26-04-2023,SHREECEM.NS,23815.11393,23777.95313,24083.03453,23517.47477,35697 +27-04-2023,SHREECEM.NS,23853.86301,23562.92188,23875.69358,23371.1098,31520 +28-04-2023,SHREECEM.NS,23664.33429,24147.03711,24212.08305,23491.67435,33989 +02-05-2023,SHREECEM.NS,24162.466,24005.33594,24212.08092,23772.54312,34660 +03-05-2023,SHREECEM.NS,23944.16191,24071.72266,24137.66011,23766.73817,28202 +04-05-2023,SHREECEM.NS,24063.23804,24268.04883,24377.74626,23934.23923,22757 +05-05-2023,SHREECEM.NS,24222.00734,24327.38867,24430.39004,24112.8545,26761 +08-05-2023,SHREECEM.NS,24331.15953,24382.16406,24519.69625,24331.15953,16402 +09-05-2023,SHREECEM.NS,24410.94094,24020.57031,24550.75619,23883.58273,23539 +10-05-2023,SHREECEM.NS,24088.73933,24243.63867,24284.37136,23930.51811,14179 +11-05-2023,SHREECEM.NS,24261.69755,24685.25977,24742.96231,24212.08263,19207 +12-05-2023,SHREECEM.NS,24410.59108,24560.22852,24732.04537,24023.5947,41410 +15-05-2023,SHREECEM.NS,24560.22934,24402.55273,24857.07581,24256.2895,19341 +16-05-2023,SHREECEM.NS,24402.55194,24210.44336,24558.24395,24147.68049,12024 +17-05-2023,SHREECEM.NS,24212.08578,24230.93945,24657.57746,24162.47085,28274 +18-05-2023,SHREECEM.NS,24321.23449,23799.58398,24479.95185,23715.93245,17375 +19-05-2023,SHREECEM.NS,23890.13179,24220.66602,24309.32749,23544.86038,29803 +22-05-2023,SHREECEM.NS,24139.84329,24280.20508,24724.3575,24047.55953,33885 +23-05-2023,SHREECEM.NS,24222.00583,24575.06641,25253.99625,24222.00583,64597 +24-05-2023,SHREECEM.NS,24460.15754,23806.03516,24509.77246,23523.1797,76229 +25-05-2023,SHREECEM.NS,23846.71868,24060.35938,24112.85235,23656.39506,37451 +26-05-2023,SHREECEM.NS,24063.23769,24784.63867,24893.49304,23991.7922,48742 +29-05-2023,SHREECEM.NS,24857.075,25066.79688,25273.34418,24799.91899,32876 +30-05-2023,SHREECEM.NS,25005.92151,25389.89063,25685.64596,24922.61882,54929 +31-05-2023,SHREECEM.NS,25328.41844,24971.38867,25392.91784,24795.70339,208322 +01-06-2023,SHREECEM.NS,25160.14144,25028.17578,25254.66678,24963.4341,31272 +02-06-2023,SHREECEM.NS,25160.1398,24899.98633,25160.1903,24831.91356,43663 +05-06-2023,SHREECEM.NS,25029.81345,24682.84375,25158.15083,24571.06472,37650 +06-06-2023,SHREECEM.NS,24812.07663,25651.21289,25715.00672,24640.08348,77331 +07-06-2023,SHREECEM.NS,25652.40566,25653.00195,25722.56644,25374.20211,39831 +08-06-2023,SHREECEM.NS,25653.00187,25490.30664,25993.41042,25419.35145,36793 +09-06-2023,SHREECEM.NS,25532.22335,25307.125,25804.55911,25230.4011,21413 +12-06-2023,SHREECEM.NS,25408.76003,25573.24609,25607.45632,25240.24753,17611 +13-06-2023,SHREECEM.NS,25756.82269,26019.36328,26075.05371,25607.99958,34032 +14-06-2023,SHREECEM.NS,26055.16441,26091.06445,26244.06357,25941.59649,26924 +15-06-2023,SHREECEM.NS,26091.06642,26000.76953,26138.60296,25872.13302,23905 +16-06-2023,SHREECEM.NS,26025.33229,26068.24414,26254.06085,25965.71447,31673 +19-06-2023,SHREECEM.NS,26273.75194,25855.27734,26433.06557,25672.44406,33881 +20-06-2023,SHREECEM.NS,25766.76748,25805.75,26044.02703,25597.70725,18089 +21-06-2023,SHREECEM.NS,25806.54948,25518.89844,26000.12385,25108.72922,62343 +22-06-2023,SHREECEM.NS,25508.20698,25514.52148,25831.41038,25374.00376,35342 +23-06-2023,SHREECEM.NS,25508.20582,25006.24609,25508.25632,24927.43419,25869 +26-06-2023,SHREECEM.NS,22505.64731,23571.125,24011.52654,22480.63595,438935 +27-06-2023,SHREECEM.NS,23976.72077,23885.37891,24142.30037,23509.61804,154928 +28-06-2023,SHREECEM.NS,23917.052,23920.43359,24165.6195,23695.98009,71538 +30-06-2023,SHREECEM.NS,23947.8796,23754.4043,24076.16648,23718.15657,46765 +03-07-2023,SHREECEM.NS,24066.22345,23987.66016,24076.16817,23817.60544,30015 +04-07-2023,SHREECEM.NS,23987.65913,23948.82422,24065.12888,23837.54436,17326 +05-07-2023,SHREECEM.NS,23879.2601,24297.43555,24424.0326,23870.90615,43292 +06-07-2023,SHREECEM.NS,24414.23638,24084.66992,24414.28688,24046.33225,22295 +07-07-2023,SHREECEM.NS,24084.67044,23751.32227,24133.39957,23591.70951,35053 +10-07-2023,SHREECEM.NS,23774.84216,23884.5332,23957.82501,23623.73292,24408 +11-07-2023,SHREECEM.NS,23942.21387,23822.92578,24212.21303,23430.65706,105568 +12-07-2023,SHREECEM.NS,23688.32288,24127.2832,24205.94555,23594.84251,62988 +13-07-2023,SHREECEM.NS,24177.60319,24019.43164,24376.39853,23882.24501,32096 +14-07-2023,SHREECEM.NS,24137.82319,24205.09961,24270.08796,23868.71947,20770 +17-07-2023,SHREECEM.NS,24304.89548,23984.625,24391.76222,23936.94084,36264 +18-07-2023,SHREECEM.NS,24026.39222,23815.86328,24119.67447,23321.26304,17119 +19-07-2023,SHREECEM.NS,23917.05192,23895.47266,23991.53826,23773.79745,29499 +20-07-2023,SHREECEM.NS,23480.77648,23279.64453,23614.48246,23220.92019,101108 +21-07-2023,SHREECEM.NS,23298.54036,22961.11523,23329.36899,22898.71212,37839 +24-07-2023,SHREECEM.NS,23071.74946,23108.54492,23193.37416,22962.55566,35964 +25-07-2023,SHREECEM.NS,23194.0694,23550.88672,23578.87955,23071.74935,32141 +26-07-2023,SHREECEM.NS,23618.70807,24140.30859,24205.4465,23434.13447,87313 +27-07-2023,SHREECEM.NS,24165.6693,23737.59961,24179.93958,23633.27911,36633 +28-07-2023,SHREECEM.NS,23926.69733,23915.11328,24051.15589,23741.57792,22865 +31-07-2023,SHREECEM.NS,23668.43336,23975.12891,24164.67488,23668.43336,30798 +01-08-2023,SHREECEM.NS,24066.22221,23968.81445,24066.22221,23848.28328,47864 +02-08-2023,SHREECEM.NS,23966.77268,23912.17578,23966.77268,23772.85066,34126 +03-08-2023,SHREECEM.NS,23907.10827,23981.04688,24089.84251,23728.50147,24563 +04-08-2023,SHREECEM.NS,24096.05582,24090.28711,24151.74625,23969.26065,18589 +07-08-2023,SHREECEM.NS,24265.11564,24119.375,24265.11564,23909.9396,8891 +08-08-2023,SHREECEM.NS,24165.66842,24135.88477,24242.74,23986.81303,20046 +09-08-2023,SHREECEM.NS,24215.39134,24196.54688,24237.26972,23879.25983,30445 +10-08-2023,SHREECEM.NS,24066.32166,24040.91406,24260.14464,23794.68124,37905 +11-08-2023,SHREECEM.NS,24045.48628,23977.31445,24145.77839,23918.14337,12901 +14-08-2023,SHREECEM.NS,23967.76993,23589.42383,23996.361,23520.25752,16303 +16-08-2023,SHREECEM.NS,23559.03985,23788.26563,23841.1222,23376.10751,17783 +17-08-2023,SHREECEM.NS,23827.54902,23659.63281,23905.86369,23589.0253,22943 +18-08-2023,SHREECEM.NS,23679.37344,23407.13672,23713.13498,23321.36351,19865 +21-08-2023,SHREECEM.NS,23539.10134,23479.68164,23643.5714,23394.20755,24001 +22-08-2023,SHREECEM.NS,23598.8195,23730.78516,23800.59825,23527.51664,16676 +23-08-2023,SHREECEM.NS,23737.74844,23539.65039,24155.72582,23494.40191,40294 +24-08-2023,SHREECEM.NS,23618.65888,23727.70313,23787.76962,23467.60015,48660 +25-08-2023,SHREECEM.NS,23688.32114,23720.44336,23766.78536,23480.47651,21989 +28-08-2023,SHREECEM.NS,23816.60927,23887.56445,23960.8077,23621.09647,13891 +29-08-2023,SHREECEM.NS,23891.19449,23996.80664,24034.34796,23875.28294,15323 +30-08-2023,SHREECEM.NS,24016.49977,23914.91406,24190.53238,23833.51691,17040 +31-08-2023,SHREECEM.NS,23918.04657,23669.57813,23966.7757,23663.46173,61972 +01-09-2023,SHREECEM.NS,23698.26674,24005.90625,24045.83469,23688.32202,27413 +04-09-2023,SHREECEM.NS,24454.06669,25529.63867,25651.11187,24313.84614,119316 +05-09-2023,SHREECEM.NS,25557.93145,25582.84375,25695.46771,25259.58984,41937 +06-09-2023,SHREECEM.NS,25557.92838,25508.50391,25676.91734,25359.034,37280 +07-09-2023,SHREECEM.NS,25498.26102,25596.51563,25652.40417,25353.11861,22670 +08-09-2023,SHREECEM.NS,25557.92962,25829.51953,25905.19846,25508.20603,30009 +11-09-2023,SHREECEM.NS,25826.43649,25654.79102,25910.22075,25567.87378,20820 +12-09-2023,SHREECEM.NS,25806.4495,25891.17773,26053.12711,25364.65531,46577 +13-09-2023,SHREECEM.NS,25758.81358,26093.50391,26183.255,25707.10104,40313 +14-09-2023,SHREECEM.NS,26055.16492,26298.81055,26354.50098,26005.8395,88963 +15-09-2023,SHREECEM.NS,26254.06221,26646.13281,26968.04264,26017.37786,57876 +18-09-2023,SHREECEM.NS,26527.88873,26246.10547,26674.32473,26160.58088,20562 +20-09-2023,SHREECEM.NS,26204.28612,25963.42578,26347.19291,25905.99502,28131 +21-09-2023,SHREECEM.NS,25955.7206,26148.25,26353.45892,25806.54979,29874 +22-09-2023,SHREECEM.NS,26109.86249,25796.30469,26296.07737,25677.26717,50277 +25-09-2023,SHREECEM.NS,25796.30346,25713.51367,25909.92188,25637.53757,25519 +26-09-2023,SHREECEM.NS,25771.7402,25889.08789,26098.77191,25771.7402,15228 +27-09-2023,SHREECEM.NS,25940.8015,26282.45313,26372.30328,25756.82419,16809 +28-09-2023,SHREECEM.NS,26359.47346,25490.00586,26396.26892,25410.00137,46905 +29-09-2023,SHREECEM.NS,25656.38215,25324.22852,25657.37662,25202.4562,22812 +03-10-2023,SHREECEM.NS,25358.93658,25482.44922,25554.54844,25169.19054,14992 +04-10-2023,SHREECEM.NS,25448.53853,25326.16797,25483.24599,25174.01375,16317 +05-10-2023,SHREECEM.NS,25359.03672,25620.73242,25796.60441,25296.93272,26035 +06-10-2023,SHREECEM.NS,25756.52486,25644.69727,25756.52486,25410.79824,9701 +09-10-2023,SHREECEM.NS,25507.26194,25587.76367,25632.21579,25360.02959,6134 +10-10-2023,SHREECEM.NS,25607.70489,26019.11719,26077.04518,25607.70489,11972 +11-10-2023,SHREECEM.NS,26082.95865,26354.84766,26771.18371,26055.16394,31504 +12-10-2023,SHREECEM.NS,26527.53935,26506.1582,26646.87598,26282.40201,21583 +13-10-2023,SHREECEM.NS,26308.75633,26702.7168,26750.74863,26308.75633,14489 +16-10-2023,SHREECEM.NS,26701.5725,26511.5293,27148.03992,26429.88354,28766 +17-10-2023,SHREECEM.NS,26562.39695,26484.47852,26726.43432,26381.45161,22537 +18-10-2023,SHREECEM.NS,26552.45275,26665.52344,26766.51285,26370.41387,21203 +19-10-2023,SHREECEM.NS,26413.17556,26152.07617,26452.90394,25856.27126,26692 +20-10-2023,SHREECEM.NS,26152.07559,25940.45313,26253.90991,25756.82349,22799 +23-10-2023,SHREECEM.NS,25881.13427,25562.00781,26054.66964,25419.25252,16692 +25-10-2023,SHREECEM.NS,25507.21291,25565.19141,25847.22328,25306.62868,39909 +26-10-2023,SHREECEM.NS,25538.0409,25291.01367,25756.72569,25235.57186,56816 +27-10-2023,SHREECEM.NS,25291.01491,25373.45703,25540.27972,25169.09303,19096 +30-10-2023,SHREECEM.NS,25557.82934,25800.13281,25854.28103,25220.85292,25503 +31-10-2023,SHREECEM.NS,25787.35316,25513.22852,25937.2698,25409.80343,22304 +01-11-2023,SHREECEM.NS,25629.83147,25280.125,25647.43284,25186.1474,12977 +02-11-2023,SHREECEM.NS,25359.03555,25749.11719,25806.54794,25285.89136,15029 +03-11-2023,SHREECEM.NS,25855.27643,25814.35352,26000.46933,25736.93426,7457 +06-11-2023,SHREECEM.NS,25882.12577,26255.05273,26347.9368,25855.87132,20370 +07-11-2023,SHREECEM.NS,26341.52204,26538.03125,26602.12419,26174.50126,17181 +08-11-2023,SHREECEM.NS,26521.62495,26125.27734,26554.24246,26055.21757,28452 +09-11-2023,SHREECEM.NS,26253.96012,25807.93945,26253.96012,25742.2538,23367 +10-11-2023,SHREECEM.NS,25816.98922,26212.78906,26325.61113,25615.65915,41966 +13-11-2023,SHREECEM.NS,26154.61369,26051.38672,26199.61355,25931.10611,10644 +15-11-2023,SHREECEM.NS,26159.58511,26058.5957,26254.00944,26000.66771,15802 +16-11-2023,SHREECEM.NS,26055.16708,26029.70898,26129.75248,25823.4046,16298 +17-11-2023,SHREECEM.NS,26055.16687,26054.96875,26333.61903,25923.94706,18638 +20-11-2023,SHREECEM.NS,26054.9674,25810.17773,26169.52979,25761.84679,19776 +21-11-2023,SHREECEM.NS,25859.25457,25793.66992,26050.59137,25714.01116,12026 +22-11-2023,SHREECEM.NS,25787.00545,25853.33789,25955.718,25736.98467,39407 +23-11-2023,SHREECEM.NS,25955.72025,25778.90234,25955.72025,25726.5935,57461 +24-11-2023,SHREECEM.NS,25778.9015,25503.63281,25902.86282,25458.48339,13597 +28-11-2023,SHREECEM.NS,25473.39959,25923.34766,26185.44152,25458.48251,16523 +29-11-2023,SHREECEM.NS,26097.03387,25962.58203,26097.03387,25772.78743,15622 +30-11-2023,SHREECEM.NS,26097.92704,26593.91992,26801.0187,25962.67886,42932 +01-12-2023,SHREECEM.NS,26691.57841,26877.14844,26915.83185,26477.81742,16305 +04-12-2023,SHREECEM.NS,26970.23101,27563.78125,27760.68671,26902.15823,29221 +05-12-2023,SHREECEM.NS,27596.49759,27849.04297,27894.93824,27448.42033,20686 +06-12-2023,SHREECEM.NS,27845.21559,27645.42578,27888.42462,27460.35493,14937 +07-12-2023,SHREECEM.NS,27745.76769,27865.60156,27994.18756,27398.69698,19069 +08-12-2023,SHREECEM.NS,27726.3768,27517.28906,27995.38148,27383.8317,21927 +11-12-2023,SHREECEM.NS,27725.8791,28146.14258,28224.70587,27589.48688,22308 +12-12-2023,SHREECEM.NS,28093.83566,28448.66406,28640.79529,28044.16255,19543 +13-12-2023,SHREECEM.NS,28349.91029,28379.09766,28772.51039,28064.05009,16860 +14-12-2023,SHREECEM.NS,28392.17596,28574.21484,28732.28539,28308.3412,16406 +15-12-2023,SHREECEM.NS,28639.79981,28599.92188,28837.35207,28481.67876,18437 +18-12-2023,SHREECEM.NS,28629.85422,28399.13672,28699.76638,28322.56238,9633 +19-12-2023,SHREECEM.NS,28541.34609,28427.92578,28565.86021,28250.0163,11149 +20-12-2023,SHREECEM.NS,28620.80606,28096.81836,28620.80606,27953.16765,15113 +21-12-2023,SHREECEM.NS,27850.18746,28057.83398,28340.46214,27795.4915,32973 +22-12-2023,SHREECEM.NS,28057.83569,28030.73633,28215.50807,27751.48781,21741 +26-12-2023,SHREECEM.NS,28213.17202,28448.61328,28700.46333,28100.9948,15472 +27-12-2023,SHREECEM.NS,28441.70048,28486.55078,29088.30539,28272.73931,27058 +28-12-2023,SHREECEM.NS,28491.62056,28443.38867,28720.19954,28343.44424,9507 +29-12-2023,SHREECEM.NS,28541.34536,28494.9043,28741.23423,28286.81104,11742 +01-01-2024,SHREECEM.NS,28591.06978,28304.26367,28591.06978,28194.27546,5760 +02-01-2024,SHREECEM.NS,28451.84399,27933.27734,28451.84399,27795.49247,16850 +03-01-2024,SHREECEM.NS,27933.27734,28065.74023,28277.81139,27865.50369,9011 +04-01-2024,SHREECEM.NS,28282.78248,28201.13672,28340.46185,28019.24741,14453 +05-01-2024,SHREECEM.NS,28044.11044,26873.91602,28093.88454,26782.47315,78459 +08-01-2024,SHREECEM.NS,26833.88673,27178.57031,27447.42541,26801.06915,34058 +09-01-2024,SHREECEM.NS,27348.97189,27161.91211,27582.9719,27085.73595,18242 +10-01-2024,SHREECEM.NS,27241.51961,26693.76563,27241.51961,26651.84824,14247 +11-01-2024,SHREECEM.NS,26820.91023,26761.19141,26989.97047,26452.95558,19750 +12-01-2024,SHREECEM.NS,26877.89278,26725.43945,26900.46652,26603.1194,14382 +15-01-2024,SHREECEM.NS,26802.01444,26665.47266,26806.04283,26577.91056,11395 +16-01-2024,SHREECEM.NS,26741.35294,26932.39063,27196.82113,26485.67457,26736 +17-01-2024,SHREECEM.NS,26810.9136,25992.51367,26938.10695,25917.92827,48405 +18-01-2024,SHREECEM.NS,26103.79498,26330.7832,26450.96475,25508.20535,28106 +19-01-2024,SHREECEM.NS,26471.79779,26502.17969,26631.95827,26309.89893,52520 +23-01-2024,SHREECEM.NS,27447.42632,27341.76367,28009.30298,27263.25089,38128 +24-01-2024,SHREECEM.NS,27302.23382,27482.38281,27705.79133,27067.98517,46946 +25-01-2024,SHREECEM.NS,27546.82293,27794.29883,28093.33577,27119.69722,25490 +29-01-2024,SHREECEM.NS,27843.97336,28254.49219,28690.51767,27767.59713,35863 +30-01-2024,SHREECEM.NS,28277.75779,27922.5332,28541.34334,27844.26904,30799 +31-01-2024,SHREECEM.NS,27944.66278,28398.39063,28541.34597,27857.49692,63061 +01-02-2024,SHREECEM.NS,29336.92264,29449.8457,30567.8303,29040.66905,174274 +02-02-2024,SHREECEM.NS,29336.92448,28296.65625,29535.66932,28217.44811,64360 +05-02-2024,SHREECEM.NS,28839.6883,26805.79492,28839.7388,26551.60632,71596 +06-02-2024,SHREECEM.NS,27100.35583,27416.99609,27760.68522,27080.91312,58072 +07-02-2024,SHREECEM.NS,27690.97103,27960.87109,28051.06892,27551.89452,19792 +08-02-2024,SHREECEM.NS,28019.45143,27267.38672,28143.88265,27145.4967,32063 +09-02-2024,SHREECEM.NS,27346.88746,27526.31055,27720.47882,27097.82655,25267 +12-02-2024,SHREECEM.NS,27526.31011,27163.08008,27605.51148,27059.96886,17053 +13-02-2024,SHREECEM.NS,27197.39895,27147.28906,27396.69825,26892.44918,19098 +14-02-2024,SHREECEM.NS,26998.20188,26797.4082,27184.79909,26676.41519,22415 +15-02-2024,SHREECEM.NS,27042.93421,26233.98438,27042.93421,26151.39539,21511 +16-02-2024,SHREECEM.NS,26440.3058,26199.21484,26549.8926,26152.88952,27371 +19-02-2024,SHREECEM.NS,26326.73192,26714.57031,26793.37279,26159.7113,23096 +20-02-2024,SHREECEM.NS,26649.51773,26425.26367,26699.27932,26313.2855,20365 +21-02-2024,SHREECEM.NS,26589.74312,26246.03906,26618.38513,26125.49358,23910 +22-02-2024,SHREECEM.NS,26246.0894,26503.41797,26549.89312,26108.95608,18526 +23-02-2024,SHREECEM.NS,26201.85449,26390.14453,26679.25364,26201.85449,14216 +26-02-2024,SHREECEM.NS,26241.25479,26001.6582,26350.64311,25875.03603,28996 +27-02-2024,SHREECEM.NS,26091.62012,26092.91602,26407.33011,26002.00879,21987 +28-02-2024,SHREECEM.NS,26092.91417,25510.21094,26190.99357,25326.00512,32860 +29-02-2024,SHREECEM.NS,25628.26742,25408.5957,25735.96096,25348.52144,56138 +01-03-2024,SHREECEM.NS,25592.50299,25541.49609,25798.67483,25408.44698,18817 +04-03-2024,SHREECEM.NS,25693.1234,25633.64844,25748.71458,25324.51326,29764 +05-03-2024,SHREECEM.NS,25704.1797,24915.80273,25704.1797,24861.20781,47317 +06-03-2024,SHREECEM.NS,24915.80194,24661.26172,25032.91115,24366.12457,33596 +07-03-2024,SHREECEM.NS,24756.60343,24613.0957,24937.87112,24492.94911,73323 +11-03-2024,SHREECEM.NS,24508.64027,25217.16797,25263.64312,24508.64027,53262 +12-03-2024,SHREECEM.NS,25264.68663,24866.63867,25264.68663,24674.4629,20622 +13-03-2024,SHREECEM.NS,25070.46958,24268.8418,25070.46958,24156.66516,35720 +14-03-2024,SHREECEM.NS,24268.8431,24863.84961,24949.72698,24152.53166,22932 +15-03-2024,SHREECEM.NS,24841.03532,24976.27539,25047.40758,24410.60942,30859 +18-03-2024,SHREECEM.NS,25002.02901,25248,25309.91693,24856.2778,92583 +19-03-2024,SHREECEM.NS,25247.99884,24911.51758,25353.35159,24703.60233,16822 +20-03-2024,SHREECEM.NS,25095.17888,24842.18164,25095.17888,24756.65451,18326 +21-03-2024,SHREECEM.NS,25095.27704,25266.13281,25304.58743,24833.91292,17006 +22-03-2024,SHREECEM.NS,25303.59107,25270.76563,25394.19865,25137.21839,12712 +26-03-2024,SHREECEM.NS,25378.30894,25587.66992,25691.12943,24964.21991,38595 +27-03-2024,SHREECEM.NS,25730.28223,25841.91016,26235.12866,25653.27183,27139 +28-03-2024,SHREECEM.NS,25992.99024,25586.37305,25992.99024,25488.89101,26276 +01-04-2024,SHREECEM.NS,25752.94776,26358.61328,26386.30963,25703.08499,20317 +02-04-2024,SHREECEM.NS,26358.61339,26433.23242,26622.21906,25934.51326,41507 +03-04-2024,SHREECEM.NS,26501.07525,26255.30273,26642.84148,26186.36151,150756 +04-04-2024,SHREECEM.NS,26369.57301,25812.92188,26369.57301,25753.89444,85718 +05-04-2024,SHREECEM.NS,25703.08448,25714.09375,25840.5155,25602.46388,39306 +08-04-2024,SHREECEM.NS,25971.27294,25857.70117,26151.34397,25747.31855,31828 +09-04-2024,SHREECEM.NS,26100.58495,25894.16406,26611.45942,25782.88249,50143 +10-04-2024,SHREECEM.NS,25902.33384,25513.79883,25944.12548,25455.02046,24321 +12-04-2024,SHREECEM.NS,25602.46337,25395.39453,25764.55142,25106.7816,19756 +15-04-2024,SHREECEM.NS,25220.90414,25201.17773,25432.25762,24908.08363,24121 +16-04-2024,SHREECEM.NS,25153.35695,24789.08203,25153.35695,24705.39757,12999 +18-04-2024,SHREECEM.NS,24995.75126,24334.0957,25004.71745,24275.46716,35792 +19-04-2024,SHREECEM.NS,24298.38307,24277.21289,24440.2972,23893.95873,35614 +22-04-2024,SHREECEM.NS,24441.74131,24304.75781,24582.31089,24265.3556,25584 +23-04-2024,SHREECEM.NS,24477.7036,24286.17578,24477.7036,24208.71785,18872 +24-04-2024,SHREECEM.NS,24407.96746,24277.60938,24505.50009,24208.71874,17535 +25-04-2024,SHREECEM.NS,24359.15231,23881.55273,24407.96824,23690.67285,48298 +26-04-2024,SHREECEM.NS,23949.69588,24049.81836,24203.73799,23861.0302,15713 +29-04-2024,SHREECEM.NS,24159.15795,24054.45313,24204.63686,23959.66015,25281 +30-04-2024,SHREECEM.NS,24084.18944,24353.02539,24930.94592,24084.18944,74531 +02-05-2024,SHREECEM.NS,24407.91872,24733.93945,25277.24248,24380.22431,98202 +03-05-2024,SHREECEM.NS,24906.08951,25649.83594,25798.52529,24834.26074,221844 +06-05-2024,SHREECEM.NS,26001.9574,25441.07227,26461.87364,25010.69504,51843 +07-05-2024,SHREECEM.NS,25478.93177,25300.25586,25785.32729,24960.73524,36812 +08-05-2024,SHREECEM.NS,25348.62091,25564.05859,25646.10081,25065.98738,31956 +09-05-2024,SHREECEM.NS,25604.10847,25404.95898,25623.38539,25325.31009,31751 +10-05-2024,SHREECEM.NS,25503.83555,25564.85547,25736.05954,25281.67323,24366 +13-05-2024,SHREECEM.NS,25701.6426,25894.86328,26025.86932,25495.91829,55302 +14-05-2024,SHREECEM.NS,25952.14595,25927.14063,26337.64164,25533.72364,84461 +15-05-2024,SHREECEM.NS,26699.37975,25722.66211,26724.08542,25549.46554,224481 +16-05-2024,SHREECEM.NS,25999.36914,25589.11523,26126.48944,25409.19402,51248 +17-05-2024,SHREECEM.NS,25613.47228,26206.98438,26244.44274,25370.58732,32325 +21-05-2024,SHREECEM.NS,26021.88258,25736.4082,26201.20643,25543.93472,55405 +22-05-2024,SHREECEM.NS,25852.52088,25582.48828,25852.52088,25424.53503,37478 +23-05-2024,SHREECEM.NS,25753.89288,25580.44727,25753.89288,25329.54371,73090 +24-05-2024,SHREECEM.NS,25553.74718,25360.82422,25653.37154,25309.56826,30382 +27-05-2024,SHREECEM.NS,25404.21271,25319.73047,25404.21271,25160.23225,43246 +28-05-2024,SHREECEM.NS,25394.1998,25538.35742,25628.41824,25317.29057,19032 +29-05-2024,SHREECEM.NS,25356.39219,25230.41797,25404.21189,25090.74345,39946 +30-05-2024,SHREECEM.NS,25227.12918,24968.20508,25227.12918,24607.31584,40445 +31-05-2024,SHREECEM.NS,25132.5382,24587.89063,25329.49479,24512.02628,75751 +03-06-2024,SHREECEM.NS,25105.34007,25214.17969,25529.04327,24993.86001,42209 +04-06-2024,SHREECEM.NS,25254.77628,24789.33203,25254.87552,23610.97428,77396 +05-06-2024,SHREECEM.NS,25100.30713,25385.33398,25503.83638,24768.6086,24620 +06-06-2024,SHREECEM.NS,25459.00443,25539.94922,25702.08786,25339.4552,32684 +07-06-2024,SHREECEM.NS,25603.461,25979.54297,26151.39499,25415.36943,77513 +10-06-2024,SHREECEM.NS,26197.22261,27137.37695,27346.88777,25980.0415,68197 +11-06-2024,SHREECEM.NS,27137.37655,26962.1875,27187.48838,26715.9655,41867 +12-06-2024,SHREECEM.NS,26789.0895,27435.45313,27616.37057,26789.0895,44979 +13-06-2024,SHREECEM.NS,27400.68265,27387.48242,27521.22812,27084.27609,29976 +14-06-2024,SHREECEM.NS,27387.73319,27434.55664,27919.72728,27318.44367,37314 +18-06-2024,SHREECEM.NS,27578.01577,27358.94141,27595.84892,27160.83875,28615 +19-06-2024,SHREECEM.NS,27376.77463,27340.3125,27652.7847,26984.45311,35730 +20-06-2024,SHREECEM.NS,27386.73615,27594.40234,27662.59638,27241.13476,30646 +21-06-2024,SHREECEM.NS,27745.38445,27300.86133,27745.38445,27121.28842,59054 +24-06-2024,SHREECEM.NS,27297.12448,27216.17969,27439.38689,26984.50247,34949 +25-06-2024,SHREECEM.NS,27297.07441,27115.31055,27477.3945,27005.82299,40713 +26-06-2024,SHREECEM.NS,27052.99495,27395.60352,28085.10332,26984.50321,58935 +27-06-2024,SHREECEM.NS,27376.77317,27727.89844,28135.91077,27376.47352,65372 +28-06-2024,SHREECEM.NS,27745.38523,27765.70898,28026.72482,27607.0066,38614 +01-07-2024,SHREECEM.NS,27888.84399,28246.84375,28507.46069,27645.76055,59357 +02-07-2024,SHREECEM.NS,28246.89456,27593.70703,28420.14171,27503.94587,21261 +03-07-2024,SHREECEM.NS,27794.19984,27281.03516,27794.19984,27183.40328,68891 +04-07-2024,SHREECEM.NS,27444.51939,27355.9043,27451.39386,27067.9393,40849 +05-07-2024,SHREECEM.NS,27341.9062,27425.29102,27470.32239,27195.0595,16956 +08-07-2024,SHREECEM.NS,27406.66173,27091.10156,27446.11258,26850.7072,21059 +09-07-2024,SHREECEM.NS,27237.30101,27671.96289,27745.38527,27104.80061,32653 +10-07-2024,SHREECEM.NS,27671.9617,27800.625,27862.89022,27221.65959,42280 +11-07-2024,SHREECEM.NS,27773.08139,27668.27539,27895.81782,27496.5226,14648 +12-07-2024,SHREECEM.NS,27686.60474,27561.57617,27780.25163,27362.82558,17752 +15-07-2024,SHREECEM.NS,27451.4921,27513.10938,27731.1369,26710.33746,65384 +16-07-2024,SHREECEM.NS,27642.7702,27801.9707,28575.45265,27543.59338,99512 +18-07-2024,SHREECEM.NS,27695.57251,27956.18945,28091.08123,27568.2518,30733 +19-07-2024,SHREECEM.NS,27747.37669,27181.66016,27892.92749,27006.12087,46732 +22-07-2024,SHREECEM.NS,27104.89792,27814.92188,27887.84613,26899.57251,30476 +23-07-2024,SHREECEM.NS,27751.23639,28111.78906,28344.17313,27556.03564,90200 +24-07-2024,SHREECEM.NS,27920.93163,27502.68164,28049.60128,27202.37056,40236 +25-07-2024,SHREECEM.NS,27450.72403,27435.15234,27538.0674,27151.31172,20756 +26-07-2024,SHREECEM.NS,27601.50544,27517.40625,27820.11344,27271.54634,25287 +29-07-2024,SHREECEM.NS,27750.23798,27189.14453,27750.23798,27106.39253,75146 +30-07-2024,SHREECEM.NS,27365.47884,27265.45703,27440.79301,26911.84114,54585 +31-07-2024,SHREECEM.NS,27311.5258,27690.79492,27763.61551,27263.41285,51103 +01-08-2024,SHREECEM.NS,27775.19379,27718.79492,27849.86068,27438.8477,29621 +02-08-2024,SHREECEM.NS,27506.22761,27246.49219,27746.24644,27004.1767,39746 +05-08-2024,SHREECEM.NS,26951.6711,26786.76758,27001.48217,26328.83872,75142 +06-08-2024,SHREECEM.NS,26896.76919,26054.62891,27044.1046,25963.44281,155613 +07-08-2024,SHREECEM.NS,26053.28174,25053.67383,26647.16602,24921.31157,325580 +08-08-2024,SHREECEM.NS,25005.16039,24100.18359,25005.16039,23984.43998,251869 +09-08-2024,SHREECEM.NS,24475.91102,24253.10938,24531.01144,23807.30917,100935 +12-08-2024,SHREECEM.NS,24266.48464,24364.6582,24412.62297,23965.47364,96808 +13-08-2024,SHREECEM.NS,24456.14553,24162.62109,24465.37897,24096.84061,41826 +14-08-2024,SHREECEM.NS,24166.11462,24295.38281,24421.15727,23968.12005,51638 +16-08-2024,SHREECEM.NS,24331.36813,24598.73828,24655.83706,24236.28863,39023 +19-08-2024,SHREECEM.NS,24785.85565,24804.4707,24921.21254,24654.78989,28455 +20-08-2024,SHREECEM.NS,24915.32171,24686.2832,24915.32171,24555.96611,24733 +21-08-2024,SHREECEM.NS,24713.3831,24763.64453,24847.8919,24628.33639,11582 +22-08-2024,SHREECEM.NS,24805.51921,24967.62891,25179.79728,24756.05712,25066 +23-08-2024,SHREECEM.NS,25037.50409,24661.82813,25055.07219,24593.79972,28796 +26-08-2024,SHREECEM.NS,24706.69622,24861.86719,24889.16979,24558.16179,16730 +27-08-2024,SHREECEM.NS,24861.86628,24768.7832,25004.91055,24685.7836,23212 +28-08-2024,SHREECEM.NS,24775.57202,24648,24855.42882,24561.60609,20949 +29-08-2024,SHREECEM.NS,24661.32837,24776.91992,24845.04776,24496.12461,41631 +30-08-2024,SHREECEM.NS,24766.58782,25436.38672,25516.14409,24765.58961,83409 +02-09-2024,SHREECEM.NS,25544.1951,25381.78711,25703.80928,25214.78579,60617 +03-09-2024,SHREECEM.NS,25382.48428,25461.94141,25656.34281,25309.61495,45076 +04-09-2024,SHREECEM.NS,25354.53473,25724.62109,25819.7006,25309.96426,46475 +05-09-2024,SHREECEM.NS,25724.62024,25616.31445,26232.95868,25581.77678,45730 +06-09-2024,SHREECEM.NS,25841.6614,25564.60742,25841.6614,25235.7986,36981 +09-09-2024,SHREECEM.NS,25506.26173,25752.41992,25804.67583,25267.98978,21329 +10-09-2024,SHREECEM.NS,25901.55423,25679.10352,25901.55423,25605.13654,18493 +11-09-2024,SHREECEM.NS,25678.95188,25568.25,25803.62869,25497.32835,30919 +12-09-2024,SHREECEM.NS,25605.08565,25973.07617,26032.91808,25577.18646,20307 +13-09-2024,SHREECEM.NS,26033.26678,25836.76953,26097.90088,25768.49158,22521 +16-09-2024,SHREECEM.NS,25954.45953,25573.54297,26003.37183,25462.04174,18917 +17-09-2024,SHREECEM.NS,25554.17717,25391.56836,25631.63788,25354.53516,13175 +18-09-2024,SHREECEM.NS,25404.44499,25031.76367,25451.01188,24864.5128,28048 +19-09-2024,SHREECEM.NS,25066.0521,24887.07227,25281.91502,24646.50365,20392 +20-09-2024,SHREECEM.NS,24955.24974,25096.69531,25226.96172,24706.69545,36895 +23-09-2024,SHREECEM.NS,25176.85277,25911.63477,26050.23584,24907.48619,33984 +24-09-2024,SHREECEM.NS,25912.4837,25865.26953,26153.10301,25725.06976,23216 +25-09-2024,SHREECEM.NS,25865.26888,25857.2832,26007.313,25659.38807,22774 +26-09-2024,SHREECEM.NS,25853.69027,26076.33984,26148.21097,25717.38391,24898 +27-09-2024,SHREECEM.NS,26078.23562,26200.91602,26502.47486,25896.26116,64958 +30-09-2024,SHREECEM.NS,26102.19442,26261.80859,26400.90877,25861.32555,36112 +01-10-2024,SHREECEM.NS,26345.25748,26475.77344,26533.2212,26152.40409,27911 +03-10-2024,SHREECEM.NS,26340.61542,26212.19531,26651.10942,25903.8498,29136 +04-10-2024,SHREECEM.NS,26322.89678,25987.59766,26452.56465,25818.70131,35441 +07-10-2024,SHREECEM.NS,25987.59802,25331.02539,26121.1593,25195.37021,29707 +08-10-2024,SHREECEM.NS,25259.70447,25537.10742,25593.65641,25072.93976,26091 +09-10-2024,SHREECEM.NS,25535.15959,24930.3457,25535.15959,24811.9077,55676 +10-10-2024,SHREECEM.NS,25055.01975,24597.69141,25151.79737,24555.96545,34741 +11-10-2024,SHREECEM.NS,24507.05454,24293.48828,24613.51403,24176.59633,16368 +14-10-2024,SHREECEM.NS,24391.26121,24528.21484,24553.96944,24101.78031,15627 +15-10-2024,SHREECEM.NS,24606.87473,24674.25391,24922.05954,24537.00003,25592 +16-10-2024,SHREECEM.NS,24686.73222,24395.80469,24686.73222,24219.12151,14359 +17-10-2024,SHREECEM.NS,24457.1435,24201.70117,24499.26719,24006.95079,18593 +18-10-2024,SHREECEM.NS,24157.68139,24281.70898,24331.36993,24044.93434,6317 +21-10-2024,SHREECEM.NS,24276.86766,24254.25781,24388.96548,23956.89065,29725 +22-10-2024,SHREECEM.NS,24176.64744,24390.66406,24803.52335,24176.64744,59982 +23-10-2024,SHREECEM.NS,24390.66368,24666.01953,24799.53012,24306.41437,38391 +24-10-2024,SHREECEM.NS,24593.49801,25020.43359,25319.99602,24555.96571,71701 +25-10-2024,SHREECEM.NS,25124.94651,24912.12891,25136.92503,24675.35232,34088 +28-10-2024,SHREECEM.NS,24918.31713,25011.30078,25204.80341,24912.17774,15081 +29-10-2024,SHREECEM.NS,25148.90282,25286.40625,25339.86118,24941.37457,13388 +30-10-2024,SHREECEM.NS,25055.07101,25305.9707,25462.74036,24975.2649,24313 +31-10-2024,SHREECEM.NS,25301.13001,25027.27148,25509.2568,24925.90248,44337 +01-11-2024,SHREECEM.NS,25303.62513,25195.86914,25305.62155,25038.35082,609 +04-11-2024,SHREECEM.NS,25195.87039,24820.79297,25354.5351,24720.87058,12419 +05-11-2024,SHREECEM.NS,24825.48329,24651.69531,24955.25059,24556.96479,8774 +06-11-2024,SHREECEM.NS,24652.79311,24964.38477,25055.07176,24652.79311,6207 +07-11-2024,SHREECEM.NS,24984.69747,24734.29688,25152.89585,24662.1762,13470 +08-11-2024,SHREECEM.NS,24670.70947,24489.08594,24804.57099,24202.10056,17563 +11-11-2024,SHREECEM.NS,24456.14468,24374.54102,24518.0337,24086.85768,25414 +12-11-2024,SHREECEM.NS,23457.93535,24329.17383,24427.04715,23457.93535,84516 +13-11-2024,SHREECEM.NS,24256.70307,24006.15234,24256.70307,23882.77397,34750 +14-11-2024,SHREECEM.NS,24006.15224,24048.57617,24194.96406,23627.68247,40911 +18-11-2024,SHREECEM.NS,23941.96741,23892.20703,24139.11388,23794.18164,8464 +19-11-2024,SHREECEM.NS,23892.15633,24063.19922,24313.15139,23807.40791,61232 +21-11-2024,SHREECEM.NS,23897.09662,24009.79492,24395.75321,23778.45976,18469 +22-11-2024,SHREECEM.NS,24111.76235,24750.36719,24777.56841,24000.61205,13881 +25-11-2024,SHREECEM.NS,24927.60088,25421.71484,25716.88477,24917.76696,55793 +26-11-2024,SHREECEM.NS,25455.35374,24935.93555,25536.25944,24881.18412,13259 +27-11-2024,SHREECEM.NS,24955.30187,25376.3457,25532.81513,24758.60381,22143 +28-11-2024,SHREECEM.NS,25355.78182,25499.87305,25614.21878,25200.61086,25103 +29-11-2024,SHREECEM.NS,25614.06965,26029.77344,26282.87037,25517.59226,71555 +02-12-2024,SHREECEM.NS,25953.46,26736.05664,27006.57155,25953.46,38030 +03-12-2024,SHREECEM.NS,26736.05664,27110.73438,27345.96295,26736.05664,31134 +04-12-2024,SHREECEM.NS,26951.9198,27354.84766,27471.73766,26951.9198,64106 +05-12-2024,SHREECEM.NS,27460.75649,26560.37109,27460.75649,26468.23553,23411 +06-12-2024,SHREECEM.NS,26559.37387,27028.18359,27092.767,26467.68867,40294 +09-12-2024,SHREECEM.NS,27027.53461,26663.4375,27048.49702,26405.70045,24896 +10-12-2024,SHREECEM.NS,26770.04704,27070.75781,27147.31974,26552.38657,15924 +11-12-2024,SHREECEM.NS,27151.31189,27256.62305,27502.18271,26895.46989,27741 +12-12-2024,SHREECEM.NS,27251.13418,27180.01172,27324.55331,27078.84352,7755 +13-12-2024,SHREECEM.NS,27151.31202,27542.06055,27638.38781,27045.85075,20464 +16-12-2024,SHREECEM.NS,27452.77155,28040.9668,28064.67428,27452.77155,37442 +17-12-2024,SHREECEM.NS,28059.68353,28301.44922,28443.89496,27910.55057,46165 +18-12-2024,SHREECEM.NS,28269.30692,27858.84375,28330.64614,27801.14643,12410 +19-12-2024,SHREECEM.NS,27499.63761,27567.66602,27847.0147,27384.29561,8746 +20-12-2024,SHREECEM.NS,27651.41552,27015.05664,27736.26337,26951.6703,21938 +23-12-2024,SHREECEM.NS,27082.58595,27151.21289,27334.93227,26892.37625,57436 +24-12-2024,SHREECEM.NS,27137.43663,26659.89258,27329.79287,26580.03578,58697 +26-12-2024,SHREECEM.NS,26726.42463,26295.54688,26822.80259,26189.83799,39157 +27-12-2024,SHREECEM.NS,26307.82532,26002.37305,26393.52126,25818.35342,15086 +30-12-2024,SHREECEM.NS,25943.47857,25744.18555,26401.65697,25499.67478,98314 +31-12-2024,SHREECEM.NS,25664.03022,25648.20703,26003.37094,25591.35975,9098 +01-01-2025,SHREECEM.NS,25664.32835,25458.59766,25853.53984,25131.03465,16145 +02-01-2025,SHREECEM.NS,25718.08085,26642.125,26703.06455,25541.89679,41231 +03-01-2025,SHREECEM.NS,26802.8854,26049.53711,26906.74993,25954.45761,27472 +06-01-2025,SHREECEM.NS,26074.24285,25862.22266,26280.82162,25734.6019,32735 +07-01-2025,SHREECEM.NS,25953.36068,25957.35352,26252.92311,25736.44886,20692 +08-01-2025,SHREECEM.NS,26083.22855,25980.86133,26202.96306,25752.37261,18111 +09-01-2025,SHREECEM.NS,25953.46092,25915.33008,26025.33204,25624.1023,26639 +10-01-2025,SHREECEM.NS,25903.55076,25692.23047,26015.10073,25504.31743,29569 +13-01-2025,SHREECEM.NS,25382.08417,24829.97461,25454.25553,24773.37688,39339 +14-01-2025,SHREECEM.NS,24829.97527,25085.2168,25255.71185,24825.53402,12486 +15-01-2025,SHREECEM.NS,25234.94765,25249.32227,25338.26239,25023.42851,35010 +16-01-2025,SHREECEM.NS,25304.62464,25371.95313,25747.8299,25259.70519,14703 +17-01-2025,SHREECEM.NS,25304.6237,25270.13477,25592.05749,25160.38236,21618 +20-01-2025,SHREECEM.NS,25270.13418,25100.98828,25270.13418,24922.85849,15923 +21-01-2025,SHREECEM.NS,25062.65799,25041.8457,25504.2665,24965.33251,15268 +22-01-2025,SHREECEM.NS,25060.16171,25247.27734,25382.48411,24980.60515,27398 +23-01-2025,SHREECEM.NS,25154.89275,25880.39258,25978.41602,25137.12383,58591 +24-01-2025,SHREECEM.NS,25880.3913,25736.99805,26346.15569,25600.89251,31358 +27-01-2025,SHREECEM.NS,25554.17685,25086.41602,25698.4182,24818.04764,42809 +28-01-2025,SHREECEM.NS,25104.98098,25986.40039,26243.18991,25025.07349,33890 +29-01-2025,SHREECEM.NS,25986.40175,26603.64453,27025.83863,25849.64697,37297 +30-01-2025,SHREECEM.NS,26622.2619,26782.47461,27325.00177,26503.42421,32714 +31-01-2025,SHREECEM.NS,27075.44878,27746.14648,27949.88076,26634.88917,48056 +01-02-2025,SHREECEM.NS,27868.97496,27314.76953,27893.83078,26372.45927,30109 +03-02-2025,SHREECEM.NS,26951.66986,27506.02539,27673.8241,26808.47742,31317 +04-02-2025,SHREECEM.NS,27550.59678,27883.40039,27979.67697,27300.79472,22726 +05-02-2025,SHREECEM.NS,27899,28402.09961,28598.44922,27735.19922,28456 +06-02-2025,SHREECEM.NS,28401.80078,27822.55078,28401.80078,27731.69922,14552 +07-02-2025,SHREECEM.NS,27900,28249.09961,28430,27867.34961,70630 +10-02-2025,SHREECEM.NS,28308,28044.05078,28500,27935.84961,13510 +11-02-2025,SHREECEM.NS,28150,27989.75,28445.40039,27785.44922,69686 +12-02-2025,SHREECEM.NS,27800,28235.05078,28350,27352.40039,18436 +13-02-2025,SHREECEM.NS,28300.30078,28225,28750,28113.25,22179 +14-02-2025,SHREECEM.NS,28500,28556.05078,28748.30078,27911,64359 +17-02-2025,SHREECEM.NS,28490,28309.15039,28500,28118.15039,33067 +18-02-2025,SHREECEM.NS,28330,28361.19922,28447.59961,28007.65039,22494 +19-02-2025,SHREECEM.NS,28351,28655.15039,28800,28260.65039,15671 +20-02-2025,SHREECEM.NS,28650,28496.75,28900,28288.09961,23853 +21-02-2025,SHREECEM.NS,28407.59961,28405.69922,28592.80078,28179.44922,13779 +24-02-2025,SHREECEM.NS,28301,28292.40039,28474.84961,28186.15039,11442 +25-02-2025,SHREECEM.NS,28244,28197.44922,28589,28029,31625 +27-02-2025,SHREECEM.NS,28101,28306.40039,28510,27741.55078,53283 +28-02-2025,SHREECEM.NS,28108.34961,27284,28172,27002.19922,71987 +03-03-2025,SHREECEM.NS,27284,27678.90039,27808.65039,27270,39731 +04-03-2025,SHREECEM.NS,27362.5,27363.34961,27625.09961,27151.05078,74924 +05-03-2025,SHREECEM.NS,27440,28155.44922,28231.09961,27159.5,30701 +06-03-2025,SHREECEM.NS,28200,28061.75,28548,27974.65039,22246 +07-03-2025,SHREECEM.NS,28061.75,27985.19922,28477,27900.05078,15712 +10-03-2025,SHREECEM.NS,27985.19922,27883.65039,28351,27780.90039,15735 +11-03-2025,SHREECEM.NS,27581.44922,27937,28190.90039,27581.44922,13576 +12-03-2025,SHREECEM.NS,28100,27531,28200,27251.05078,30641 +13-03-2025,SHREECEM.NS,27737.55078,27495.15039,27737.55078,27400,17124 +17-03-2025,SHREECEM.NS,27495.15039,27734.59961,28031.59961,27373.34961,54828 +18-03-2025,SHREECEM.NS,27734.59961,27734.59961,27734.59961,27734.59961,0 +19-03-2025,SHREECEM.NS,27850,28527.84961,28691.09961,27755,35602 +20-03-2025,SHREECEM.NS,28744,28628.84961,28799.90039,28177.65039,25300 +21-03-2025,SHREECEM.NS,28799,28987.40039,29320,28642.09961,63982 +24-03-2025,SHREECEM.NS,29050,29442.65039,29644.59961,28931,20004 +25-03-2025,SHREECEM.NS,29700,29544.05078,30175,29447.90039,79264 +27-03-2020,HEROMOTOCO.NS,1605.196854,1469.175171,1618.772464,1450.956429,1514916 +30-03-2020,HEROMOTOCO.NS,1446.00377,1373.924683,1450.425799,1364.019379,1250949 +31-03-2020,HEROMOTOCO.NS,1408.858633,1411.90979,1444.898174,1384.095267,1456425 +01-04-2020,HEROMOTOCO.NS,1406.29409,1450.116455,1456.926339,1384.095519,1641556 +03-04-2020,HEROMOTOCO.NS,1423.938053,1399.174683,1435.391068,1364.771264,1592821 +07-04-2020,HEROMOTOCO.NS,1441.581881,1564.691162,1582.202445,1435.965925,1374508 +08-04-2020,HEROMOTOCO.NS,1505.258931,1611.078125,1666.043977,1503.490119,1376705 +09-04-2020,HEROMOTOCO.NS,1661.931546,1760.763916,1780.663051,1638.804308,2416795 +13-04-2020,HEROMOTOCO.NS,1726.360619,1697.219482,1789.595652,1669.802895,1560999 +15-04-2020,HEROMOTOCO.NS,1715.747674,1613.244995,1745.817479,1602.278339,1537624 +16-04-2020,HEROMOTOCO.NS,1591.931095,1576.58667,1598.519878,1549.966066,1453445 +17-04-2020,HEROMOTOCO.NS,1627.262932,1623.681152,1658.261409,1602.543825,1327762 +20-04-2020,HEROMOTOCO.NS,1658.217176,1597.104736,1662.639207,1580.477966,2291195 +21-04-2020,HEROMOTOCO.NS,1578.753284,1616.296387,1626.334374,1554.7859,1650618 +22-04-2020,HEROMOTOCO.NS,1591.930885,1669.449097,1684.79352,1589.189248,2737381 +23-04-2020,HEROMOTOCO.NS,1680.371447,1649.417236,1701.110725,1640.573176,1882834 +24-04-2020,HEROMOTOCO.NS,1629.518223,1675.772705,1715.217195,1627.307208,1711725 +27-04-2020,HEROMOTOCO.NS,1688.331168,1711.502563,1723.70741,1678.116235,1322269 +28-04-2020,HEROMOTOCO.NS,1724.857046,1718.489258,1744.75618,1694.168093,1056981 +29-04-2020,HEROMOTOCO.NS,1738.963109,1742.500732,1785.173317,1716.63186,1836009 +30-04-2020,HEROMOTOCO.NS,1783.93543,1916.242554,1944.013033,1746.701956,2785165 +04-05-2020,HEROMOTOCO.NS,1813.91682,1769.431152,1835.098302,1755.54602,1328847 +05-05-2020,HEROMOTOCO.NS,1798.88198,1738.16748,1813.916883,1720.302521,1318956 +06-05-2020,HEROMOTOCO.NS,1752.008274,1792.469849,1820.903415,1709.777888,1881161 +07-05-2020,HEROMOTOCO.NS,1768.81215,1769.077515,1814.270536,1754.13103,1112730 +08-05-2020,HEROMOTOCO.NS,1804.188404,1735.735352,1804.188404,1729.013887,1139464 +11-05-2020,HEROMOTOCO.NS,1782.078181,1847.2146,1888.030068,1759.96803,4445410 +12-05-2020,HEROMOTOCO.NS,1851.06213,1869.900024,1887.322783,1786.500479,2919966 +13-05-2020,HEROMOTOCO.NS,1945.560413,1934.72644,2003.179371,1899.70388,3253820 +14-05-2020,HEROMOTOCO.NS,1889.04749,1982.264038,1994.336097,1873.791482,2570474 +15-05-2020,HEROMOTOCO.NS,1989.029288,1939.989014,1989.029288,1919.161207,2080650 +18-05-2020,HEROMOTOCO.NS,1943.040006,1831.206909,1962.054735,1822.008957,1803530 +19-05-2020,HEROMOTOCO.NS,1874.056393,1833.815918,1881.971784,1824.352817,1389745 +20-05-2020,HEROMOTOCO.NS,1820.992078,1789.684082,1828.774895,1761.161987,2782627 +21-05-2020,HEROMOTOCO.NS,1806.841711,1874.498779,1883.785044,1786.50037,2636698 +22-05-2020,HEROMOTOCO.NS,1874.056105,1902.003418,1910.22822,1842.969324,2241339 +26-05-2020,HEROMOTOCO.NS,1908.548201,1869.324707,1919.072546,1858.137057,1513568 +27-05-2020,HEROMOTOCO.NS,1879.362998,1924.158081,1934.196177,1870.740038,1403554 +28-05-2020,HEROMOTOCO.NS,1943.570689,2032.453491,2065.087986,1915.755948,3727629 +29-05-2020,HEROMOTOCO.NS,2012.023846,2087.950195,2115.410832,1989.913694,3368722 +01-06-2020,HEROMOTOCO.NS,2087.861296,2057.393555,2121.689823,2045.056135,2028590 +02-06-2020,HEROMOTOCO.NS,2087.109593,2050.27417,2115.101172,2018.125926,2408304 +03-06-2020,HEROMOTOCO.NS,2077.292763,2034.310547,2096.926532,2025.997217,1562885 +04-06-2020,HEROMOTOCO.NS,2016.445451,2060.002441,2070.968988,2001.454814,1532156 +05-06-2020,HEROMOTOCO.NS,2072.959281,2070.084961,2090.691665,2041.209189,1138282 +08-06-2020,HEROMOTOCO.NS,2086.313936,2108.689453,2157.77399,2082.776312,2354805 +09-06-2020,HEROMOTOCO.NS,2109.308108,2111.342285,2148.664172,2096.04202,1980625 +10-06-2020,HEROMOTOCO.NS,2111.077132,2027.279663,2116.516143,2018.39134,3106338 +11-06-2020,HEROMOTOCO.NS,2048.284293,2042.933594,2073.932067,2034.133797,2056461 +12-06-2020,HEROMOTOCO.NS,1982.838304,2124.210693,2135.840546,1972.844473,3296719 +15-06-2020,HEROMOTOCO.NS,2118.108265,2076.718018,2118.108265,2048.284449,1416097 +16-06-2020,HEROMOTOCO.NS,2104.886442,2118.992676,2154.147817,2087.198321,2145404 +17-06-2020,HEROMOTOCO.NS,2102.454119,2090.116699,2113.730296,2070.394403,1731506 +18-06-2020,HEROMOTOCO.NS,2087.419506,2091.576172,2104.886527,2071.455933,1087739 +19-06-2020,HEROMOTOCO.NS,2100.464366,2083.528076,2107.362776,2062.656007,3602756 +22-06-2020,HEROMOTOCO.NS,2097.059456,2133.718262,2164.230272,2088.08282,3042752 +23-06-2020,HEROMOTOCO.NS,2162.328473,2139.245605,2162.328473,2127.527226,996657 +24-06-2020,HEROMOTOCO.NS,2166.794952,2205.531982,2250.813532,2157.729789,3354520 +25-06-2020,HEROMOTOCO.NS,2187.091981,2263.814209,2286.189726,2170.465104,3281309 +26-06-2020,HEROMOTOCO.NS,2281.767609,2246.789307,2291.186447,2238.254875,1351753 +29-06-2020,HEROMOTOCO.NS,2237.547463,2214.597168,2237.547463,2182.714284,1131627 +30-06-2020,HEROMOTOCO.NS,2254.350917,2252.537842,2271.46426,2221.627895,1441648 +01-07-2020,HEROMOTOCO.NS,2260.541695,2252.97998,2277.389672,2237.547139,1336764 +02-07-2020,HEROMOTOCO.NS,2255.235251,2362.602051,2374.630058,2255.235251,3353340 +03-07-2020,HEROMOTOCO.NS,2370.208201,2421.724854,2432.116625,2368.085713,2637811 +06-07-2020,HEROMOTOCO.NS,2432.381878,2450.644775,2457.80855,2401.162303,1716058 +07-07-2020,HEROMOTOCO.NS,2442.729717,2431.497803,2466.16648,2412.306233,1223502 +08-07-2020,HEROMOTOCO.NS,2440.960516,2404.876709,2456.835561,2396.740217,974918 +09-07-2020,HEROMOTOCO.NS,2410.006584,2380.334717,2412.394437,2358.313092,1383528 +10-07-2020,HEROMOTOCO.NS,2379.052029,2371.313477,2418.408094,2362.779045,1205528 +13-07-2020,HEROMOTOCO.NS,2389.620839,2378.786865,2400.587604,2361.673738,713590 +14-07-2020,HEROMOTOCO.NS,2363.132973,2309.936035,2371.667405,2302.993361,921721 +15-07-2020,HEROMOTOCO.NS,2304.894674,2341.951416,2370.208145,2304.894674,1188285 +16-07-2020,HEROMOTOCO.NS,2343.67604,2400.985596,2410.006494,2310.99728,1607439 +17-07-2020,HEROMOTOCO.NS,2401.427927,2444.542725,2454.226928,2390.549689,969122 +20-07-2020,HEROMOTOCO.NS,2444.542406,2529.533691,2541.296334,2425.218049,1674943 +21-07-2020,HEROMOTOCO.NS,2529.578261,2537.493652,2552.130616,2517.904144,1289304 +22-07-2020,HEROMOTOCO.NS,2529.400991,2448.035645,2529.400991,2434.813819,1349352 +23-07-2020,HEROMOTOCO.NS,2454.226997,2450.866211,2470.102044,2428.004442,1117663 +24-07-2020,HEROMOTOCO.NS,2434.769594,2423.891357,2471.914644,2412.747972,701462 +27-07-2020,HEROMOTOCO.NS,2440.076064,2426.456299,2440.076064,2377.636917,662841 +28-07-2020,HEROMOTOCO.NS,2434.41586,2512.818359,2520.556911,2427.738552,1836163 +29-07-2020,HEROMOTOCO.NS,2528.737606,2458.648438,2547.486968,2448.389243,1092469 +30-07-2020,HEROMOTOCO.NS,2474.712776,2413.090332,2489.839448,2398.856092,1497969 +31-07-2020,HEROMOTOCO.NS,2414.027316,2388.593018,2418.221701,2361.775406,1260570 +03-08-2020,HEROMOTOCO.NS,2409.565129,2348.255127,2471.856894,2338.839931,2281990 +04-08-2020,HEROMOTOCO.NS,2377.214471,2415.009033,2438.836911,2356.063887,2033677 +05-08-2020,HEROMOTOCO.NS,2426.699938,2405.772461,2445.262559,2384.577211,997234 +06-08-2020,HEROMOTOCO.NS,2424.736681,2413.536621,2439.015587,2387.254554,859485 +07-08-2020,HEROMOTOCO.NS,2418.489672,2415.098389,2427.413989,2382.881738,854109 +10-08-2020,HEROMOTOCO.NS,2425.629014,2411.483887,2425.629014,2386.495803,684596 +11-08-2020,HEROMOTOCO.NS,2431.875915,2421.032959,2476.497491,2413.134853,1617202 +12-08-2020,HEROMOTOCO.NS,2428.30635,2475.605225,2495.23872,2414.295218,1798834 +13-08-2020,HEROMOTOCO.NS,2489.883974,2507.420166,2516.65692,2450.884759,1299029 +14-08-2020,HEROMOTOCO.NS,2499.254395,2502.199463,2537.62895,2459.585859,2158769 +17-08-2020,HEROMOTOCO.NS,2510.231598,2612.325684,2618.483592,2507.732746,2723654 +18-08-2020,HEROMOTOCO.NS,2612.147033,2609.603516,2645.166998,2592.781312,1530968 +19-08-2020,HEROMOTOCO.NS,2629.058666,2617.546387,2676.223761,2607.194094,2016727 +20-08-2020,HEROMOTOCO.NS,2598.760613,2638.072266,2645.970154,2581.491976,1185217 +21-08-2020,HEROMOTOCO.NS,2658.285617,2707.14624,2721.692917,2638.964562,2012976 +24-08-2020,HEROMOTOCO.NS,2710.314659,2690.72583,2744.673275,2678.231788,1706107 +25-08-2020,HEROMOTOCO.NS,2716.561376,2650.29834,2724.548594,2639.678493,1323587 +26-08-2020,HEROMOTOCO.NS,2775.46179,2820.752686,2839.13686,2739.764532,4651022 +27-08-2020,HEROMOTOCO.NS,2819.191074,2803.796631,2829.00782,2773.230852,1431518 +28-08-2020,HEROMOTOCO.NS,2783.538355,2730.215576,2823.653105,2722.495913,1838010 +31-08-2020,HEROMOTOCO.NS,2739.764551,2682.693604,2756.631418,2647.041011,1808588 +01-09-2020,HEROMOTOCO.NS,2704.111895,2673.367676,2743.601986,2655.429717,1357833 +02-09-2020,HEROMOTOCO.NS,2708.484899,2626.916748,2712.813279,2566.766735,2809547 +03-09-2020,HEROMOTOCO.NS,2654.984081,2624.998291,2682.783239,2615.672424,1512714 +04-09-2020,HEROMOTOCO.NS,2604.873472,2601.615967,2656.322055,2559.136363,1508195 +07-09-2020,HEROMOTOCO.NS,2614.823968,2552.487549,2619.196795,2545.21432,1476038 +08-09-2020,HEROMOTOCO.NS,2562.170971,2555.209961,2590.907223,2545.214771,1263479 +09-09-2020,HEROMOTOCO.NS,2540.752259,2591.62085,2605.899752,2525.759367,1995585 +10-09-2020,HEROMOTOCO.NS,2605.899968,2631.557373,2639.276818,2577.565268,1629594 +11-09-2020,HEROMOTOCO.NS,2631.914289,2670.378174,2684.166197,2631.557403,1525239 +14-09-2020,HEROMOTOCO.NS,2690.636513,2702.729004,2712.099535,2638.027715,1537220 +15-09-2020,HEROMOTOCO.NS,2702.728797,2710.448242,2723.433164,2681.801322,915275 +16-09-2020,HEROMOTOCO.NS,2706.744608,2727.448975,2770.999673,2699.292719,1603512 +17-09-2020,HEROMOTOCO.NS,2715.490457,2731.732666,2764.75263,2704.111956,914287 +18-09-2020,HEROMOTOCO.NS,2748.689102,2777.826904,2786.037449,2744.316275,1362732 +21-09-2020,HEROMOTOCO.NS,2786.170897,2726.69043,2788.35731,2706.789165,826132 +22-09-2020,HEROMOTOCO.NS,2712.991704,2677.428223,2723.700882,2641.597186,1099375 +23-09-2020,HEROMOTOCO.NS,2677.740902,2638.697021,2715.669244,2610.317654,1256820 +24-09-2020,HEROMOTOCO.NS,2598.180457,2604.382813,2631.780415,2588.051273,1020064 +25-09-2020,HEROMOTOCO.NS,2618.884646,2679.079102,2690.814487,2610.451213,1263899 +28-09-2020,HEROMOTOCO.NS,2719.238799,2756.631592,2762.744835,2670.601282,1422073 +29-09-2020,HEROMOTOCO.NS,2770.999754,2833.425293,2875.458903,2770.553539,3394236 +30-09-2020,HEROMOTOCO.NS,2853.99599,2808.749756,2853.99599,2797.772805,1175373 +01-10-2020,HEROMOTOCO.NS,2824.54586,2812.453369,2854.888533,2776.979215,1459005 +05-10-2020,HEROMOTOCO.NS,2878.091412,2792.596436,2882.553569,2761.361335,1374983 +06-10-2020,HEROMOTOCO.NS,2804.555236,2798.977539,2836.057892,2781.708903,849216 +07-10-2020,HEROMOTOCO.NS,2802.234912,2885.811035,2900.357712,2800.494714,2071160 +08-10-2020,HEROMOTOCO.NS,2900.402456,2926.416748,2938.598569,2887.595977,1414044 +09-10-2020,HEROMOTOCO.NS,2945.023784,2969.476318,2980.721042,2915.618211,1358012 +12-10-2020,HEROMOTOCO.NS,2990.359437,2931.369629,2994.598486,2921.597548,1438726 +13-10-2020,HEROMOTOCO.NS,2930.298768,2934.359375,2947.701182,2905.935345,847392 +14-10-2020,HEROMOTOCO.NS,2947.7011,2954.662109,2974.429379,2918.250862,1188612 +15-10-2020,HEROMOTOCO.NS,2955.733253,2957.785889,3016.017047,2936.189089,1817305 +16-10-2020,HEROMOTOCO.NS,2958.410368,2986.477295,3029.715557,2945.916328,1461910 +19-10-2020,HEROMOTOCO.NS,2991.474819,2899.241943,2997.230958,2883.0444,1056638 +20-10-2020,HEROMOTOCO.NS,2899.510058,2889.336426,2938.33083,2882.95541,1198126 +21-10-2020,HEROMOTOCO.NS,2900.402596,2836.459961,2927.175543,2795.229448,2045833 +22-10-2020,HEROMOTOCO.NS,2835.165715,2750.027832,2835.165715,2732.982302,1640304 +23-10-2020,HEROMOTOCO.NS,2766.537758,2776.39917,2813.791964,2757.524112,1707899 +26-10-2020,HEROMOTOCO.NS,2784.38639,2586.221924,2784.38639,2565.740664,4182675 +27-10-2020,HEROMOTOCO.NS,2610.362095,2598.71582,2657.571633,2548.382772,3089586 +28-10-2020,HEROMOTOCO.NS,2672.832441,2629.281738,2708.529702,2615.136829,5321192 +29-10-2020,HEROMOTOCO.NS,2619.286469,2582.696777,2643.694558,2574.664894,2345545 +30-10-2020,HEROMOTOCO.NS,2600.455937,2498.629639,2613.485524,2487.206472,3110768 +02-11-2020,HEROMOTOCO.NS,2577.342167,2530.623291,2577.342167,2509.517373,2671709 +03-11-2020,HEROMOTOCO.NS,2552.354111,2621.428223,2632.182066,2540.752502,2352020 +04-11-2020,HEROMOTOCO.NS,2623.748491,2648.736572,2657.660887,2597.064878,1868196 +05-11-2020,HEROMOTOCO.NS,2668.370272,2627.630859,2673.63553,2611.968642,1195194 +06-11-2020,HEROMOTOCO.NS,2626.425891,2628.612305,2662.123151,2610.540567,1182126 +09-11-2020,HEROMOTOCO.NS,2650.521862,2636.466064,2667.478063,2614.824598,1175877 +10-11-2020,HEROMOTOCO.NS,2665.692507,2633.788086,2665.692507,2608.532235,1352612 +11-11-2020,HEROMOTOCO.NS,2659.446062,2730.974365,2744.227061,2635.528853,2829916 +12-11-2020,HEROMOTOCO.NS,2730.840458,2753.865234,2766.537718,2710.314533,2093558 +13-11-2020,HEROMOTOCO.NS,2756.720686,2792.328613,2797.683202,2740.746251,1274593 +14-11-2020,HEROMOTOCO.NS,2817.361381,2780.548584,2817.361381,2764.752591,199281 +17-11-2020,HEROMOTOCO.NS,2807.94627,2705.227539,2809.374247,2678.186822,1933560 +18-11-2020,HEROMOTOCO.NS,2714.642974,2662.123291,2720.979108,2627.050688,1956934 +19-11-2020,HEROMOTOCO.NS,2703.175217,2667.031738,2799.334718,2655.11769,4282399 +20-11-2020,HEROMOTOCO.NS,2676.402038,2676.0896,2694.206002,2646.63936,1531471 +23-11-2020,HEROMOTOCO.NS,2699.248309,2730.617188,2743.334336,2661.230641,1653325 +24-11-2020,HEROMOTOCO.NS,2727.270474,2743.468018,2775.149334,2714.463996,1517541 +25-11-2020,HEROMOTOCO.NS,2748.24255,2685.103027,2761.94146,2678.186684,1110258 +26-11-2020,HEROMOTOCO.NS,2684.434072,2699.203857,2721.603758,2655.965593,859782 +27-11-2020,HEROMOTOCO.NS,2721.023678,2774.435791,2783.092333,2705.852342,3266924 +01-12-2020,HEROMOTOCO.NS,2784.386511,2775.685303,2793.221496,2744.271755,1503427 +02-12-2020,HEROMOTOCO.NS,2778.139381,2789.919434,2835.34433,2758.505887,1748207 +03-12-2020,HEROMOTOCO.NS,2816.51351,2802.10083,2826.330256,2789.294352,974736 +04-12-2020,HEROMOTOCO.NS,2812.05216,2838.334229,2857.566174,2811.159728,1089915 +07-12-2020,HEROMOTOCO.NS,2837.843153,2832.622559,2871.800219,2798.308607,991744 +08-12-2020,HEROMOTOCO.NS,2833.470153,2827.178467,2860.064656,2815.309084,644753 +09-12-2020,HEROMOTOCO.NS,2833.425405,2847.481201,2859.350584,2816.647649,669455 +10-12-2020,HEROMOTOCO.NS,2837.932277,2850.694092,2862.697252,2825.438236,559968 +11-12-2020,HEROMOTOCO.NS,2855.780564,2842.661865,2891.031605,2828.115189,1276394 +14-12-2020,HEROMOTOCO.NS,2868.274574,2778.718994,2868.274574,2770.99955,1421591 +15-12-2020,HEROMOTOCO.NS,2750.964582,2777.559082,2797.772567,2749.6706,1058918 +16-12-2020,HEROMOTOCO.NS,2793.400243,2782.155518,2806.697387,2771.000123,1025407 +17-12-2020,HEROMOTOCO.NS,2797.772836,2777.826904,2817.852545,2767.474829,969196 +18-12-2020,HEROMOTOCO.NS,2767.430325,2798.040771,2805.804883,2767.430325,1109264 +21-12-2020,HEROMOTOCO.NS,2809.37442,2672.029297,2813.7028,2628.166157,1397172 +22-12-2020,HEROMOTOCO.NS,2695.142951,2721.112793,2730.840209,2588.586724,1073505 +23-12-2020,HEROMOTOCO.NS,2718.881847,2713.036377,2742.888167,2688.00363,711716 +24-12-2020,HEROMOTOCO.NS,2717.453838,2742.53125,2751.990893,2704.067366,640601 +28-12-2020,HEROMOTOCO.NS,2762.967772,2751.009277,2787.955852,2733.249761,742559 +29-12-2020,HEROMOTOCO.NS,2762.967474,2743.333984,2771.891788,2731.732377,478502 +30-12-2020,HEROMOTOCO.NS,2748.688919,2767.786865,2773.632335,2735.837993,505754 +31-12-2020,HEROMOTOCO.NS,2772.78462,2775.461914,2782.422923,2753.151127,605742 +01-01-2021,HEROMOTOCO.NS,2779.92445,2768.902832,2785.100596,2760.290954,408952 +04-01-2021,HEROMOTOCO.NS,2777.246605,2716.42749,2787.911117,2710.537356,1599835 +05-01-2021,HEROMOTOCO.NS,2723.700711,2737.265625,2743.64664,2704.959651,1150326 +06-01-2021,HEROMOTOCO.NS,2749.849207,2751.857178,2787.599103,2718.346332,1370394 +07-01-2021,HEROMOTOCO.NS,2761.183039,2726.601318,2779.700992,2707.637149,880259 +08-01-2021,HEROMOTOCO.NS,2739.764355,2821.064941,2825.393103,2733.606666,1576465 +11-01-2021,HEROMOTOCO.NS,2820.976319,2853.728516,2878.002612,2808.526942,1596027 +12-01-2021,HEROMOTOCO.NS,2846.856442,2898.840576,2940.561748,2838.333678,1586336 +13-01-2021,HEROMOTOCO.NS,2909.326929,2906.471191,2961.08796,2870.684598,1424073 +14-01-2021,HEROMOTOCO.NS,2913.788575,2915.216553,2940.561518,2889.737592,803208 +15-01-2021,HEROMOTOCO.NS,2900.401792,2858.45752,2919.009072,2832.577011,1199320 +18-01-2021,HEROMOTOCO.NS,2855.780718,2822.894531,2871.442934,2750.696912,1280163 +19-01-2021,HEROMOTOCO.NS,2829.454205,2885.141846,2892.14752,2829.454205,770832 +20-01-2021,HEROMOTOCO.NS,2890.585457,2923.248535,2938.330539,2882.821347,841752 +21-01-2021,HEROMOTOCO.NS,2923.248529,2897.992676,2986.075616,2873.361481,1300181 +22-01-2021,HEROMOTOCO.NS,2913.788574,3011.866699,3109.186389,2908.344655,3813020 +25-01-2021,HEROMOTOCO.NS,3050.28643,3101.155029,3141.492893,2995.937435,2266967 +27-01-2021,HEROMOTOCO.NS,3078.888697,2997.275879,3109.231368,2971.752251,1333633 +28-01-2021,HEROMOTOCO.NS,2979.784198,3031.946777,3091.472134,2967.4686,1986409 +29-01-2021,HEROMOTOCO.NS,3052.026278,2905.801514,3110.123654,2879.34079,1718833 +01-02-2021,HEROMOTOCO.NS,2945.024257,2981.301514,2999.284141,2871.175542,1285163 +02-02-2021,HEROMOTOCO.NS,3034.266911,2939.5354,3034.266911,2910.21894,1751516 +03-02-2021,HEROMOTOCO.NS,2941.944736,3017.13208,3053.90021,2916.465776,1077971 +04-02-2021,HEROMOTOCO.NS,3070.85664,3070.588867,3136.896568,3037.926007,2425660 +05-02-2021,HEROMOTOCO.NS,3123.510368,3060.326172,3177.05626,3003.924543,2719249 +08-02-2021,HEROMOTOCO.NS,3103.876517,3119.047852,3129.667698,3048.010222,1004959 +09-02-2021,HEROMOTOCO.NS,3088.705582,3123.019531,3157.422811,3084.555862,1543021 +10-02-2021,HEROMOTOCO.NS,3114.585787,3158.270264,3184.864765,3110.346738,1477082 +11-02-2021,HEROMOTOCO.NS,3144.928834,3160.546387,3171.701781,3099.905705,757116 +12-02-2021,HEROMOTOCO.NS,3155.59299,3137.565918,3194.90464,3126.098087,566161 +15-02-2021,HEROMOTOCO.NS,3118.083359,3097.036621,3133.454999,3085.061095,809861 +16-02-2021,HEROMOTOCO.NS,3101.147935,3093.596191,3114.821628,3067.187237,759332 +17-02-2021,HEROMOTOCO.NS,3095.293668,3203.029541,3212.860268,3089.752757,1946207 +18-02-2021,HEROMOTOCO.NS,3199.142009,3148.379883,3243.291043,3133.320909,1701157 +19-02-2021,HEROMOTOCO.NS,3148.379919,3029.383301,3148.379919,3011.777405,995322 +22-02-2021,HEROMOTOCO.NS,3038.588328,3051.234131,3068.035781,2994.037174,921345 +23-02-2021,HEROMOTOCO.NS,3051.234397,3043.459229,3109.682673,3018.078164,1069537 +24-02-2021,HEROMOTOCO.NS,3074.336102,3075.766113,3127.958244,2994.88605,823330 +25-02-2021,HEROMOTOCO.NS,3083.273633,3069.331787,3092.210658,3040.599339,897962 +26-02-2021,HEROMOTOCO.NS,3043.05677,2881.296631,3059.724234,2859.669076,1880371 +01-03-2021,HEROMOTOCO.NS,2909.001598,2994.082031,3005.566195,2904.533086,1176879 +02-03-2021,HEROMOTOCO.NS,2995.690923,3106.867432,3119.021873,2995.244071,1402320 +03-03-2021,HEROMOTOCO.NS,3136.895876,3060.350342,3137.700121,3033.226383,965062 +04-03-2021,HEROMOTOCO.NS,3036.801126,3056.328613,3092.210682,3010.213477,934953 +05-03-2021,HEROMOTOCO.NS,3051.993875,3093.729736,3120.362113,3033.226124,1017875 +08-03-2021,HEROMOTOCO.NS,3093.685407,3095.740967,3118.575111,3058.875736,749107 +09-03-2021,HEROMOTOCO.NS,3096.723786,3082.24585,3119.021619,3053.334487,564852 +10-03-2021,HEROMOTOCO.NS,3082.380029,3055.881836,3105.616295,3045.604257,787897 +12-03-2021,HEROMOTOCO.NS,2998.371708,2994.394775,3055.568664,2958.155098,1098158 +15-03-2021,HEROMOTOCO.NS,3002.840176,2917.178711,3011.240892,2898.276992,781236 +16-03-2021,HEROMOTOCO.NS,2948.280087,2909.046631,2949.218518,2902.745984,523881 +17-03-2021,HEROMOTOCO.NS,2910.789076,2851.402588,2930.361074,2837.50547,991815 +18-03-2021,HEROMOTOCO.NS,2875.666227,2776.912109,2875.666227,2745.721982,1472097 +19-03-2021,HEROMOTOCO.NS,2757.071947,2787.591797,2799.120689,2713.280528,1554560 +22-03-2021,HEROMOTOCO.NS,2798.718908,2766.769043,2809.756003,2753.631441,619756 +23-03-2021,HEROMOTOCO.NS,2777.537918,2741.387695,2799.076235,2735.221235,944310 +24-03-2021,HEROMOTOCO.NS,2741.878981,2711.359131,2757.920895,2701.662372,975533 +25-03-2021,HEROMOTOCO.NS,2710.689232,2628.959961,2725.435324,2615.956764,1075251 +26-03-2021,HEROMOTOCO.NS,2656.083869,2625.519287,2665.7359,2619.442066,611318 +30-03-2021,HEROMOTOCO.NS,2622.972159,2648.800293,2659.971574,2606.572849,899455 +31-03-2021,HEROMOTOCO.NS,2641.427105,2603.891602,2647.146714,2593.524566,1212659 +01-04-2021,HEROMOTOCO.NS,2635.528648,2641.874023,2685.531259,2621.229409,1067722 +05-04-2021,HEROMOTOCO.NS,2646.253231,2580.029785,2656.932933,2561.887798,1152927 +06-04-2021,HEROMOTOCO.NS,2591.737176,2580.968018,2616.760845,2563.138697,788062 +07-04-2021,HEROMOTOCO.NS,2573.863363,2628.915527,2635.439381,2569.439579,649751 +08-04-2021,HEROMOTOCO.NS,2653.40279,2616.760986,2672.483426,2603.712842,953450 +09-04-2021,HEROMOTOCO.NS,2616.760864,2603.265869,2634.634913,2592.764865,557093 +12-04-2021,HEROMOTOCO.NS,2568.500941,2489.94458,2582.755452,2449.727968,859305 +13-04-2021,HEROMOTOCO.NS,2501.473261,2560.770508,2572.969459,2478.460422,714921 +15-04-2021,HEROMOTOCO.NS,2548.839462,2558.268066,2582.800156,2520.240982,683426 +16-04-2021,HEROMOTOCO.NS,2536.550878,2587.134521,2614.034833,2536.550878,709663 +19-04-2021,HEROMOTOCO.NS,2467.825567,2489.453125,2522.520119,2451.515496,740714 +20-04-2021,HEROMOTOCO.NS,2539.232129,2523.547607,2546.024355,2503.126637,740095 +22-04-2021,HEROMOTOCO.NS,2460.630938,2548.07959,2576.141977,2457.681677,1436707 +23-04-2021,HEROMOTOCO.NS,2518.45384,2559.608887,2568.322487,2513.136353,682515 +26-04-2021,HEROMOTOCO.NS,2556.033515,2560.055176,2572.432823,2529.177715,831133 +27-04-2021,HEROMOTOCO.NS,2569.394662,2596.652588,2626.591621,2565.149575,811184 +28-04-2021,HEROMOTOCO.NS,2616.760757,2615.196777,2689.150655,2605.187354,1389833 +29-04-2021,HEROMOTOCO.NS,2648.755519,2556.078613,2648.755519,2547.096859,1009327 +30-04-2021,HEROMOTOCO.NS,2533.46753,2519.480957,2555.988786,2506.835156,670258 +03-05-2021,HEROMOTOCO.NS,2484.448186,2496.334473,2545.264684,2472.561899,668727 +04-05-2021,HEROMOTOCO.NS,2497.004747,2481.588379,2520.017586,2472.651354,642256 +05-05-2021,HEROMOTOCO.NS,2490.659188,2491.821045,2502.366777,2473.7683,365152 +06-05-2021,HEROMOTOCO.NS,2518.453407,2603.623291,2611.398458,2504.288137,2249529 +07-05-2021,HEROMOTOCO.NS,2635.483888,2556.704102,2676.638931,2520.240997,2287493 +10-05-2021,HEROMOTOCO.NS,2556.70406,2534.80835,2572.969401,2529.17798,781259 +11-05-2021,HEROMOTOCO.NS,2529.624973,2536.640625,2541.377074,2503.350206,684120 +12-05-2021,HEROMOTOCO.NS,2537.936358,2538.249023,2554.2017,2515.772493,486996 +14-05-2021,HEROMOTOCO.NS,2538.248805,2513.404053,2548.749808,2504.824422,518143 +17-05-2021,HEROMOTOCO.NS,2533.646495,2551.297119,2577.79531,2513.985041,926624 +18-05-2021,HEROMOTOCO.NS,2570.467134,2597.948486,2609.343193,2552.905967,1288013 +19-05-2021,HEROMOTOCO.NS,2605.142334,2605.142334,2631.014973,2586.374585,717841 +20-05-2021,HEROMOTOCO.NS,2601.881108,2560.547363,2606.751743,2557.553372,637388 +21-05-2021,HEROMOTOCO.NS,2568.500991,2577.79541,2582.889689,2533.646594,1658538 +24-05-2021,HEROMOTOCO.NS,2609.611578,2592.139648,2648.666338,2584.587905,1587246 +25-05-2021,HEROMOTOCO.NS,2613.990214,2618.280029,2631.819752,2598.350421,501532 +26-05-2021,HEROMOTOCO.NS,2629.272569,2649.55957,2669.265753,2610.057966,817054 +27-05-2021,HEROMOTOCO.NS,2654.296369,2673.332275,2706.533235,2623.15075,2097924 +28-05-2021,HEROMOTOCO.NS,2703.449968,2673.555664,2710.956981,2642.276078,1077246 +31-05-2021,HEROMOTOCO.NS,2671.276806,2687.810303,2694.513072,2645.359433,662303 +01-06-2021,HEROMOTOCO.NS,2695.853284,2660.328613,2730.260826,2650.721313,971553 +02-06-2021,HEROMOTOCO.NS,2656.083808,2656.620117,2674.851561,2629.362191,793261 +03-06-2021,HEROMOTOCO.NS,2666.808567,2688.570313,2693.619645,2647.14711,851280 +04-06-2021,HEROMOTOCO.NS,2685.575708,2724.362305,2730.260828,2685.44174,1023321 +07-06-2021,HEROMOTOCO.NS,2739.421109,2727.802979,2749.564718,2717.525402,612460 +08-06-2021,HEROMOTOCO.NS,2732.942241,2731.110107,2750.816291,2717.168479,555729 +09-06-2021,HEROMOTOCO.NS,2731.110223,2702.109619,2761.540838,2690.580944,845692 +10-06-2021,HEROMOTOCO.NS,2715.916979,2689.150635,2720.340763,2680.21361,567660 +11-06-2021,HEROMOTOCO.NS,2698.087526,2684.994873,2715.067871,2676.638668,467264 +14-06-2021,HEROMOTOCO.NS,2690.044457,2668.282715,2696.255646,2630.166391,489598 +15-06-2021,HEROMOTOCO.NS,2667.701534,2687.407715,2703.449629,2656.351558,454939 +16-06-2021,HEROMOTOCO.NS,2688.257103,2659.122314,2694.379052,2654.296408,444814 +17-06-2021,HEROMOTOCO.NS,2633.741349,2604.338623,2644.42105,2593.524735,782315 +18-06-2021,HEROMOTOCO.NS,2604.338568,2584.006836,2631.953888,2548.839555,904203 +21-06-2021,HEROMOTOCO.NS,2564.925929,2587.134521,2603.355133,2560.457417,577938 +22-06-2021,HEROMOTOCO.NS,2592.630898,2598.037842,2629.317429,2588.653966,522538 +23-06-2021,HEROMOTOCO.NS,2644.421142,2617.073975,2676.639163,2610.505174,1911546 +24-06-2021,HEROMOTOCO.NS,2627.485398,2597.948486,2627.485398,2585.928231,844653 +25-06-2021,HEROMOTOCO.NS,2598.887032,2626.770508,2635.796991,2593.480088,631005 +28-06-2021,HEROMOTOCO.NS,2642.678576,2630.747559,2643.929672,2618.012297,407079 +29-06-2021,HEROMOTOCO.NS,2630.747418,2616.314209,2643.170014,2605.142927,470337 +30-06-2021,HEROMOTOCO.NS,2614.079638,2594.060791,2618.548151,2589.413364,758083 +01-07-2021,HEROMOTOCO.NS,2596.205666,2611.845459,2633.741169,2596.205666,634751 +02-07-2021,HEROMOTOCO.NS,2645.359858,2609.477783,2653.358453,2598.127585,928741 +05-07-2021,HEROMOTOCO.NS,2624.714787,2625.742676,2638.120325,2614.169272,480881 +06-07-2021,HEROMOTOCO.NS,2624.803891,2608.940674,2639.996832,2602.818725,452807 +07-07-2021,HEROMOTOCO.NS,2608.7173,2603.667969,2611.398407,2583.87233,668763 +08-07-2021,HEROMOTOCO.NS,2601.567816,2592.094482,2622.882706,2582.934032,524837 +09-07-2021,HEROMOTOCO.NS,2592.094639,2588.877441,2609.298413,2570.333115,328728 +12-07-2021,HEROMOTOCO.NS,2604.24896,2590.128418,2614.97339,2587.358071,392467 +13-07-2021,HEROMOTOCO.NS,2608.717446,2595.401367,2608.717446,2588.430444,317264 +14-07-2021,HEROMOTOCO.NS,2609.611049,2592.362549,2609.611049,2588.162191,429264 +15-07-2021,HEROMOTOCO.NS,2600.674244,2578.018799,2603.712745,2575.695303,349469 +16-07-2021,HEROMOTOCO.NS,2580.11901,2595.9375,2599.467581,2573.863093,459445 +19-07-2021,HEROMOTOCO.NS,2579.22558,2580.20874,2586.732594,2565.015797,338468 +20-07-2021,HEROMOTOCO.NS,2581.013107,2537.22168,2590.843836,2527.390951,481836 +22-07-2021,HEROMOTOCO.NS,2542.647421,2545.517334,2553.364873,2516.772877,613062 +23-07-2021,HEROMOTOCO.NS,2556.100595,2542.602783,2568.611771,2530.04672,430659 +26-07-2021,HEROMOTOCO.NS,2538.11829,2520.405273,2541.571294,2518.387335,313614 +27-07-2021,HEROMOTOCO.NS,2530.763768,2505.696533,2534.754758,2502.69196,427442 +28-07-2021,HEROMOTOCO.NS,2507.894116,2491.212402,2516.548742,2476.234858,415048 +29-07-2021,HEROMOTOCO.NS,2497.580317,2462.512939,2497.580317,2457.400872,611448 +30-07-2021,HEROMOTOCO.NS,2478.925123,2478.297363,2513.005859,2462.512514,745920 +02-08-2021,HEROMOTOCO.NS,2484.39664,2495.248535,2508.342803,2480.046773,464874 +03-08-2021,HEROMOTOCO.NS,2497.131703,2528.342529,2530.94334,2497.131703,530085 +04-08-2021,HEROMOTOCO.NS,2539.732522,2516.14502,2541.974675,2512.109143,308031 +05-08-2021,HEROMOTOCO.NS,2516.593371,2528.073242,2539.642668,2497.75928,316844 +06-08-2021,HEROMOTOCO.NS,2538.118249,2541.526367,2556.997229,2521.705639,445529 +09-08-2021,HEROMOTOCO.NS,2556.055515,2543.768555,2570.315526,2533.633975,422204 +10-08-2021,HEROMOTOCO.NS,2550.539815,2508.56665,2550.539815,2502.243733,574570 +11-08-2021,HEROMOTOCO.NS,2520.180986,2494.710205,2524.530852,2467.490369,551805 +12-08-2021,HEROMOTOCO.NS,2511.212187,2495.920654,2512.333263,2488.790649,410605 +13-08-2021,HEROMOTOCO.NS,2508.387063,2486.279297,2524.126807,2468.162739,1083905 +16-08-2021,HEROMOTOCO.NS,2488.791057,2463.99292,2491.391868,2459.015294,396756 +17-08-2021,HEROMOTOCO.NS,2469.956607,2495.606934,2502.243621,2433.185285,877329 +18-08-2021,HEROMOTOCO.NS,2502.692138,2478.56665,2506.728015,2468.6114,613650 +20-08-2021,HEROMOTOCO.NS,2404.665292,2419.28418,2458.29766,2404.665292,809463 +23-08-2021,HEROMOTOCO.NS,2422.423086,2404.127197,2431.301928,2382.512746,758426 +24-08-2021,HEROMOTOCO.NS,2404.485937,2399.867188,2417.041999,2378.476951,567946 +25-08-2021,HEROMOTOCO.NS,2406.279237,2398.162598,2428.700773,2394.620039,407780 +26-08-2021,HEROMOTOCO.NS,2399.104892,2374.486084,2403.5892,2369.956889,445529 +27-08-2021,HEROMOTOCO.NS,2374.88964,2398.25293,2403.499439,2364.1273,517155 +30-08-2021,HEROMOTOCO.NS,2403.589,2445.068848,2447.535217,2403.589,518747 +31-08-2021,HEROMOTOCO.NS,2445.741576,2459.060059,2462.781947,2422.512948,708031 +01-09-2021,HEROMOTOCO.NS,2474.441036,2458.163086,2478.925343,2448.970255,442282 +02-09-2021,HEROMOTOCO.NS,2443.94804,2448.746338,2456.369662,2423.858427,422436 +03-09-2021,HEROMOTOCO.NS,2450.225965,2510.719238,2523.723732,2450.225965,981491 +06-09-2021,HEROMOTOCO.NS,2533.454419,2526.638184,2538.118055,2512.109071,580935 +07-09-2021,HEROMOTOCO.NS,2527.579997,2509.194336,2533.633813,2503.140521,311022 +08-09-2021,HEROMOTOCO.NS,2510.315538,2509.732666,2520.001687,2493.275169,341207 +09-09-2021,HEROMOTOCO.NS,2495.965969,2508.25293,2516.862889,2478.028736,403669 +13-09-2021,HEROMOTOCO.NS,2484.306793,2502.064697,2522.78207,2484.306793,279930 +14-09-2021,HEROMOTOCO.NS,2511.212379,2557.580078,2565.920934,2511.212379,880592 +15-09-2021,HEROMOTOCO.NS,2565.024092,2578.432129,2587.445631,2565.024092,681873 +16-09-2021,HEROMOTOCO.NS,2591.033213,2619.19458,2624.217093,2584.665408,1118060 +17-09-2021,HEROMOTOCO.NS,2637.669724,2629.687744,2649.732468,2597.893828,1024040 +20-09-2021,HEROMOTOCO.NS,2618.835723,2591.481445,2618.835723,2577.176547,442234 +21-09-2021,HEROMOTOCO.NS,2591.93015,2556.459229,2596.414459,2524.127322,580932 +22-09-2021,HEROMOTOCO.NS,2556.055201,2553.543945,2565.023816,2533.723438,561230 +23-09-2021,HEROMOTOCO.NS,2556.055788,2558.79126,2584.755362,2553.589418,448036 +24-09-2021,HEROMOTOCO.NS,2556.055505,2541.212402,2567.086947,2526.773062,603710 +27-09-2021,HEROMOTOCO.NS,2547.98403,2612.513184,2626.010996,2547.98403,1187306 +28-09-2021,HEROMOTOCO.NS,2625.966034,2619.329346,2635.876399,2592.82704,788979 +29-09-2021,HEROMOTOCO.NS,2614.351349,2588.476807,2619.328975,2569.956704,613787 +30-09-2021,HEROMOTOCO.NS,2562.602562,2540.360352,2581.929972,2535.606942,920513 +01-10-2021,HEROMOTOCO.NS,2535.60692,2554.216797,2556.952268,2513.230268,329726 +04-10-2021,HEROMOTOCO.NS,2566.414617,2561.033447,2573.993055,2556.055821,386779 +05-10-2021,HEROMOTOCO.NS,2558.746161,2551.167725,2564.710203,2547.086961,316991 +06-10-2021,HEROMOTOCO.NS,2547.086969,2509.553223,2556.055585,2494.172134,468624 +07-10-2021,HEROMOTOCO.NS,2529.149927,2548.566895,2564.441521,2520.18131,552458 +08-10-2021,HEROMOTOCO.NS,2571.974625,2548.970215,2575.786287,2547.086718,300133 +11-10-2021,HEROMOTOCO.NS,2551.571397,2563.05127,2581.661149,2549.957002,658779 +12-10-2021,HEROMOTOCO.NS,2577.490465,2615.831299,2625.562335,2560.764084,956819 +13-10-2021,HEROMOTOCO.NS,2624.217045,2623.499512,2642.916697,2607.221561,754779 +14-10-2021,HEROMOTOCO.NS,2631.391797,2625.831299,2640.494854,2600.898504,572466 +18-10-2021,HEROMOTOCO.NS,2635.876064,2604.575684,2645.741541,2597.490346,440831 +19-10-2021,HEROMOTOCO.NS,2604.575958,2579.418945,2627.804587,2569.957011,447221 +20-10-2021,HEROMOTOCO.NS,2567.714503,2525.562012,2579.373702,2513.005951,424722 +21-10-2021,HEROMOTOCO.NS,2542.602846,2472.557861,2542.602846,2443.948062,737326 +22-10-2021,HEROMOTOCO.NS,2487.893964,2461.122559,2511.212364,2446.145014,387942 +25-10-2021,HEROMOTOCO.NS,2460.943296,2409.687744,2470.719219,2402.737067,326076 +26-10-2021,HEROMOTOCO.NS,2418.745576,2421.974365,2428.700826,2408.073013,282346 +27-10-2021,HEROMOTOCO.NS,2434.037488,2412.692139,2447.849288,2405.382804,444512 +28-10-2021,HEROMOTOCO.NS,2433.90306,2392.602539,2433.90306,2385.651862,366561 +29-10-2021,HEROMOTOCO.NS,2404.486176,2383.05127,2424.082692,2366.817985,614962 +01-11-2021,HEROMOTOCO.NS,2399.104486,2404.216553,2415.068664,2369.508057,502481 +02-11-2021,HEROMOTOCO.NS,2417.041687,2407.445313,2422.916173,2400.494636,813089 +03-11-2021,HEROMOTOCO.NS,2418.835595,2369.014893,2418.835595,2367.714487,504184 +04-11-2021,HEROMOTOCO.NS,2376.683472,2401.347168,2408.073631,2376.683472,93301 +08-11-2021,HEROMOTOCO.NS,2428.431907,2406.189697,2430.22563,2395.068702,644351 +09-11-2021,HEROMOTOCO.NS,2416.997237,2434.396484,2466.369514,2406.817989,723569 +10-11-2021,HEROMOTOCO.NS,2434.082228,2438.387207,2450.180849,2423.185448,390217 +11-11-2021,HEROMOTOCO.NS,2443.947949,2422.333496,2443.947949,2408.611688,264937 +12-11-2021,HEROMOTOCO.NS,2439.463454,2406.324463,2439.463454,2403.588991,352693 +15-11-2021,HEROMOTOCO.NS,2452.91663,2415.472656,2497.580385,2408.970409,2023708 +16-11-2021,HEROMOTOCO.NS,2432.468013,2467.176514,2483.409796,2422.423207,1246961 +17-11-2021,HEROMOTOCO.NS,2467.176581,2465.786621,2487.580184,2450.091542,570038 +18-11-2021,HEROMOTOCO.NS,2475.338278,2407.939209,2478.028863,2392.064582,559569 +22-11-2021,HEROMOTOCO.NS,2408.073566,2362.871826,2419.912097,2348.611594,636253 +23-11-2021,HEROMOTOCO.NS,2354.216748,2360.718994,2373.902816,2331.840095,626376 +24-11-2021,HEROMOTOCO.NS,2373.54457,2350.719482,2383.768706,2343.499702,564230 +25-11-2021,HEROMOTOCO.NS,2367.714543,2327.08667,2367.714543,2314.889484,625134 +26-11-2021,HEROMOTOCO.NS,2313.902766,2268.521484,2322.602279,2246.772592,685448 +29-11-2021,HEROMOTOCO.NS,2264.575206,2233.902588,2268.117765,2193.857592,594113 +30-11-2021,HEROMOTOCO.NS,2220.629513,2196.68335,2253.499405,2174.037592,1527406 +01-12-2021,HEROMOTOCO.NS,2224.216776,2195.696533,2224.216776,2185.696614,769987 +02-12-2021,HEROMOTOCO.NS,2177.579767,2217.669434,2227.08648,2160.449625,921229 +03-12-2021,HEROMOTOCO.NS,2228.700833,2208.476563,2239.866715,2198.252429,499760 +06-12-2021,HEROMOTOCO.NS,2219.507951,2170.404785,2220.090824,2162.915904,347297 +07-12-2021,HEROMOTOCO.NS,2183.857866,2207.893799,2219.732327,2179.463332,347226 +08-12-2021,HEROMOTOCO.NS,2206.414272,2233.768555,2242.154299,2206.414272,308181 +09-12-2021,HEROMOTOCO.NS,2251.122525,2260.943115,2268.073121,2225.472197,402958 +10-12-2021,HEROMOTOCO.NS,2260.719033,2266.234863,2282.333486,2253.723469,327197 +13-12-2021,HEROMOTOCO.NS,2286.996816,2237.669434,2288.790539,2233.185126,332491 +14-12-2021,HEROMOTOCO.NS,2224.216638,2227.624756,2231.391531,2206.279407,365318 +15-12-2021,HEROMOTOCO.NS,2227.894164,2248.56665,2263.678857,2220.763939,470021 +16-12-2021,HEROMOTOCO.NS,2253.813278,2216.234863,2264.575618,2205.651852,496003 +17-12-2021,HEROMOTOCO.NS,2214.351117,2192.512451,2214.351117,2171.301764,492339 +20-12-2021,HEROMOTOCO.NS,2183.858063,2113.588867,2183.858063,2071.75036,687713 +21-12-2021,HEROMOTOCO.NS,2143.499114,2105.292725,2143.499114,2092.422893,401977 +22-12-2021,HEROMOTOCO.NS,2112.109082,2106.548584,2121.97456,2096.234676,367785 +23-12-2021,HEROMOTOCO.NS,2121.077632,2145.920654,2155.158372,2109.866863,472868 +24-12-2021,HEROMOTOCO.NS,2164.126837,2145.696289,2164.126837,2131.481165,343453 +27-12-2021,HEROMOTOCO.NS,2143.499622,2154.261963,2161.616186,2126.459248,223494 +28-12-2021,HEROMOTOCO.NS,2156.055152,2168.431885,2174.889244,2148.790486,265463 +29-12-2021,HEROMOTOCO.NS,2171.302019,2182.288574,2190.853647,2161.436541,270407 +30-12-2021,HEROMOTOCO.NS,2174.889623,2181.077881,2186.414383,2163.54441,366389 +31-12-2021,HEROMOTOCO.NS,2181.167222,2208.162842,2227.445365,2181.167222,253608 +03-01-2022,HEROMOTOCO.NS,2208.970075,2221.16748,2239.014938,2208.970075,234912 +04-01-2022,HEROMOTOCO.NS,2234.979133,2228.611328,2239.104784,2213.813112,181575 +05-01-2022,HEROMOTOCO.NS,2228.655934,2247.534912,2253.768056,2222.377903,294097 +06-01-2022,HEROMOTOCO.NS,2233.185237,2238.566406,2250.225606,2209.866837,406402 +07-01-2022,HEROMOTOCO.NS,2250.225766,2241.346924,2256.055367,2226.010503,308537 +10-01-2022,HEROMOTOCO.NS,2232.557857,2312.199219,2317.490615,2232.557857,783876 +11-01-2022,HEROMOTOCO.NS,2318.073188,2303.364746,2324.79965,2296.683171,372092 +12-01-2022,HEROMOTOCO.NS,2309.41847,2323.319824,2327.355701,2297.75927,410716 +13-01-2022,HEROMOTOCO.NS,2330.943307,2326.100342,2331.840168,2304.93432,243121 +14-01-2022,HEROMOTOCO.NS,2322.871618,2304.665283,2327.176598,2291.481461,267065 +17-01-2022,HEROMOTOCO.NS,2330.943269,2422.871582,2443.454512,2324.17192,2357848 +18-01-2022,HEROMOTOCO.NS,2424.216827,2415.11377,2445.741505,2381.3468,1082632 +19-01-2022,HEROMOTOCO.NS,2417.041944,2421.346924,2457.400715,2399.1496,763040 +20-01-2022,HEROMOTOCO.NS,2421.526167,2430.001465,2474.665213,2417.983608,1022978 +21-01-2022,HEROMOTOCO.NS,2424.844718,2466.459229,2490.584719,2383.18554,1170753 +24-01-2022,HEROMOTOCO.NS,2457.400634,2427.08667,2483.768276,2392.423059,593277 +25-01-2022,HEROMOTOCO.NS,2425.203454,2495.11377,2501.346914,2379.239299,971148 +27-01-2022,HEROMOTOCO.NS,2451.122511,2434.979004,2484.306387,2411.660605,559824 +28-01-2022,HEROMOTOCO.NS,2439.643075,2396.548828,2470.853905,2388.387518,466238 +31-01-2022,HEROMOTOCO.NS,2403.723258,2443.319824,2452.064224,2403.723258,442531 +01-02-2022,HEROMOTOCO.NS,2464.575643,2445.517334,2484.127269,2401.795332,414159 +02-02-2022,HEROMOTOCO.NS,2424.216671,2423.678467,2460.449789,2419.732364,283071 +03-02-2022,HEROMOTOCO.NS,2425.382932,2494.620605,2527.311168,2407.176597,1436881 +04-02-2022,HEROMOTOCO.NS,2479.82247,2441.033203,2493.275394,2432.961448,585251 +07-02-2022,HEROMOTOCO.NS,2441.033231,2374.93457,2452.019786,2354.261865,688838 +08-02-2022,HEROMOTOCO.NS,2386.14525,2396.369385,2414.037515,2376.683316,625615 +09-02-2022,HEROMOTOCO.NS,2403.947519,2447.400635,2454.351312,2397.355718,359950 +10-02-2022,HEROMOTOCO.NS,2462.243736,2452.109375,2467.266248,2422.468055,448648 +11-02-2022,HEROMOTOCO.NS,2394.620447,2438.208008,2463.678789,2381.167523,1235994 +14-02-2022,HEROMOTOCO.NS,2404.486386,2375.338379,2424.351787,2359.419083,576694 +15-02-2022,HEROMOTOCO.NS,2376.683293,2492.064453,2500.315755,2358.746061,1131545 +16-02-2022,HEROMOTOCO.NS,2480.898344,2499.373779,2551.21242,2480.898344,1127829 +17-02-2022,HEROMOTOCO.NS,2511.212867,2505.338379,2576.056015,2493.76895,1166885 +18-02-2022,HEROMOTOCO.NS,2493.275248,2487.938965,2527.355988,2465.427651,662754 +21-02-2022,HEROMOTOCO.NS,2493.347374,2487.297363,2519.060537,2461.309149,522214 +22-02-2022,HEROMOTOCO.NS,2452.096361,2503.476807,2522.727269,2425.604147,644900 +23-02-2022,HEROMOTOCO.NS,2516.310434,2448.154541,2532.306607,2442.975339,631227 +24-02-2022,HEROMOTOCO.NS,2400.441054,2282.921387,2405.941186,2236.720367,1934361 +25-02-2022,HEROMOTOCO.NS,2369.365306,2345.256348,2376.057178,2296.030208,715496 +28-02-2022,HEROMOTOCO.NS,2316.472287,2324.218262,2334.760182,2281.683997,1008620 +02-03-2022,HEROMOTOCO.NS,2289.888652,2224.162109,2290.346997,2219.303614,855090 +03-03-2022,HEROMOTOCO.NS,2237.63687,2216.00293,2262.387462,2204.636081,831912 +04-03-2022,HEROMOTOCO.NS,2200.05292,2118.742676,2203.353089,2109.392496,1266961 +07-03-2022,HEROMOTOCO.NS,2099.033869,2015.523438,2099.033869,1989.306274,1284637 +08-03-2022,HEROMOTOCO.NS,1999.298045,2064.062012,2071.028935,1967.993215,1081826 +09-03-2022,HEROMOTOCO.NS,2077.216422,2099.675293,2118.100824,2048.936488,670764 +10-03-2022,HEROMOTOCO.NS,2154.217923,2127.404785,2209.631697,2119.42964,716132 +11-03-2022,HEROMOTOCO.NS,2124.884373,2136.984619,2149.634968,2096.558782,467988 +14-03-2022,HEROMOTOCO.NS,2135.88495,2146.793457,2155.135415,2092.158938,382149 +15-03-2022,HEROMOTOCO.NS,2149.634985,2125.250977,2181.71909,2108.383994,612285 +16-03-2022,HEROMOTOCO.NS,2154.401614,2172.09375,2178.510571,2140.467992,493507 +17-03-2022,HEROMOTOCO.NS,2184.469198,2218.294922,2226.866051,2177.135688,781757 +21-03-2022,HEROMOTOCO.NS,2231.907543,2192.306641,2244.007788,2181.718843,516893 +22-03-2022,HEROMOTOCO.NS,2204.636025,2221.732178,2232.136683,2149.68059,470208 +23-03-2022,HEROMOTOCO.NS,2221.136651,2195.148438,2236.537065,2133.317831,1137046 +24-03-2022,HEROMOTOCO.NS,2164.301895,2211.19043,2225.032518,2138.634613,692836 +25-03-2022,HEROMOTOCO.NS,2218.386783,2180.252441,2234.887181,2169.573107,467568 +28-03-2022,HEROMOTOCO.NS,2172.552457,2179.840088,2198.082329,2153.301992,493636 +29-03-2022,HEROMOTOCO.NS,2186.302416,2026.477661,2200.969434,1974.593218,2475877 +30-03-2022,HEROMOTOCO.NS,2062.549773,2082.395996,2090.967126,2040.915828,3115035 +31-03-2022,HEROMOTOCO.NS,2090.050185,2103.02124,2123.875908,2090.050185,1338490 +01-04-2022,HEROMOTOCO.NS,2002.964729,2053.52002,2058.882738,1970.880626,3541517 +04-04-2022,HEROMOTOCO.NS,2062.549504,2119.155029,2125.801022,2062.549504,1417392 +05-04-2022,HEROMOTOCO.NS,2135.792958,2137.947266,2156.647626,2122.134385,715666 +06-04-2022,HEROMOTOCO.NS,2134.051139,2151.376465,2153.439014,2114.388213,812337 +07-04-2022,HEROMOTOCO.NS,2154.218452,2154.768555,2170.902142,2142.164085,853476 +08-04-2022,HEROMOTOCO.NS,2158.802061,2165.631348,2181.71928,2136.389065,694946 +11-04-2022,HEROMOTOCO.NS,2161.505845,2140.834473,2164.989307,2136.938546,408871 +12-04-2022,HEROMOTOCO.NS,2131.25546,2106.458984,2132.172149,2095.092133,502227 +13-04-2022,HEROMOTOCO.NS,2100.638094,2084.916748,2118.605059,2079.87496,426929 +18-04-2022,HEROMOTOCO.NS,2080.791569,2095.000244,2103.754666,2061.770279,422209 +19-04-2022,HEROMOTOCO.NS,2115.717622,2074.695801,2133.593053,2055.582751,484466 +20-04-2022,HEROMOTOCO.NS,2080.883316,2085.329346,2122.134307,2073.228876,424461 +21-04-2022,HEROMOTOCO.NS,2091.883614,2124.563477,2128.32199,2087.30017,341987 +22-04-2022,HEROMOTOCO.NS,2103.800554,2103.113037,2112.967441,2084.22916,598737 +25-04-2022,HEROMOTOCO.NS,2079.325013,2097.933838,2138.588847,2077.216584,596296 +26-04-2022,HEROMOTOCO.NS,2118.467683,2206.698975,2211.969935,2109.575847,1311255 +27-04-2022,HEROMOTOCO.NS,2190.885926,2291.72168,2317.939065,2172.552152,2082863 +28-04-2022,HEROMOTOCO.NS,2328.206063,2307.580566,2330.176854,2289.934308,1182758 +29-04-2022,HEROMOTOCO.NS,2299.605349,2297.817627,2339.389549,2283.884004,839920 +02-05-2022,HEROMOTOCO.NS,2255.237481,2280.079834,2296.855282,2244.145682,667551 +04-05-2022,HEROMOTOCO.NS,2236.720481,2208.761475,2310.055578,2198.95295,1263034 +05-05-2022,HEROMOTOCO.NS,2227.644998,2293.233887,2326.69302,2227.644998,1675043 +06-05-2022,HEROMOTOCO.NS,2209.219881,2349.794189,2382.474054,2206.698987,2491483 +09-05-2022,HEROMOTOCO.NS,2342.139553,2285.075684,2346.722997,2278.888035,996952 +10-05-2022,HEROMOTOCO.NS,2277.971446,2263.991943,2309.459793,2253.770954,644415 +11-05-2022,HEROMOTOCO.NS,2260.095943,2264.496094,2309.505374,2207.294586,575504 +12-05-2022,HEROMOTOCO.NS,2254.137983,2201.15332,2254.137983,2173.469361,966472 +13-05-2022,HEROMOTOCO.NS,2213.757203,2245.10791,2291.721617,2213.757203,691344 +16-05-2022,HEROMOTOCO.NS,2245.933094,2287.963135,2302.676033,2236.720328,473407 +17-05-2022,HEROMOTOCO.NS,2305.472062,2313.263916,2327.335177,2293.600988,517525 +18-05-2022,HEROMOTOCO.NS,2314.959702,2327.472412,2341.406034,2302.538526,332168 +19-05-2022,HEROMOTOCO.NS,2300.98039,2305.93042,2336.639491,2292.225969,556405 +20-05-2022,HEROMOTOCO.NS,2332.97268,2374.361084,2395.674096,2332.97268,751633 +23-05-2022,HEROMOTOCO.NS,2397.186759,2406.032715,2475.013537,2393.06166,744827 +24-05-2022,HEROMOTOCO.NS,2410.845649,2417.30835,2432.892059,2395.674405,616849 +25-05-2022,HEROMOTOCO.NS,2420.241067,2378.531738,2446.870915,2368.402285,525893 +26-05-2022,HEROMOTOCO.NS,2390.724205,2416.803955,2426.795997,2360.473477,362813 +27-05-2022,HEROMOTOCO.NS,2424.779015,2493.209961,2499.718316,2418.224781,654718 +30-05-2022,HEROMOTOCO.NS,2497.06003,2539.731934,2555.223883,2497.06003,924244 +31-05-2022,HEROMOTOCO.NS,2543.719179,2542.80249,2575.84916,2522.864513,1859231 +01-06-2022,HEROMOTOCO.NS,2566.636593,2527.86084,2566.636593,2503.935175,430807 +02-06-2022,HEROMOTOCO.NS,2503.110127,2441.233643,2505.31009,2420.424631,1093645 +03-06-2022,HEROMOTOCO.NS,2452.141974,2368.494141,2464.700563,2360.610529,753558 +06-06-2022,HEROMOTOCO.NS,2351.306113,2329.076416,2378.302546,2314.73033,965347 +07-06-2022,HEROMOTOCO.NS,2314.639164,2356.669434,2363.269548,2291.721944,550257 +08-06-2022,HEROMOTOCO.NS,2368.723488,2370.510986,2399.020093,2340.62707,539786 +09-06-2022,HEROMOTOCO.NS,2365.010892,2381.648926,2386.644834,2346.722998,327503 +10-06-2022,HEROMOTOCO.NS,2365.05695,2385.178223,2396.590953,2360.885971,324452 +13-06-2022,HEROMOTOCO.NS,2346.722963,2382.290527,2394.665824,2325.226658,625967 +14-06-2022,HEROMOTOCO.NS,2379.677824,2344.522949,2397.049029,2319.222253,509259 +15-06-2022,HEROMOTOCO.NS,2353.139562,2388.248779,2409.057565,2344.522779,673444 +16-06-2022,HEROMOTOCO.NS,2402.182842,2309.184814,2405.620425,2301.851305,493824 +17-06-2022,HEROMOTOCO.NS,2308.222185,2261.837646,2308.222185,2251.066554,725864 +20-06-2022,HEROMOTOCO.NS,2250.562454,2248.224854,2293.05084,2231.128475,377385 +21-06-2022,HEROMOTOCO.NS,2259.637573,2290.988281,2314.50148,2259.637573,381831 +22-06-2022,HEROMOTOCO.NS,2287.138328,2314.134766,2340.764617,2273.387997,873408 +23-06-2022,HEROMOTOCO.NS,2358.227834,2451.317627,2462.821892,2358.227834,1846048 +24-06-2022,HEROMOTOCO.NS,2488.809541,2530.014648,2537.118985,2466.075619,1354569 +27-06-2022,HEROMOTOCO.NS,2555.315463,2525.935547,2574.978389,2503.110089,1005184 +28-06-2022,HEROMOTOCO.NS,2519.060845,2536.202881,2560.03679,2502.560446,714029 +29-06-2022,HEROMOTOCO.NS,2511.773023,2523.093994,2552.748964,2502.560256,653929 +30-06-2022,HEROMOTOCO.NS,2516.310679,2493.118408,2541.977965,2487.893327,643735 +01-07-2022,HEROMOTOCO.NS,2488.809738,2533.544189,2539.227614,2459.796631,393346 +04-07-2022,HEROMOTOCO.NS,2520.894036,2530.473389,2565.811784,2510.718702,499627 +05-07-2022,HEROMOTOCO.NS,2533.085839,2509.206055,2540.006883,2502.560062,401190 +06-07-2022,HEROMOTOCO.NS,2509.43536,2595.87915,2605.229331,2506.318708,739745 +07-07-2022,HEROMOTOCO.NS,2618.979778,2602.891846,2629.750871,2589.783152,382303 +08-07-2022,HEROMOTOCO.NS,2611.095988,2611.921143,2640.017562,2584.19131,532145 +11-07-2022,HEROMOTOCO.NS,2580.478768,2629.155029,2635.846678,2574.107826,428940 +12-07-2022,HEROMOTOCO.NS,2616.688013,2635.938477,2644.234554,2597.895894,422887 +13-07-2022,HEROMOTOCO.NS,2644.646542,2606.466553,2650.880069,2598.812114,539917 +14-07-2022,HEROMOTOCO.NS,2601.562705,2560.128418,2627.229991,2541.107126,620757 +15-07-2022,HEROMOTOCO.NS,2566.682412,2566.77417,2581.807775,2550.915411,816619 +18-07-2022,HEROMOTOCO.NS,2594.18288,2583.182617,2599.591478,2571.540717,369313 +19-07-2022,HEROMOTOCO.NS,2580.478473,2567.828125,2609.675095,2551.556902,661056 +20-07-2022,HEROMOTOCO.NS,2585.062351,2591.25,2602.250265,2575.895463,201509 +21-07-2022,HEROMOTOCO.NS,2585.062152,2610.546143,2616.229568,2580.524587,314132 +22-07-2022,HEROMOTOCO.NS,2613.525284,2632.363281,2643.180029,2603.670881,576270 +25-07-2022,HEROMOTOCO.NS,2635.480004,2602.341797,2636.213399,2595.558166,421977 +26-07-2022,HEROMOTOCO.NS,2603.395801,2567.415771,2610.454259,2553.573683,347002 +27-07-2022,HEROMOTOCO.NS,2566.719467,2583.010986,2588.023657,2534.554339,498259 +28-07-2022,HEROMOTOCO.NS,2597.352904,2581.293457,2610.348951,2556.879408,294368 +29-07-2022,HEROMOTOCO.NS,2599.209667,2615.965332,2642.653646,2589.555551,400652 +01-08-2022,HEROMOTOCO.NS,2631.653402,2637.083984,2699.464973,2617.775524,961562 +02-08-2022,HEROMOTOCO.NS,2623.437923,2572.706787,2626.08341,2545.415178,1137765 +03-08-2022,HEROMOTOCO.NS,2586.213681,2600.973389,2606.450431,2552.238206,600314 +04-08-2022,HEROMOTOCO.NS,2617.682358,2605.70752,2625.155131,2579.854577,396416 +05-08-2022,HEROMOTOCO.NS,2606.635973,2572.010742,2608.399632,2563.006383,512072 +08-08-2022,HEROMOTOCO.NS,2571.360941,2541.702148,2592.990124,2534.229375,675310 +10-08-2022,HEROMOTOCO.NS,2585.285373,2576.420166,2585.285373,2536.921416,895054 +11-08-2022,HEROMOTOCO.NS,2590.251871,2585.563965,2615.918976,2568.947452,422152 +12-08-2022,HEROMOTOCO.NS,2589.880107,2563.841553,2594.568012,2554.512429,435760 +16-08-2022,HEROMOTOCO.NS,2603.851252,2614.990723,2641.586118,2582.036455,1213957 +17-08-2022,HEROMOTOCO.NS,2613.133906,2704.523926,2718.958867,2606.682342,2510869 +18-08-2022,HEROMOTOCO.NS,2717.984347,2699.650635,2727.870763,2694.962729,805655 +19-08-2022,HEROMOTOCO.NS,2703.17799,2635.087891,2726.292299,2629.703995,510610 +22-08-2022,HEROMOTOCO.NS,2631.699842,2581.154541,2632.303139,2567.230203,570304 +23-08-2022,HEROMOTOCO.NS,2576.002401,2602.365723,2608.492522,2558.50406,396875 +24-08-2022,HEROMOTOCO.NS,2581.89702,2605.104248,2621.48846,2580.643739,324008 +25-08-2022,HEROMOTOCO.NS,2606.729016,2599.02417,2618.750316,2591.690549,363945 +26-08-2022,HEROMOTOCO.NS,2631.6994,2624.041016,2637.176215,2615.036657,475372 +29-08-2022,HEROMOTOCO.NS,2588.905458,2624.319824,2628.86835,2563.099202,339203 +30-08-2022,HEROMOTOCO.NS,2638.197988,2634.206299,2658.620351,2628.497411,918526 +01-09-2022,HEROMOTOCO.NS,2617.775545,2670.363037,2675.515087,2592.618817,838699 +02-09-2022,HEROMOTOCO.NS,2681.177502,2622.555908,2681.827259,2617.868229,776170 +05-09-2022,HEROMOTOCO.NS,2625.201876,2638.244385,2643.76766,2606.682552,930716 +06-09-2022,HEROMOTOCO.NS,2638.244221,2660.987305,2663.957785,2625.0161,481401 +07-09-2022,HEROMOTOCO.NS,2636.341425,2650.033691,2668.831548,2627.986822,551689 +08-09-2022,HEROMOTOCO.NS,2663.308032,2652.400635,2667.438874,2641.910922,519141 +09-09-2022,HEROMOTOCO.NS,2665.675513,2634.902588,2671.848546,2629.564925,522672 +12-09-2022,HEROMOTOCO.NS,2642.839501,2652.957764,2664.097235,2637.594758,313906 +13-09-2022,HEROMOTOCO.NS,2632.628109,2664.189941,2694.823484,2628.914953,766550 +14-09-2022,HEROMOTOCO.NS,2627.058626,2647.016846,2663.911665,2627.058626,519643 +15-09-2022,HEROMOTOCO.NS,2650.265836,2590.205566,2650.265836,2568.158696,1010823 +16-09-2022,HEROMOTOCO.NS,2603.201423,2492.64209,2603.201423,2478.532139,1906557 +19-09-2022,HEROMOTOCO.NS,2505.127669,2510.465332,2529.541721,2473.751674,534862 +20-09-2022,HEROMOTOCO.NS,2523.043416,2572.799805,2620.792308,2519.980017,1009201 +21-09-2022,HEROMOTOCO.NS,2585.285485,2577.53418,2606.589678,2569.133344,447919 +22-09-2022,HEROMOTOCO.NS,2577.534212,2577.812744,2598.606559,2537.014478,328914 +23-09-2022,HEROMOTOCO.NS,2590.761962,2563.980957,2610.581025,2545.73994,408930 +26-09-2022,HEROMOTOCO.NS,2543.512454,2526.199951,2557.29764,2478.717822,610918 +27-09-2022,HEROMOTOCO.NS,2538.871066,2449.059082,2538.871066,2441.400696,740040 +28-09-2022,HEROMOTOCO.NS,2413.551827,2405.522217,2436.759057,2390.437518,923391 +29-09-2022,HEROMOTOCO.NS,2413.598358,2354.419922,2417.590047,2343.930209,1057406 +30-09-2022,HEROMOTOCO.NS,2366.208919,2366.394531,2406.264503,2330.005644,706844 +03-10-2022,HEROMOTOCO.NS,2356.461973,2344.440674,2389.369777,2339.706309,658511 +04-10-2022,HEROMOTOCO.NS,2394.986282,2433.788818,2439.451247,2377.441706,391128 +06-10-2022,HEROMOTOCO.NS,2463.679341,2456.345947,2472.63724,2441.632474,463669 +07-10-2022,HEROMOTOCO.NS,2492.363787,2436.712891,2538.778251,2422.742092,1065099 +10-10-2022,HEROMOTOCO.NS,2413.366153,2386.167236,2413.366153,2349.87104,1076512 +11-10-2022,HEROMOTOCO.NS,2390.344576,2365.419922,2390.808721,2352.099108,407068 +12-10-2022,HEROMOTOCO.NS,2367.137378,2367.183838,2380.551111,2335.668466,401910 +13-10-2022,HEROMOTOCO.NS,2369.922381,2363.842041,2389.694986,2350.428307,239037 +14-10-2022,HEROMOTOCO.NS,2390.80868,2354.04834,2399.627427,2347.689695,250851 +17-10-2022,HEROMOTOCO.NS,2343.00212,2370.572266,2385.703426,2340.727856,257635 +18-10-2022,HEROMOTOCO.NS,2382.454157,2378.276855,2410.534904,2352.934516,454003 +19-10-2022,HEROMOTOCO.NS,2389.416685,2358.96875,2389.416685,2350.614146,375698 +20-10-2022,HEROMOTOCO.NS,2354.559202,2381.57251,2385.703352,2323.2759,364460 +21-10-2022,HEROMOTOCO.NS,2386.631407,2385.563965,2392.201142,2365.234296,360297 +24-10-2022,HEROMOTOCO.NS,2400.555832,2396.749756,2404.268989,2390.344651,35097 +25-10-2022,HEROMOTOCO.NS,2400.648715,2400.18457,2415.408422,2382.036472,410336 +27-10-2022,HEROMOTOCO.NS,2411.695319,2423.531006,2432.117681,2392.247705,473043 +28-10-2022,HEROMOTOCO.NS,2435.691388,2459.826904,2482.569987,2431.189096,717856 +31-10-2022,HEROMOTOCO.NS,2476.67542,2484.890869,2500.95009,2466.000095,511816 +01-11-2022,HEROMOTOCO.NS,2497.330136,2481.456299,2497.8872,2450.033844,368266 +02-11-2022,HEROMOTOCO.NS,2459.919833,2454.350098,2466.649929,2441.725501,565598 +03-11-2022,HEROMOTOCO.NS,2449.755109,2456.578125,2477.04672,2439.543928,311401 +04-11-2022,HEROMOTOCO.NS,2433.045977,2403.247803,2448.084216,2388.90578,855256 +07-11-2022,HEROMOTOCO.NS,2412.623464,2433.092285,2436.758982,2404.268862,314060 +09-11-2022,HEROMOTOCO.NS,2441.400668,2461.358887,2466.046793,2434.020814,459177 +10-11-2022,HEROMOTOCO.NS,2461.312276,2517.984375,2526.803122,2438.012354,706321 +11-11-2022,HEROMOTOCO.NS,2530.609445,2477.139893,2536.039801,2469.295894,474615 +14-11-2022,HEROMOTOCO.NS,2478.996021,2495.612305,2513.806862,2465.442909,352558 +15-11-2022,HEROMOTOCO.NS,2501.275297,2534.925781,2556.554965,2498.954574,1012827 +16-11-2022,HEROMOTOCO.NS,2534.740026,2543.001709,2557.436651,2514.781809,647740 +17-11-2022,HEROMOTOCO.NS,2544.440962,2547.22583,2566.812825,2531.630525,517393 +18-11-2022,HEROMOTOCO.NS,2538.870923,2527.870605,2542.676999,2508.794444,469583 +21-11-2022,HEROMOTOCO.NS,2520.305057,2485.447754,2527.267226,2473.890599,467604 +22-11-2022,HEROMOTOCO.NS,2478.346146,2492.873779,2497.886676,2475.746892,361527 +23-11-2022,HEROMOTOCO.NS,2498.026293,2468.181885,2504.060172,2458.806073,264132 +24-11-2022,HEROMOTOCO.NS,2473.890679,2481.409912,2488.418314,2456.067572,498023 +25-11-2022,HEROMOTOCO.NS,2481.317015,2513.946289,2521.929667,2472.498267,423634 +28-11-2022,HEROMOTOCO.NS,2524.900241,2583.893066,2602.922996,2517.566846,1223958 +29-11-2022,HEROMOTOCO.NS,2583.568146,2625.434082,2634.438442,2574.23902,731879 +30-11-2022,HEROMOTOCO.NS,2628.868615,2647.387939,2655.835462,2617.868524,1379225 +01-12-2022,HEROMOTOCO.NS,2650.265779,2665.861084,2677.186167,2623.902456,782249 +02-12-2022,HEROMOTOCO.NS,2659.548195,2618.192871,2659.548195,2611.277163,526214 +05-12-2022,HEROMOTOCO.NS,2608.492739,2624.876953,2629.750472,2585.888805,397713 +06-12-2022,HEROMOTOCO.NS,2619.632212,2598.095947,2622.41708,2578.833946,339117 +07-12-2022,HEROMOTOCO.NS,2592.75784,2561.660156,2601.065982,2553.723239,340800 +08-12-2022,HEROMOTOCO.NS,2552.7953,2560.407227,2579.530075,2548.385927,190468 +09-12-2022,HEROMOTOCO.NS,2563.934781,2554.187744,2582.732637,2535.296968,254995 +12-12-2022,HEROMOTOCO.NS,2553.72332,2572.706787,2575.909339,2539.845444,166357 +13-12-2022,HEROMOTOCO.NS,2584.264253,2561.567627,2613.180598,2550.845841,440848 +14-12-2022,HEROMOTOCO.NS,2564.35248,2550.335449,2583.335949,2532.001737,438317 +15-12-2022,HEROMOTOCO.NS,2542.119901,2572.150146,2584.171446,2538.499664,299314 +16-12-2022,HEROMOTOCO.NS,2548.246585,2529.44873,2569.179324,2522.300723,271086 +19-12-2022,HEROMOTOCO.NS,2529.448807,2581.200928,2585.285309,2514.781793,276490 +20-12-2022,HEROMOTOCO.NS,2571.360845,2573.728027,2590.483691,2546.668264,234062 +21-12-2022,HEROMOTOCO.NS,2573.728195,2559.710938,2597.399569,2540.727469,328455 +22-12-2022,HEROMOTOCO.NS,2559.479015,2532.094482,2596.007286,2522.440365,483991 +23-12-2022,HEROMOTOCO.NS,2520.305233,2447.759521,2524.94668,2440.147369,328855 +26-12-2022,HEROMOTOCO.NS,2455.3247,2493.663086,2504.524023,2424.319935,175951 +27-12-2022,HEROMOTOCO.NS,2501.69278,2508.562256,2523.321963,2492.920493,181947 +28-12-2022,HEROMOTOCO.NS,2494.870007,2503.224609,2531.212437,2492.456365,225857 +29-12-2022,HEROMOTOCO.NS,2498.583257,2526.98877,2548.153808,2479.878093,243791 +30-12-2022,HEROMOTOCO.NS,2539.659957,2542.444824,2566.580342,2527.638431,211762 +02-01-2023,HEROMOTOCO.NS,2542.445044,2521.140625,2552.424153,2515.663809,131296 +03-01-2023,HEROMOTOCO.NS,2508.423053,2525.317871,2543.419511,2508.23744,136701 +04-01-2023,HEROMOTOCO.NS,2512.878562,2515.013672,2532.372632,2504.291888,178937 +05-01-2023,HEROMOTOCO.NS,2513.714437,2568.715576,2572.3825,2508.237621,258988 +06-01-2023,HEROMOTOCO.NS,2568.576265,2545.879639,2576.32757,2537.710648,162618 +09-01-2023,HEROMOTOCO.NS,2559.293261,2554.976807,2573.588823,2543.744417,110658 +10-01-2023,HEROMOTOCO.NS,2552.794931,2517.566406,2560.267703,2494.962477,206381 +11-01-2023,HEROMOTOCO.NS,2517.6133,2500.579102,2524.946694,2491.574741,150551 +12-01-2023,HEROMOTOCO.NS,2497.097984,2501.043213,2506.659408,2472.034175,163626 +13-01-2023,HEROMOTOCO.NS,2490.878362,2532.790527,2548.060839,2490.878362,196440 +16-01-2023,HEROMOTOCO.NS,2536.086224,2560.778809,2566.719769,2515.663861,362194 +17-01-2023,HEROMOTOCO.NS,2566.71983,2568.437256,2570.432987,2533.951174,254062 +18-01-2023,HEROMOTOCO.NS,2568.483126,2571.314453,2586.538531,2550.427948,159791 +19-01-2023,HEROMOTOCO.NS,2563.934731,2570.943359,2580.411864,2554.280614,140565 +20-01-2023,HEROMOTOCO.NS,2569.040534,2549.5,2569.040534,2533.62639,300399 +23-01-2023,HEROMOTOCO.NS,2554.140832,2575.630859,2610.348779,2552.841318,434312 +24-01-2023,HEROMOTOCO.NS,2577.859121,2573.124756,2587.142014,2564.166856,129633 +25-01-2023,HEROMOTOCO.NS,2579.715665,2585.2854,2592.711714,2567.647906,356744 +27-01-2023,HEROMOTOCO.NS,2588.070115,2539.938232,2608.585395,2519.933783,464092 +30-01-2023,HEROMOTOCO.NS,2527.777869,2508.515869,2566.673095,2488.836184,459196 +31-01-2023,HEROMOTOCO.NS,2529.077547,2565.095215,2573.217746,2492.085358,579601 +01-02-2023,HEROMOTOCO.NS,2576.513172,2531.676758,2620.421297,2483.220106,408279 +02-02-2023,HEROMOTOCO.NS,2496.169661,2470.131104,2518.634214,2445.670819,453723 +03-02-2023,HEROMOTOCO.NS,2482.523865,2463.911621,2491.667378,2433.092465,328028 +06-02-2023,HEROMOTOCO.NS,2461.869524,2501.739502,2510.836782,2455.41796,252416 +07-02-2023,HEROMOTOCO.NS,2493.38465,2462.379883,2501.55364,2427.52258,421543 +08-02-2023,HEROMOTOCO.NS,2468.367297,2427.151123,2494.266474,2406.171924,793670 +09-02-2023,HEROMOTOCO.NS,2426.548029,2375.677734,2426.548029,2366.302149,1266011 +10-02-2023,HEROMOTOCO.NS,2375.6777,2398.049561,2403.944061,2367.416017,283858 +13-02-2023,HEROMOTOCO.NS,2407.935609,2377.859131,2415.408382,2371.825251,327921 +14-02-2023,HEROMOTOCO.NS,2389.787628,2360.175293,2392.29419,2354.187873,409279 +15-02-2023,HEROMOTOCO.NS,2362.496006,2387.559814,2390.344682,2355.069693,643367 +16-02-2023,HEROMOTOCO.NS,2404.269009,2373.356934,2404.269009,2363.888429,433077 +17-02-2023,HEROMOTOCO.NS,2374.547699,2415.124512,2418.505952,2374.547699,705628 +20-02-2023,HEROMOTOCO.NS,2419.362921,2407.408936,2423.649194,2394.359662,182493 +21-02-2023,HEROMOTOCO.NS,2419.363093,2400.836914,2424.125619,2396.979222,203273 +22-02-2023,HEROMOTOCO.NS,2387.930229,2380.73877,2414.266902,2376.500168,310260 +23-02-2023,HEROMOTOCO.NS,2381.78676,2376.976563,2393.264493,2364.879794,294710 +24-02-2023,HEROMOTOCO.NS,2377.452759,2367.594238,2389.406745,2363.546092,255112 +27-02-2023,HEROMOTOCO.NS,2367.594164,2321.778809,2369.832643,2314.587349,293892 +28-02-2023,HEROMOTOCO.NS,2331.68471,2304.205078,2354.592503,2295.870659,542868 +01-03-2023,HEROMOTOCO.NS,2300.299829,2315.635254,2327.874805,2299.633122,293122 +02-03-2023,HEROMOTOCO.NS,2327.446439,2346.35376,2365.356192,2324.969832,525446 +03-03-2023,HEROMOTOCO.NS,2358.11677,2344.638916,2361.069629,2340.304971,197868 +06-03-2023,HEROMOTOCO.NS,2354.592272,2361.926514,2373.404245,2344.305172,203422 +08-03-2023,HEROMOTOCO.NS,2340.305189,2360.355469,2363.165312,2324.684197,286894 +09-03-2023,HEROMOTOCO.NS,2367.927601,2327.731934,2372.737798,2324.112368,244591 +10-03-2023,HEROMOTOCO.NS,2302.20502,2324.398438,2327.732206,2291.060756,224485 +13-03-2023,HEROMOTOCO.NS,2325.922009,2273.677246,2325.922009,2266.962039,249618 +14-03-2023,HEROMOTOCO.NS,2281.202004,2260.723145,2296.966009,2255.912947,302570 +15-03-2023,HEROMOTOCO.NS,2286.012259,2266.438232,2293.489517,2257.484777,217071 +16-03-2023,HEROMOTOCO.NS,2256.865612,2258.342041,2280.297331,2252.674682,577586 +17-03-2023,HEROMOTOCO.NS,2262.199801,2243.29248,2262.723726,2218.194109,628419 +20-03-2023,HEROMOTOCO.NS,2243.292315,2228.24292,2244.530618,2194.571771,352432 +21-03-2023,HEROMOTOCO.NS,2233.576814,2237.482178,2244.435512,2220.289414,291142 +22-03-2023,HEROMOTOCO.NS,2237.482012,2241.434814,2256.722567,2234.576825,166790 +23-03-2023,HEROMOTOCO.NS,2252.67472,2250.293457,2270.629535,2245.054679,371585 +24-03-2023,HEROMOTOCO.NS,2250.769569,2203.477783,2265.723852,2194.667111,272040 +27-03-2023,HEROMOTOCO.NS,2209.764163,2198.953369,2220.194047,2187.475636,238881 +28-03-2023,HEROMOTOCO.NS,2191.714167,2142.660156,2198.953299,2139.326389,456838 +29-03-2023,HEROMOTOCO.NS,2143.136301,2194.714355,2205.52538,2143.136301,712847 +31-03-2023,HEROMOTOCO.NS,2204.811276,2235.863037,2244.959275,2204.811276,302919 +03-04-2023,HEROMOTOCO.NS,2271.724676,2315.635254,2318.873678,2259.389781,787785 +05-04-2023,HEROMOTOCO.NS,2324.874253,2316.682617,2325.588632,2304.204941,289012 +06-04-2023,HEROMOTOCO.NS,2316.682959,2311.206055,2322.39799,2295.82319,211340 +10-04-2023,HEROMOTOCO.NS,2314.587307,2343.781494,2350.639717,2302.347524,261131 +11-04-2023,HEROMOTOCO.NS,2356.49797,2352.545166,2361.117713,2331.780505,575155 +12-04-2023,HEROMOTOCO.NS,2357.450061,2359.640869,2366.975112,2332.875384,464883 +13-04-2023,HEROMOTOCO.NS,2359.640916,2330.827637,2359.640916,2322.207419,458472 +17-04-2023,HEROMOTOCO.NS,2314.587564,2348.830078,2351.735265,2304.586259,656224 +18-04-2023,HEROMOTOCO.NS,2353.592445,2323.82666,2357.402465,2309.824882,397381 +19-04-2023,HEROMOTOCO.NS,2319.349901,2329.779785,2335.637831,2306.110173,247426 +20-04-2023,HEROMOTOCO.NS,2333.637678,2332.256592,2345.305866,2316.349802,315314 +21-04-2023,HEROMOTOCO.NS,2334.542518,2342.543701,2358.783728,2332.256599,699932 +24-04-2023,HEROMOTOCO.NS,2343.114887,2382.262939,2404.122885,2327.350881,686216 +25-04-2023,HEROMOTOCO.NS,2385.930192,2379.119873,2413.648187,2375.405196,538138 +26-04-2023,HEROMOTOCO.NS,2390.787711,2386.167969,2404.122782,2373.690292,560280 +27-04-2023,HEROMOTOCO.NS,2381.262633,2389.501709,2406.837487,2378.45279,685268 +28-04-2023,HEROMOTOCO.NS,2400.313041,2437.079834,2445.080784,2395.693298,721370 +02-05-2023,HEROMOTOCO.NS,2419.315319,2377.357422,2419.315319,2348.877612,997629 +03-05-2023,HEROMOTOCO.NS,2371.737525,2383.786621,2398.407666,2361.164627,863935 +04-05-2023,HEROMOTOCO.NS,2388.835263,2395.074219,2412.457438,2385.358713,684323 +05-05-2023,HEROMOTOCO.NS,2416.505378,2426.268555,2440.318005,2393.216675,1527593 +08-05-2023,HEROMOTOCO.NS,2444.128052,2453.986572,2468.893184,2444.128052,855245 +09-05-2023,HEROMOTOCO.NS,2464.559236,2468.4646,2480.323241,2452.93872,556418 +10-05-2023,HEROMOTOCO.NS,2476.513475,2463.226074,2480.466278,2449.938673,549062 +11-05-2023,HEROMOTOCO.NS,2476.513538,2462.654541,2480.323559,2452.74858,506829 +12-05-2023,HEROMOTOCO.NS,2471.7506,2482.132813,2489.848196,2463.36851,718178 +15-05-2023,HEROMOTOCO.NS,2502.230853,2564.04834,2590.813826,2482.228246,1383562 +16-05-2023,HEROMOTOCO.NS,2571.715865,2558.428467,2588.480046,2553.237361,602177 +17-05-2023,HEROMOTOCO.NS,2561.238605,2593.623779,2635.01008,2554.99965,1169727 +18-05-2023,HEROMOTOCO.NS,2614.674325,2605.244385,2628.104509,2594.862172,610410 +19-05-2023,HEROMOTOCO.NS,2610.482912,2584.14624,2613.721569,2540.521462,458137 +22-05-2023,HEROMOTOCO.NS,2581.812609,2564.286377,2592.718746,2553.761382,241924 +23-05-2023,HEROMOTOCO.NS,2564.286639,2581.717529,2589.051772,2547.046435,224454 +24-05-2023,HEROMOTOCO.NS,2582.241387,2608.625732,2614.388435,2577.478861,402069 +25-05-2023,HEROMOTOCO.NS,2608.863917,2603.006104,2627.961692,2580.384106,208718 +26-05-2023,HEROMOTOCO.NS,2604.577529,2614.769287,2619.293686,2584.717937,167210 +29-05-2023,HEROMOTOCO.NS,2628.913988,2645.01123,2662.061211,2606.101538,462628 +30-05-2023,HEROMOTOCO.NS,2644.963965,2647.154541,2662.25184,2629.104615,399817 +31-05-2023,HEROMOTOCO.NS,2647.059215,2628.818604,2654.631583,2608.959013,773286 +01-06-2023,HEROMOTOCO.NS,2627.818862,2667.395264,2679.063451,2616.3888,552629 +02-06-2023,HEROMOTOCO.NS,2701.304353,2755.263672,2774.313773,2701.304353,2090599 +05-06-2023,HEROMOTOCO.NS,2771.83751,2734.26123,2781.124435,2728.927109,620625 +06-06-2023,HEROMOTOCO.NS,2733.689689,2766.836914,2773.694904,2725.069472,729992 +07-06-2023,HEROMOTOCO.NS,2779.361894,2817.509766,2837.51237,2769.027355,996180 +08-06-2023,HEROMOTOCO.NS,2836.131745,2823.987305,2882.280573,2808.175626,1150017 +09-06-2023,HEROMOTOCO.NS,2845.99021,2761.598389,2881.328246,2750.168326,826404 +12-06-2023,HEROMOTOCO.NS,2768.265471,2791.220703,2798.697961,2741.404875,617327 +13-06-2023,HEROMOTOCO.NS,2778.457374,2812.223633,2815.509729,2766.122479,973087 +14-06-2023,HEROMOTOCO.NS,2812.223605,2792.364014,2826.606525,2784.791412,304861 +15-06-2023,HEROMOTOCO.NS,2800.269758,2708.019775,2820.748619,2676.539434,951322 +16-06-2023,HEROMOTOCO.NS,2707.972121,2697.542236,2709.781788,2671.776926,1029235 +19-06-2023,HEROMOTOCO.NS,2686.06427,2650.440674,2693.398513,2645.154224,671364 +20-06-2023,HEROMOTOCO.NS,2643.201574,2667.680908,2676.158343,2614.674094,872568 +21-06-2023,HEROMOTOCO.NS,2667.966764,2689.445801,2695.589412,2667.014259,407191 +22-06-2023,HEROMOTOCO.NS,2695.589365,2690.874512,2726.069528,2683.016345,578572 +23-06-2023,HEROMOTOCO.NS,2691.064877,2644.534912,2704.8762,2633.676448,381689 +26-06-2023,HEROMOTOCO.NS,2644.534981,2715.830078,2723.211992,2643.201567,583691 +27-06-2023,HEROMOTOCO.NS,2722.259258,2709.019531,2730.736459,2693.160184,415101 +28-06-2023,HEROMOTOCO.NS,2714.63966,2694.398926,2725.450686,2662.251877,781032 +30-06-2023,HEROMOTOCO.NS,2705.06688,2771.885254,2781.314962,2700.352026,962194 +03-07-2023,HEROMOTOCO.NS,2738.45198,2761.073975,2773.551884,2726.450324,818522 +04-07-2023,HEROMOTOCO.NS,2810.938038,2885.900146,2895.520309,2777.219216,2177103 +05-07-2023,HEROMOTOCO.NS,2905.140651,3008.20166,3021.346277,2886.281003,3069147 +06-07-2023,HEROMOTOCO.NS,2989.913637,3021.44165,3054.541204,2970.577736,1676341 +07-07-2023,HEROMOTOCO.NS,3000.391314,2998.676758,3021.346428,2977.531189,931135 +10-07-2023,HEROMOTOCO.NS,3006.534629,2975.340088,3035.014671,2939.335349,570281 +11-07-2023,HEROMOTOCO.NS,2951.81332,2955.242432,2979.435968,2937.716198,663715 +12-07-2023,HEROMOTOCO.NS,2952.670653,2932.620605,2965.434362,2912.236856,739038 +13-07-2023,HEROMOTOCO.NS,2932.620459,2927.143555,2982.245836,2910.379372,665215 +14-07-2023,HEROMOTOCO.NS,2932.667865,2987.341797,2993.247282,2927.143521,811153 +17-07-2023,HEROMOTOCO.NS,2995.295103,2944.764893,3007.439543,2921.333174,909246 +18-07-2023,HEROMOTOCO.NS,2951.813466,2968.386963,2971.816074,2939.335556,578275 +19-07-2023,HEROMOTOCO.NS,2976.578319,2949.574707,2994.342445,2936.096853,486164 +20-07-2023,HEROMOTOCO.NS,2948.908215,2940.526123,2952.956362,2906.093156,735511 +21-07-2023,HEROMOTOCO.NS,2932.810888,2954.718506,2976.197542,2904.664316,749722 +24-07-2023,HEROMOTOCO.NS,2981.245695,2985.19873,3005.153666,2943.288505,784541 +25-07-2023,HEROMOTOCO.NS,3028.013757,2991.151855,3028.013757,2979.578779,748386 +26-07-2023,HEROMOTOCO.NS,3014.631134,2996.29541,3038.396091,2977.626449,509747 +27-07-2023,HEROMOTOCO.NS,2993.260954,3021.57959,3042.770477,2983.869538,524436 +28-07-2023,HEROMOTOCO.NS,3031.211893,3055.822266,3058.230321,3016.281949,445865 +31-07-2023,HEROMOTOCO.NS,3072.438097,3085.875,3111.207792,3056.304125,933273 +01-08-2023,HEROMOTOCO.NS,3106.343426,2988.011719,3124.692857,2920.730553,3043469 +02-08-2023,HEROMOTOCO.NS,2948.423128,2883.357422,2959.981794,2862.551964,2692656 +03-08-2023,HEROMOTOCO.NS,2862.696388,2843.817139,2910.424095,2825.17893,1250490 +04-08-2023,HEROMOTOCO.NS,2867.512268,2836.400146,2875.218045,2814.005232,642027 +07-08-2023,HEROMOTOCO.NS,2841.505397,2845.406494,2855.905522,2821.903732,444210 +08-08-2023,HEROMOTOCO.NS,2894.482599,2954.105957,2975.152455,2870.402045,2020469 +09-08-2023,HEROMOTOCO.NS,2966.579967,2947.170898,2968.0248,2893.615886,548711 +10-08-2023,HEROMOTOCO.NS,2939.176037,2924.246094,2950.253092,2902.1884,476401 +11-08-2023,HEROMOTOCO.NS,2932.915293,2887.932861,2960.319153,2870.402264,816082 +14-08-2023,HEROMOTOCO.NS,2899.202388,2899.924805,2913.747137,2843.624514,526850 +16-08-2023,HEROMOTOCO.NS,2894.482561,2872.087646,2905.896838,2847.284676,753515 +17-08-2023,HEROMOTOCO.NS,2887.162219,2881.045898,2887.162219,2851.860218,565973 +18-08-2023,HEROMOTOCO.NS,2879.745436,2819.399658,2879.745436,2812.608894,560922 +21-08-2023,HEROMOTOCO.NS,2821.277736,2823.685791,2836.06329,2805.288154,328451 +22-08-2023,HEROMOTOCO.NS,2831.873352,2848.007324,2856.531935,2812.608907,255764 +23-08-2023,HEROMOTOCO.NS,2859.806745,2843.191162,2865.586079,2826.864593,325912 +24-08-2023,HEROMOTOCO.NS,2846.321535,2820.07373,2862.166493,2812.608759,273751 +25-08-2023,HEROMOTOCO.NS,2823.974746,2803.843262,2836.689231,2783.712013,429528 +28-08-2023,HEROMOTOCO.NS,2817.425008,2823.926758,2842.661383,2804.75873,303029 +29-08-2023,HEROMOTOCO.NS,2839.578922,2878.252197,2882.923919,2829.994908,590653 +30-08-2023,HEROMOTOCO.NS,2897.372431,2843.287598,2897.372431,2833.944154,415898 +31-08-2023,HEROMOTOCO.NS,2855.954108,2808.708008,2855.954108,2783.760644,920121 +01-09-2023,HEROMOTOCO.NS,2825.082503,2819.736572,2838.760211,2801.050156,331811 +04-09-2023,HEROMOTOCO.NS,2841.505597,2834.618652,2855.905723,2815.257791,643279 +05-09-2023,HEROMOTOCO.NS,2855.95373,2827.394287,2864.526314,2820.507108,306742 +06-09-2023,HEROMOTOCO.NS,2846.321554,2829.946777,2846.321554,2809.574722,275916 +07-09-2023,HEROMOTOCO.NS,2831.873388,2852.004639,2859.277014,2822.819193,242002 +08-09-2023,HEROMOTOCO.NS,2860.57727,2898.094727,2915.673531,2851.282035,569352 +11-09-2023,HEROMOTOCO.NS,2917.503629,2942.017822,2946.496711,2908.016032,486566 +12-09-2023,HEROMOTOCO.NS,2956.417941,2908.979248,2956.417941,2899.298818,429664 +13-09-2023,HEROMOTOCO.NS,2908.979251,2884.272461,2923.28296,2875.314683,290774 +14-09-2023,HEROMOTOCO.NS,2896.216451,2888.125244,2917.551728,2866.549162,311245 +15-09-2023,HEROMOTOCO.NS,2903.729677,2952.131592,2988.878424,2894.434442,949607 +18-09-2023,HEROMOTOCO.NS,2953.961605,3000.099854,3012.958964,2926.268968,897322 +20-09-2023,HEROMOTOCO.NS,3000.051914,2949.241943,3017.630719,2936.142028,575906 +21-09-2023,HEROMOTOCO.NS,2944.570193,2890.581543,2950.301318,2880.034307,585566 +22-09-2023,HEROMOTOCO.NS,2899.298863,2911.531738,2928.19553,2880.178808,323540 +25-09-2023,HEROMOTOCO.NS,2904.307372,2865.296875,2911.531538,2859.228528,408884 +26-09-2023,HEROMOTOCO.NS,2865.586086,2922.753418,2927.232307,2860.818183,372568 +27-09-2023,HEROMOTOCO.NS,2922.415957,2895.782959,2922.415957,2889.666404,222370 +28-09-2023,HEROMOTOCO.NS,2895.927384,2860.769775,2907.197036,2851.185762,331995 +29-09-2023,HEROMOTOCO.NS,2875.266679,2944.811279,2957.092363,2862.84097,375842 +03-10-2023,HEROMOTOCO.NS,2945.533645,2904.693115,2952.179784,2881.479365,387906 +04-10-2023,HEROMOTOCO.NS,2905.029722,2879.119141,2908.930818,2866.597253,307263 +05-10-2023,HEROMOTOCO.NS,2908.93099,2905.704102,2936.720044,2883.309186,537209 +06-10-2023,HEROMOTOCO.NS,2928.195243,2926.268799,2933.011354,2911.338856,180660 +09-10-2023,HEROMOTOCO.NS,2909.990633,2846.417969,2937.779452,2816.413457,976306 +10-10-2023,HEROMOTOCO.NS,2865.585977,2867.319824,2892.652615,2856.916978,467743 +11-10-2023,HEROMOTOCO.NS,2889.666565,2986.807617,2996.584228,2877.674496,1048795 +12-10-2023,HEROMOTOCO.NS,3002.315328,2974.670898,3016.908285,2952.227775,927642 +13-10-2023,HEROMOTOCO.NS,2970.577336,2984.49585,3004.290113,2966.772655,374642 +16-10-2023,HEROMOTOCO.NS,2989.841696,3044.745361,3057.556264,2985.844418,966651 +17-10-2023,HEROMOTOCO.NS,3065.069484,3056.255859,3070.318998,3050.043123,416816 +18-10-2023,HEROMOTOCO.NS,3053.414471,3037.184082,3066.899582,3033.186804,344063 +19-10-2023,HEROMOTOCO.NS,3033.668263,3145.739258,3154.552647,3022.639416,1129769 +20-10-2023,HEROMOTOCO.NS,3140.104298,3093.147217,3144.920409,3085.730453,458086 +23-10-2023,HEROMOTOCO.NS,3087.657046,3034.005615,3113.856644,3023.987963,313646 +25-10-2023,HEROMOTOCO.NS,3034.149815,3025.336426,3054.37748,2976.356485,391029 +26-10-2023,HEROMOTOCO.NS,3013.922499,2997.499512,3014.933929,2971.540718,461475 +27-10-2023,HEROMOTOCO.NS,3010.261878,2997.73999,3036.943086,2989.889824,314423 +30-10-2023,HEROMOTOCO.NS,2997.78828,2995.958252,3013.488849,2942.643809,265215 +31-10-2023,HEROMOTOCO.NS,3000.485319,2974.767334,3024.132471,2966.868724,207132 +01-11-2023,HEROMOTOCO.NS,2982.087586,2978.716309,3028.996458,2962.437948,473455 +02-11-2023,HEROMOTOCO.NS,3023.55425,2939.850342,3034.101486,2929.640093,1268028 +03-11-2023,HEROMOTOCO.NS,2971.540481,2975.778564,2995.813633,2959.0668,411691 +06-11-2023,HEROMOTOCO.NS,2995.620975,3050.428223,3058.471222,2981.846851,850503 +07-11-2023,HEROMOTOCO.NS,3058.182205,3015.126221,3064.202344,3006.505429,355269 +08-11-2023,HEROMOTOCO.NS,3044.071021,3016.908203,3049.946535,3011.851287,459324 +09-11-2023,HEROMOTOCO.NS,3029.333629,3057.170654,3078.457958,3019.701407,604807 +10-11-2023,HEROMOTOCO.NS,3057.122655,2990.997314,3062.131363,2981.316885,820659 +13-11-2023,HEROMOTOCO.NS,2988.011649,3004.097412,3021.579801,2988.011649,386501 +15-11-2023,HEROMOTOCO.NS,3029.285436,3060.975586,3064.587669,3014.981729,570652 +16-11-2023,HEROMOTOCO.NS,3068.825898,3159.416992,3177.670006,3061.216537,963718 +17-11-2023,HEROMOTOCO.NS,3168.712018,3212.105225,3244.902987,3159.417017,947293 +20-11-2023,HEROMOTOCO.NS,3233.536786,3223.278564,3244.13223,3193.659483,677714 +21-11-2023,HEROMOTOCO.NS,3231.562096,3252.31958,3270.13919,3207.577958,742294 +22-11-2023,HEROMOTOCO.NS,3262.433615,3288.05542,3301.636712,3244.903018,775145 +23-11-2023,HEROMOTOCO.NS,3294.17176,3436.776855,3444.482633,3294.17176,1726414 +24-11-2023,HEROMOTOCO.NS,3436.776748,3418.090332,3448.142817,3402.823166,514405 +28-11-2023,HEROMOTOCO.NS,3429.070996,3488.790771,3494.570105,3424.303093,659645 +29-11-2023,HEROMOTOCO.NS,3501.312698,3609.097168,3648.830084,3492.354684,1561256 +30-11-2023,HEROMOTOCO.NS,3660.244077,3678.593506,3741.636347,3643.098676,2909100 +01-12-2023,HEROMOTOCO.NS,3718.037548,3621.715332,3722.853659,3602.788111,1060628 +04-12-2023,HEROMOTOCO.NS,3737.3022,3657.451172,3737.3022,3644.832867,1018705 +05-12-2023,HEROMOTOCO.NS,3658.3179,3666.746094,3684.324899,3640.113094,713163 +06-12-2023,HEROMOTOCO.NS,3645.988774,3622.727051,3684.325066,3592.38555,672675 +07-12-2023,HEROMOTOCO.NS,3640.979924,3633.900146,3671.754826,3622.967716,500651 +08-12-2023,HEROMOTOCO.NS,3648.685575,3579.092773,3662.267102,3556.601442,779332 +11-12-2023,HEROMOTOCO.NS,3579.092984,3568.401123,3591.518456,3547.547456,451738 +12-12-2023,HEROMOTOCO.NS,3590.89228,3609.337891,3654.416736,3578.611197,598126 +13-12-2023,HEROMOTOCO.NS,3602.450966,3721.216309,3727.66985,3597.442258,1355603 +14-12-2023,HEROMOTOCO.NS,3735.37576,3740.817871,3762.249565,3697.328482,1067427 +15-12-2023,HEROMOTOCO.NS,3794.132142,3753.243408,3795.095365,3743.225756,924599 +18-12-2023,HEROMOTOCO.NS,3756.566631,3746.693604,3803.379325,3741.492298,725829 +19-12-2023,HEROMOTOCO.NS,3768.896031,3681.291016,3770.822476,3660.196307,560186 +20-12-2023,HEROMOTOCO.NS,3712.691774,3675.174316,3762.24951,3649.408122,595832 +21-12-2023,HEROMOTOCO.NS,3636.21196,3708.549805,3725.646998,3614.057849,410786 +22-12-2023,HEROMOTOCO.NS,3727.669961,3790.953613,3798.948405,3708.549906,573168 +26-12-2023,HEROMOTOCO.NS,3804.679307,3917.85791,3928.983173,3790.375599,1149831 +27-12-2023,HEROMOTOCO.NS,3914.534961,3914.823975,3946.27332,3874.079629,683058 +28-12-2023,HEROMOTOCO.NS,3914.823839,4019.766846,4034.937595,3905.046993,1714818 +29-12-2023,HEROMOTOCO.NS,4022.415789,3987.306152,4039.17576,3960.335932,383687 +01-01-2024,HEROMOTOCO.NS,3987.30628,3967.078613,4027.617223,3934.762697,392408 +02-01-2024,HEROMOTOCO.NS,3962.744124,3937.844971,3967.464289,3877.161972,507848 +03-01-2024,HEROMOTOCO.NS,3852.888671,3843.112061,3912.560238,3825.629437,896596 +04-01-2024,HEROMOTOCO.NS,3850.480477,3801.789551,3858.812254,3785.318593,630734 +05-01-2024,HEROMOTOCO.NS,3814.359974,3843.545654,3888.528085,3808.339835,593042 +08-01-2024,HEROMOTOCO.NS,3867.240612,3862.039307,3901.049805,3846.67596,508360 +09-01-2024,HEROMOTOCO.NS,3899.075182,3961.251221,3996.168025,3882.845029,1043602 +10-01-2024,HEROMOTOCO.NS,3943.624418,3985.861572,4023.379266,3935.822459,511944 +11-01-2024,HEROMOTOCO.NS,4021.452955,4182.503906,4233.361854,4008.931066,2133475 +12-01-2024,HEROMOTOCO.NS,4086.614547,4221.947266,4233.361543,4086.614547,905401 +15-01-2024,HEROMOTOCO.NS,4221.947412,4211.592773,4251.229274,4177.63919,490217 +16-01-2024,HEROMOTOCO.NS,4180.480246,4223.391602,4286.338259,4180.480246,972808 +17-01-2024,HEROMOTOCO.NS,4186.163445,4210.099609,4267.074105,4181.347334,443836 +18-01-2024,HEROMOTOCO.NS,4174.605104,4232.398438,4249.399216,4138.869466,570816 +19-01-2024,HEROMOTOCO.NS,4233.361706,4237.937012,4277.525539,4213.134039,383901 +23-01-2024,HEROMOTOCO.NS,4239.76657,4280.751953,4392.292887,4239.76657,1399043 +24-01-2024,HEROMOTOCO.NS,4266.110955,4270.589844,4289.806314,4152.354323,596736 +25-01-2024,HEROMOTOCO.NS,4285.231121,4278.777344,4315.283371,4217.468346,664356 +29-01-2024,HEROMOTOCO.NS,4284.412682,4424.561523,4454.903025,4263.559014,418127 +30-01-2024,HEROMOTOCO.NS,4456.829522,4419.601074,4490.542302,4411.606047,709726 +31-01-2024,HEROMOTOCO.NS,4399.517615,4451.57959,4466.365145,4351.982504,645505 +01-02-2024,HEROMOTOCO.NS,4451.724006,4418.01123,4544.337722,4406.741343,660378 +02-02-2024,HEROMOTOCO.NS,4428.89588,4543.808105,4593.895662,4421.238075,994506 +05-02-2024,HEROMOTOCO.NS,4546.40835,4572.078125,4598.759566,4527.143908,425966 +06-02-2024,HEROMOTOCO.NS,4571.982115,4607.525391,4615.760752,4558.930643,261001 +07-02-2024,HEROMOTOCO.NS,4613.834147,4617.061035,4640.081951,4556.185207,265821 +08-02-2024,HEROMOTOCO.NS,4619.565461,4631.075684,4647.258098,4589.17552,444060 +09-02-2024,HEROMOTOCO.NS,4661.995533,4728.313477,4742.906199,4615.857283,718094 +12-02-2024,HEROMOTOCO.NS,4767.034579,4515.104004,4767.034579,4457.358646,1321957 +13-02-2024,HEROMOTOCO.NS,4554.114442,4570.296387,4652.218715,4533.212333,938269 +14-02-2024,HEROMOTOCO.NS,4533.886766,4636.999512,4647.546983,4489.674963,735284 +15-02-2024,HEROMOTOCO.NS,4652.556151,4639.793457,4676.251042,4610.992736,530347 +16-02-2024,HEROMOTOCO.NS,4652.363339,4714.29834,4739.053339,4652.363339,848705 +19-02-2024,HEROMOTOCO.NS,4747.674436,4674.132324,4762.170743,4665.70413,524294 +20-02-2024,HEROMOTOCO.NS,4674.132084,4491.842285,4702.450723,4481.872841,1153742 +21-02-2024,HEROMOTOCO.NS,4449.522283,4391.611328,4474.023435,4365.609324,1112050 +22-02-2024,HEROMOTOCO.NS,4415.91903,4353.165527,4434.173253,4300.386971,1441798 +23-02-2024,HEROMOTOCO.NS,4391.756423,4376.503906,4459.497155,4343.432671,819122 +26-02-2024,HEROMOTOCO.NS,4381.055869,4354.085449,4386.914583,4328.954922,605090 +27-02-2024,HEROMOTOCO.NS,4359.605276,4290.121582,4376.262183,4268.768246,830187 +28-02-2024,HEROMOTOCO.NS,4299.757061,4236.858398,4318.350794,4211.679641,569688 +29-02-2024,HEROMOTOCO.NS,4240.683939,4286.683594,4313.314973,4212.59994,1548190 +01-03-2024,HEROMOTOCO.NS,4319.028474,4364.737793,4382.072305,4309.441272,510674 +04-03-2024,HEROMOTOCO.NS,4444.971179,4466.03418,4483.755963,4418.872238,570306 +05-03-2024,HEROMOTOCO.NS,4465.985596,4445.019531,4498.040189,4427.442915,442519 +06-03-2024,HEROMOTOCO.NS,4435.335091,4488.888184,4502.155641,4392.821821,353334 +07-03-2024,HEROMOTOCO.NS,4503.124312,4505.932617,4555.418658,4474.846439,684934 +11-03-2024,HEROMOTOCO.NS,4551.545083,4524.13916,4575.755429,4455.236137,644170 +12-03-2024,HEROMOTOCO.NS,4518.909332,4511.743164,4548.639826,4486.66134,312738 +13-03-2024,HEROMOTOCO.NS,4499.250594,4369.580078,4538.713457,4335.152683,700123 +14-03-2024,HEROMOTOCO.NS,4314.283622,4527.625,4534.258729,4314.283622,708629 +15-03-2024,HEROMOTOCO.NS,4507.966407,4440.467773,4532.999999,4358.491637,1278695 +18-03-2024,HEROMOTOCO.NS,4416.450915,4410.350098,4437.756018,4384.541493,232124 +19-03-2024,HEROMOTOCO.NS,4410.156526,4398.293457,4452.379463,4367.159047,388757 +20-03-2024,HEROMOTOCO.NS,4398.535198,4367.981934,4444.002412,4338.493546,418716 +21-03-2024,HEROMOTOCO.NS,4384.783675,4377.133301,4401.440581,4304.793076,633619 +22-03-2024,HEROMOTOCO.NS,4395.436418,4536.050293,4586.746851,4374.906329,902115 +26-03-2024,HEROMOTOCO.NS,4536.050169,4523.605957,4575.319159,4487.193504,551123 +27-03-2024,HEROMOTOCO.NS,4543.79783,4428.120605,4549.608313,4415.967201,693528 +28-03-2024,HEROMOTOCO.NS,4458.576977,4573.140137,4599.965387,4438.43416,1086607 +01-04-2024,HEROMOTOCO.NS,4590.281843,4532.90332,4628.776296,4514.842496,664163 +02-04-2024,HEROMOTOCO.NS,4503.124404,4416.741699,4537.454864,4379.167431,1342779 +03-04-2024,HEROMOTOCO.NS,4440.08064,4413.255859,4457.851129,4383.525365,681469 +04-04-2024,HEROMOTOCO.NS,4440.17729,4380.087402,4445.019359,4321.788702,1378250 +05-04-2024,HEROMOTOCO.NS,4338.978107,4381.975586,4421.390217,4327.211974,605460 +08-04-2024,HEROMOTOCO.NS,4396.598799,4449.958496,4463.274186,4382.169528,711580 +09-04-2024,HEROMOTOCO.NS,4469.229773,4378.876953,4525.639878,4362.704253,945922 +10-04-2024,HEROMOTOCO.NS,4407.92953,4352.92334,4407.92953,4334.523477,515061 +12-04-2024,HEROMOTOCO.NS,4366.577747,4300.531738,4379.941668,4291.041472,438331 +15-04-2024,HEROMOTOCO.NS,4290.073348,4242.814941,4300.289925,4230.951872,645166 +16-04-2024,HEROMOTOCO.NS,4206.789583,4186.355957,4306.003767,4152.606641,719918 +18-04-2024,HEROMOTOCO.NS,4220.347524,4117.017578,4259.713452,4097.940109,1103254 +19-04-2024,HEROMOTOCO.NS,4116.969465,4080.605713,4116.969465,4036.494177,674079 +22-04-2024,HEROMOTOCO.NS,4105.929584,4175.703613,4198.074068,4074.020158,619635 +23-04-2024,HEROMOTOCO.NS,4200.979024,4207.806152,4230.902916,4151.492985,547228 +24-04-2024,HEROMOTOCO.NS,4222.284358,4254.581055,4266.202021,4198.170948,658601 +25-04-2024,HEROMOTOCO.NS,4261.989342,4356.21582,4372.388521,4228.966335,1103462 +26-04-2024,HEROMOTOCO.NS,4367.788362,4349.727539,4397.373215,4325.372026,497777 +29-04-2024,HEROMOTOCO.NS,4386.914567,4316.898438,4386.914567,4305.180536,590104 +30-04-2024,HEROMOTOCO.NS,4323.967736,4399.552246,4443.276509,4323.967736,828084 +02-05-2024,HEROMOTOCO.NS,4478.913708,4417.419434,4478.913708,4407.541424,808478 +03-05-2024,HEROMOTOCO.NS,4432.914042,4408.945801,4435.286845,4374.179841,347594 +06-05-2024,HEROMOTOCO.NS,4427.539728,4367.304199,4437.950176,4324.451888,241049 +07-05-2024,HEROMOTOCO.NS,4385.897578,4335.346191,4391.223853,4292.203549,456294 +08-05-2024,HEROMOTOCO.NS,4350.743896,4468.164063,4514.744858,4275.207625,1313834 +09-05-2024,HEROMOTOCO.NS,4507.966433,4614.39502,4766.532929,4487.484575,3589872 +10-05-2024,HEROMOTOCO.NS,4637.346353,4723.341309,4797.860939,4623.98196,1520297 +13-05-2024,HEROMOTOCO.NS,4752.974966,4731.233887,4754.863562,4581.178451,624906 +14-05-2024,HEROMOTOCO.NS,4759.65709,4884.146973,4891.458308,4750.118119,1335266 +15-05-2024,HEROMOTOCO.NS,4898.237161,4897.559082,4941.815783,4862.163746,882851 +16-05-2024,HEROMOTOCO.NS,4904.967867,4978.95459,4992.125113,4882.452245,1296732 +17-05-2024,HEROMOTOCO.NS,4972.804823,4928.45166,5005.343621,4912.618,609690 +21-05-2024,HEROMOTOCO.NS,4914.700119,4894.218262,4960.990111,4870.395187,480490 +22-05-2024,HEROMOTOCO.NS,4890.490041,4838.147461,4907.87326,4808.174863,422368 +23-05-2024,HEROMOTOCO.NS,4842.068752,4982.682617,4992.608858,4806.285674,644911 +24-05-2024,HEROMOTOCO.NS,4943.849545,4956.632324,5033.960263,4919.590495,458258 +27-05-2024,HEROMOTOCO.NS,4964.089163,4923.318848,4966.800533,4890.489714,380940 +28-05-2024,HEROMOTOCO.NS,4924.336017,5020.208984,5059.962182,4885.647696,727224 +29-05-2024,HEROMOTOCO.NS,5007.716318,4981.278809,5037.834084,4944.769417,409279 +30-05-2024,HEROMOTOCO.NS,4966.994541,4973.773438,5023.114311,4933.778135,457454 +31-05-2024,HEROMOTOCO.NS,5011.54114,4957.891113,5026.019115,4845.458183,1905070 +03-06-2024,HEROMOTOCO.NS,5113.224701,4997.596191,5146.150769,4991.785709,962485 +04-06-2024,HEROMOTOCO.NS,5001.857481,5142.955566,5180.045627,4764.838194,1945233 +05-06-2024,HEROMOTOCO.NS,5147.119388,5479.769531,5592.783612,5147.119388,2058534 +06-06-2024,HEROMOTOCO.NS,5476.476745,5359.443848,5554.288885,5299.499131,1498100 +07-06-2024,HEROMOTOCO.NS,5407.526075,5405.541016,5459.336217,5363.075973,637134 +10-06-2024,HEROMOTOCO.NS,5408.59096,5541.45752,5602.273716,5404.765536,1018162 +11-06-2024,HEROMOTOCO.NS,5549.011411,5603.82373,5661.73469,5524.801065,1015127 +12-06-2024,HEROMOTOCO.NS,5616.800325,5607.310059,5673.936742,5594.139536,668529 +13-06-2024,HEROMOTOCO.NS,5636.362449,5632.294922,5655.536854,5549.979745,547596 +14-06-2024,HEROMOTOCO.NS,5639.073666,5620.867676,5679.504943,5579.613153,573273 +18-06-2024,HEROMOTOCO.NS,5640.042385,5573.07666,5708.363794,5555.500043,527069 +19-06-2024,HEROMOTOCO.NS,5592.396056,5469.311035,5597.238125,5447.327852,447054 +20-06-2024,HEROMOTOCO.NS,5489.938099,5330.730957,5489.938099,5322.402503,840321 +21-06-2024,HEROMOTOCO.NS,5307.875992,5279.791992,5437.64344,5260.423716,669719 +24-06-2024,HEROMOTOCO.NS,5219.75067,5349.954102,5359.202265,5219.75067,464982 +25-06-2024,HEROMOTOCO.NS,5390.094197,5335.959961,5403.603758,5300.564626,1118588 +26-06-2024,HEROMOTOCO.NS,5354.360195,5280.760742,5368.886403,5256.550396,384494 +27-06-2024,HEROMOTOCO.NS,5287.442207,5311.943359,5335.959832,5249.771007,874237 +28-06-2024,HEROMOTOCO.NS,5326.275982,5403.361816,5428.201536,5279.889055,539635 +01-07-2024,HEROMOTOCO.NS,5418.275382,5426.119629,5547.364757,5408.591244,1018344 +02-07-2024,HEROMOTOCO.NS,5490.906526,5391.256836,5494.780182,5326.276172,689851 +03-07-2024,HEROMOTOCO.NS,5423.020279,5403.506836,5450.18457,5377.649999,329072 +04-07-2024,HEROMOTOCO.NS,5417.307062,5382.783203,5426.942969,5355.909719,676316 +05-07-2024,HEROMOTOCO.NS,5382.782995,5382.492188,5420.212095,5212.584268,613329 +08-07-2024,HEROMOTOCO.NS,5389.852102,5328.115723,5452.169623,5314.21889,478557 +09-07-2024,HEROMOTOCO.NS,5350.534445,5412.609863,5422.584809,5331.166169,570084 +10-07-2024,HEROMOTOCO.NS,5418.275202,5334.749512,5471.537961,5297.80462,354244 +11-07-2024,HEROMOTOCO.NS,5355.328329,5351.696777,5384.86495,5329.181156,491353 +12-07-2024,HEROMOTOCO.NS,5359.105444,5371.694824,5423.117696,5331.263545,265681 +15-07-2024,HEROMOTOCO.NS,5371.79115,5429.266602,5460.885216,5353.972431,249438 +16-07-2024,HEROMOTOCO.NS,5439.580382,5401.90918,5480.253763,5386.317623,336316 +18-07-2024,HEROMOTOCO.NS,5370.338868,5328.406738,5401.812317,5245.994627,841644 +19-07-2024,HEROMOTOCO.NS,5345.596435,5256.260254,5353.149874,5201.350997,370397 +22-07-2024,HEROMOTOCO.NS,5250.73971,5290.589844,5316.591849,5219.750468,415035 +23-07-2024,HEROMOTOCO.NS,5311.749437,5339.397461,5481.076677,5161.354971,908996 +24-07-2024,HEROMOTOCO.NS,5338.865441,5246.624023,5338.865441,5234.276747,723617 +25-07-2024,HEROMOTOCO.NS,5230.402992,5232.533691,5278.145604,5183.919129,438831 +26-07-2024,HEROMOTOCO.NS,5239.118669,5305.842285,5371.016818,5226.868329,517306 +29-07-2024,HEROMOTOCO.NS,5331.360209,5253.015625,5357.894653,5226.819747,418301 +30-07-2024,HEROMOTOCO.NS,5282.697667,5272.335449,5372.760157,5239.700185,412385 +31-07-2024,HEROMOTOCO.NS,5280.663427,5315.09082,5361.283874,5234.470373,870466 +01-08-2024,HEROMOTOCO.NS,5353.136328,5240.365723,5353.136328,5195.052468,868140 +02-08-2024,HEROMOTOCO.NS,5194.662358,5145.105957,5242.560654,5108.279947,402666 +05-08-2024,HEROMOTOCO.NS,5053.260253,5057.016113,5118.571741,4997.606828,439371 +06-08-2024,HEROMOTOCO.NS,5072.965872,5047.163086,5126.473429,5031.750006,552856 +07-08-2024,HEROMOTOCO.NS,5101.987755,5112.864746,5184.663369,5095.354386,515480 +08-08-2024,HEROMOTOCO.NS,5106.865361,5032.62793,5123.44926,5020.921648,243559 +09-08-2024,HEROMOTOCO.NS,5077.551166,5079.746094,5118.23021,5063.698542,333635 +12-08-2024,HEROMOTOCO.NS,5087.159633,5181.834473,5194.662511,5058.089224,569618 +13-08-2024,HEROMOTOCO.NS,5219.050602,5117.108398,5274.947906,5088.330456,1042924 +14-08-2024,HEROMOTOCO.NS,5150.764148,4948.294434,5167.933457,4868.837853,2185163 +16-08-2024,HEROMOTOCO.NS,4994.680196,5002.582031,5013.166556,4897.176434,679493 +19-08-2024,HEROMOTOCO.NS,5022.970264,5061.893555,5096.134523,4982.534626,714915 +20-08-2024,HEROMOTOCO.NS,5071.746486,5116.035156,5219.050529,5062.966775,962948 +21-08-2024,HEROMOTOCO.NS,5116.035239,5155.349121,5175.347352,5087.354944,612911 +22-08-2024,HEROMOTOCO.NS,5155.641727,5199.491699,5251.243031,5134.619386,761731 +23-08-2024,HEROMOTOCO.NS,5199.540049,5253.096191,5310.554428,5184.907197,757678 +26-08-2024,HEROMOTOCO.NS,5277.582044,5212.953613,5292.214896,5196.613595,553070 +27-08-2024,HEROMOTOCO.NS,5222.952547,5225.439941,5264.85147,5195.637891,672259 +28-08-2024,HEROMOTOCO.NS,5233.683664,5181.395508,5251.438382,5137.106835,688591 +29-08-2024,HEROMOTOCO.NS,5170.274188,5242.950684,5255.437193,5161.396829,516725 +30-08-2024,HEROMOTOCO.NS,5267.826701,5321.870605,5382.93847,5254.023139,1569946 +02-09-2024,HEROMOTOCO.NS,5399.522236,5441.665039,5491.270025,5381.962814,1054947 +03-09-2024,HEROMOTOCO.NS,5464.882661,5508.293457,5559.508441,5414.057791,805935 +04-09-2024,HEROMOTOCO.NS,5467.808877,5544.631348,5550.045312,5467.808877,532554 +05-09-2024,HEROMOTOCO.NS,5550.728353,5593.84668,5657.060408,5511.707416,817503 +06-09-2024,HEROMOTOCO.NS,5579.994403,5603.163086,5629.063044,5511.415292,683920 +09-09-2024,HEROMOTOCO.NS,5603.211519,5604.674805,5629.111953,5546.972687,469914 +10-09-2024,HEROMOTOCO.NS,5655.109732,5530.925781,5720.61604,5519.755847,775935 +11-09-2024,HEROMOTOCO.NS,5558.532684,5516.048828,5568.970976,5465.223961,592210 +12-09-2024,HEROMOTOCO.NS,5560.483737,5661.108887,5675.595505,5516.585181,855863 +13-09-2024,HEROMOTOCO.NS,5684.277841,5653.938965,5703.983607,5628.770649,332581 +16-09-2024,HEROMOTOCO.NS,5638.525605,5637.989258,5679.985352,5586.822862,333195 +17-09-2024,HEROMOTOCO.NS,5658.035958,5815.290527,5838.459209,5622.527,1250736 +18-09-2024,HEROMOTOCO.NS,5838.800234,5818.753418,5995.518455,5783.000579,1446956 +19-09-2024,HEROMOTOCO.NS,5853.140754,5859.04248,5911.672162,5833.727933,532623 +20-09-2024,HEROMOTOCO.NS,5900.697489,5866.066406,5942.888878,5839.239511,993542 +23-09-2024,HEROMOTOCO.NS,5901.917217,6039.026855,6058.000978,5857.335602,887240 +24-09-2024,HEROMOTOCO.NS,6039.465679,5976.349121,6093.363349,5960.740746,631130 +25-09-2024,HEROMOTOCO.NS,5993.616144,5939.279297,6017.418821,5886.16233,341785 +26-09-2024,HEROMOTOCO.NS,5858.603698,5903.331543,5916.549695,5759.588068,1255943 +27-09-2024,HEROMOTOCO.NS,5919.573889,5811.534668,5940.2547,5795.097003,718197 +30-09-2024,HEROMOTOCO.NS,5745.833139,5572.580078,5745.833139,5551.21621,1346723 +01-10-2024,HEROMOTOCO.NS,5572.579998,5609.357422,5652.182806,5526.340282,742940 +03-10-2024,HEROMOTOCO.NS,5593.01756,5524.145508,5593.01756,5484.392927,1219791 +04-10-2024,HEROMOTOCO.NS,5508.829524,5385.71875,5511.658923,5349.770615,943922 +07-10-2024,HEROMOTOCO.NS,5433.617302,5366.891113,5471.174956,5303.043386,682783 +08-10-2024,HEROMOTOCO.NS,5328.309173,5394.498535,5409.27762,5278.557476,473756 +09-10-2024,HEROMOTOCO.NS,5405.42395,5418.642578,5451.224966,5394.644606,439340 +10-10-2024,HEROMOTOCO.NS,5451.225162,5322.553711,5458.00524,5311.725305,579335 +11-10-2024,HEROMOTOCO.NS,5326.845709,5342.258789,5354.014132,5306.847479,303034 +14-10-2024,HEROMOTOCO.NS,5369.281285,5419.374512,5438.543453,5365.232958,407147 +15-10-2024,HEROMOTOCO.NS,5428.788037,5370.890625,5450.883548,5330.260168,302887 +16-10-2024,HEROMOTOCO.NS,5370.890508,5266.070801,5383.913841,5255.144748,504211 +17-10-2024,HEROMOTOCO.NS,5231.780953,5089.745117,5231.780953,4975.169695,1947589 +18-10-2024,HEROMOTOCO.NS,5089.745283,5088.525879,5159.202271,5020.092524,427617 +21-10-2024,HEROMOTOCO.NS,5088.525792,5113.937988,5125.254156,4960.585506,740720 +22-10-2024,HEROMOTOCO.NS,5134.180096,5049.114258,5145.300969,5028.82356,531833 +23-10-2024,HEROMOTOCO.NS,5049.114341,5019.751465,5150.76408,4995.216668,411524 +24-10-2024,HEROMOTOCO.NS,5033.749792,4988.437012,5103.158669,4968.926542,349453 +25-10-2024,HEROMOTOCO.NS,4994.680288,4851.570801,5018.775909,4755.677032,709797 +28-10-2024,HEROMOTOCO.NS,4851.57089,4807.18457,4893.079701,4776.211699,419927 +29-10-2024,HEROMOTOCO.NS,4807.233419,4670.27002,4838.547818,4628.858858,953917 +30-10-2024,HEROMOTOCO.NS,4628.858891,4789.137207,4914.199507,4624.078921,1039340 +31-10-2024,HEROMOTOCO.NS,4816.159285,4867.422852,4904.444157,4799.5268,897452 +01-11-2024,HEROMOTOCO.NS,4916.345964,4897.615723,4919.565001,4887.518959,49631 +04-11-2024,HEROMOTOCO.NS,5001.996772,4688.414551,5001.996772,4610.811846,1676556 +05-11-2024,HEROMOTOCO.NS,4700.071951,4702.706055,4758.895824,4644.369467,673746 +06-11-2024,HEROMOTOCO.NS,4739.09299,4773.041016,4799.575444,4722.509091,602657 +07-11-2024,HEROMOTOCO.NS,4796.60038,4698.121094,4796.60038,4670.855022,373373 +08-11-2024,HEROMOTOCO.NS,4711.778408,4652.173828,4713.729455,4620.030615,333494 +11-11-2024,HEROMOTOCO.NS,4646.418113,4641.052734,4669.001385,4602.080383,424955 +12-11-2024,HEROMOTOCO.NS,4641.053102,4608.568359,4678.806052,4587.691775,310558 +13-11-2024,HEROMOTOCO.NS,4576.814701,4408.976074,4581.789966,4382.051531,1304908 +14-11-2024,HEROMOTOCO.NS,4408.975973,4491.310059,4516.673669,4357.663343,889483 +18-11-2024,HEROMOTOCO.NS,4715.826941,4617.152832,4721.485263,4598.715533,1783519 +19-11-2024,HEROMOTOCO.NS,4643.443119,4658.904785,4735.142325,4618.615856,704072 +21-11-2024,HEROMOTOCO.NS,4682.464303,4651.149902,4702.023359,4625.152296,572418 +22-11-2024,HEROMOTOCO.NS,4661.441415,4676.757324,4690.70712,4625.932454,394712 +25-11-2024,HEROMOTOCO.NS,4731.2886,4739.385254,4788.502954,4697.14528,1174601 +26-11-2024,HEROMOTOCO.NS,4741.044084,4720.265625,4761.773958,4683.536785,384827 +27-11-2024,HEROMOTOCO.NS,4723.484494,4752.018555,4773.626304,4692.853153,296689 +28-11-2024,HEROMOTOCO.NS,4774.211847,4666.416504,4789.771637,4643.58935,778790 +29-11-2024,HEROMOTOCO.NS,4681.341931,4645.150391,4686.85402,4616.2748,462448 +02-12-2024,HEROMOTOCO.NS,4617.640343,4632.224609,4662.026661,4579.692575,510429 +03-12-2024,HEROMOTOCO.NS,4633.736435,4582.033691,4666.904232,4575.205027,664696 +04-12-2024,HEROMOTOCO.NS,4589.886306,4522.380371,4609.348189,4502.528374,586762 +05-12-2024,HEROMOTOCO.NS,4542.037116,4530.672363,4563.547217,4476.091637,796988 +06-12-2024,HEROMOTOCO.NS,4542.964354,4516.283691,4604.470921,4502.040953,733835 +09-12-2024,HEROMOTOCO.NS,4525.405031,4483.45752,4545.549496,4477.652964,329145 +10-12-2024,HEROMOTOCO.NS,4487.407956,4475.994141,4501.992222,4450.045597,384707 +11-12-2024,HEROMOTOCO.NS,4473.994735,4536.623535,4540.427982,4473.994735,571443 +12-12-2024,HEROMOTOCO.NS,4536.623541,4445.216797,4546.085834,4430.827825,821540 +13-12-2024,HEROMOTOCO.NS,4445.216505,4463.458984,4470.823996,4389.855549,552194 +16-12-2024,HEROMOTOCO.NS,4477.652574,4427.900879,4477.652574,4405.171373,835965 +17-12-2024,HEROMOTOCO.NS,4402.829809,4307.033691,4446.972245,4288.010984,778939 +18-12-2024,HEROMOTOCO.NS,4290.79143,4282.011719,4321.471358,4265.183939,738092 +19-12-2024,HEROMOTOCO.NS,4223.577596,4299.083496,4348.981428,4219.139154,691740 +20-12-2024,HEROMOTOCO.NS,4299.083215,4233.723145,4352.346414,4219.138879,800108 +23-12-2024,HEROMOTOCO.NS,4258.159754,4168.021484,4268.40275,4154.120276,931177 +24-12-2024,HEROMOTOCO.NS,4168.021617,4154.852051,4209.383717,4145.974692,561434 +26-12-2024,HEROMOTOCO.NS,4165.485176,4170.362793,4202.408834,4151.437733,375676 +27-12-2024,HEROMOTOCO.NS,4175.728058,4134.219727,4242.209885,4125.049425,744900 +30-12-2024,HEROMOTOCO.NS,4148.657556,4085.102295,4169.38743,4066.22582,1819173 +31-12-2024,HEROMOTOCO.NS,4060.518691,4058.762939,4114.221543,4048.422296,492605 +01-01-2025,HEROMOTOCO.NS,4072.615106,4081.931641,4094.271917,4028.911846,329310 +02-01-2025,HEROMOTOCO.NS,4082.565525,4205.969238,4216.358467,4044.520112,1062633 +03-01-2025,HEROMOTOCO.NS,4161.046697,4139.243652,4194.555546,4060.567781,1269643 +06-01-2025,HEROMOTOCO.NS,4154.754295,4099.929688,4194.750756,4085.24825,813031 +07-01-2025,HEROMOTOCO.NS,4097.2962,4060.177246,4121.440405,4053.592463,396158 +08-01-2025,HEROMOTOCO.NS,4094.271957,4036.813721,4094.271957,3999.646182,438731 +09-01-2025,HEROMOTOCO.NS,4047.78831,4039.886475,4062.469747,4011.693942,340998 +10-01-2025,HEROMOTOCO.NS,4043.544723,4021.302979,4062.079668,3986.378953,355269 +13-01-2025,HEROMOTOCO.NS,3999.646134,3944.675293,4021.059065,3899.654981,801718 +14-01-2025,HEROMOTOCO.NS,3967.453885,4002.231201,4033.057838,3958.430293,242769 +15-01-2025,HEROMOTOCO.NS,4022.278584,4011.254883,4055.446382,3983.208583,281045 +16-01-2025,HEROMOTOCO.NS,4067.932979,3974.380371,4072.810597,3958.625524,349664 +17-01-2025,HEROMOTOCO.NS,3976.233553,3997.695068,4024.034201,3950.869943,211342 +20-01-2025,HEROMOTOCO.NS,4016.717898,3991.939697,4016.717898,3946.529032,254936 +21-01-2025,HEROMOTOCO.NS,3992.71987,3926.286865,4018.181127,3911.84907,287082 +22-01-2025,HEROMOTOCO.NS,3928.432944,3956.43042,3972.3315,3928.432944,272889 +23-01-2025,HEROMOTOCO.NS,3956.430527,3999.987793,4014.279117,3926.482004,282745 +24-01-2025,HEROMOTOCO.NS,4004.572365,3952.723389,4024.034248,3942.187926,216273 +27-01-2025,HEROMOTOCO.NS,3945.992324,3917.65332,3975.06297,3902.093769,328160 +28-01-2025,HEROMOTOCO.NS,3921.604403,3927.799072,3962.869094,3902.093933,444089 +29-01-2025,HEROMOTOCO.NS,3937.212725,3972.770508,4014.083784,3934.334978,479893 +30-01-2025,HEROMOTOCO.NS,3979.355277,4075.541748,4084.516754,3960.674098,807120 +31-01-2025,HEROMOTOCO.NS,4085.492112,4232.942383,4265.768651,4073.785831,1056018 +01-02-2025,HEROMOTOCO.NS,4224.01647,4294.400391,4412.243907,4132.365853,1141242 +03-02-2025,HEROMOTOCO.NS,4311.813688,4181.727539,4321.568922,4124.708479,846135 +04-02-2025,HEROMOTOCO.NS,4218.16352,4133.390625,4243.52713,4116.709078,554233 +05-02-2025,HEROMOTOCO.NS,4134.268622,4165.875488,4184.995844,4109.49042,408928 +06-02-2025,HEROMOTOCO.NS,4184.019992,4126.512695,4228.552541,4113.684657,576470 +07-02-2025,HEROMOTOCO.NS,4214.212985,4170.021484,4214.212985,4112.417012,1344288 +10-02-2025,HEROMOTOCO.NS,4200.896466,4093.735596,4215.188266,4068.030457,779450 +11-02-2025,HEROMOTOCO.NS,4097.198665,3985.550049,4135.244081,3971.356134,593081 +12-02-2025,HEROMOTOCO.NS,4007,4015.75,4066.600098,3955.050049,619474 +13-02-2025,HEROMOTOCO.NS,4005,3956.550049,4025.100098,3945.100098,557075 +14-02-2025,HEROMOTOCO.NS,3960.050049,3862.399902,3981.100098,3850,475952 +17-02-2025,HEROMOTOCO.NS,3845.050049,3876.449951,3886.149902,3757.649902,913565 +18-02-2025,HEROMOTOCO.NS,3880,3840.5,3891.899902,3810,482022 +19-02-2025,HEROMOTOCO.NS,3840.899902,3879.149902,3898.899902,3815,453662 +20-02-2025,HEROMOTOCO.NS,3864.5,3909.100098,3938,3855.5,438563 +21-02-2025,HEROMOTOCO.NS,3900,3852.600098,3916.850098,3828.649902,426337 +24-02-2025,HEROMOTOCO.NS,3839.850098,3884.850098,3891.100098,3800.100098,272543 +25-02-2025,HEROMOTOCO.NS,3877,3828.25,3883.300049,3817.100098,661184 +27-02-2025,HEROMOTOCO.NS,3808.149902,3759.550049,3810.300049,3725.25,877741 +28-02-2025,HEROMOTOCO.NS,3745.600098,3681.100098,3746.949951,3662.149902,995134 +03-03-2025,HEROMOTOCO.NS,3644.050049,3630.75,3715,3617,691809 +04-03-2025,HEROMOTOCO.NS,3625,3514.850098,3639.899902,3495,946922 +05-03-2025,HEROMOTOCO.NS,3515,3588.75,3609.600098,3513.5,611959 +06-03-2025,HEROMOTOCO.NS,3629.5,3648.75,3658,3582.699951,654829 +07-03-2025,HEROMOTOCO.NS,3664,3652.5,3733.699951,3625,621576 +10-03-2025,HEROMOTOCO.NS,3653,3582.850098,3665.75,3575.699951,675889 +11-03-2025,HEROMOTOCO.NS,3579,3650.649902,3663.5,3552.75,618870 +12-03-2025,HEROMOTOCO.NS,3650.649902,3610.25,3669.449951,3597,385877 +13-03-2025,HEROMOTOCO.NS,3625,3529.149902,3625.550049,3524.350098,359751 +17-03-2025,HEROMOTOCO.NS,3486,3493.100098,3549,3461.600098,673556 +18-03-2025,HEROMOTOCO.NS,3493.100098,3493.100098,3493.100098,3493.100098,0 +19-03-2025,HEROMOTOCO.NS,3585,3537,3588.850098,3514.149902,674188 +20-03-2025,HEROMOTOCO.NS,3579,3597.149902,3634,3561.25,771668 +21-03-2025,HEROMOTOCO.NS,3629,3629,3711.899902,3611.75,1195882 +24-03-2025,HEROMOTOCO.NS,3658,3626.350098,3687.350098,3582.850098,663262 +25-03-2025,HEROMOTOCO.NS,3652.5,3627.949951,3675.699951,3615,544164 +27-03-2020,DIVISLAB.NS,1865.60144,1800.4021,1865.60144,1763.86333,538787 +30-03-2020,DIVISLAB.NS,1789.237361,1830.705933,1865.504714,1771.547933,606185 +31-03-2020,DIVISLAB.NS,1878.167662,1922.681152,1967.097885,1831.769284,937675 +01-04-2020,DIVISLAB.NS,1933.265714,1814.369873,1933.652391,1782.712647,1165088 +03-04-2020,DIVISLAB.NS,1846.268626,1837.61731,1875.267609,1762.123194,1219731 +07-04-2020,DIVISLAB.NS,1894.600361,1998.851807,2078.2606,1857.143338,2241715 +08-04-2020,DIVISLAB.NS,1996.096695,2096.578125,2140.705053,1972.027515,1228880 +09-04-2020,DIVISLAB.NS,2150.757846,2233.791504,2385.263043,2126.833686,2527934 +13-04-2020,DIVISLAB.NS,2305.419377,2263.080811,2340.21816,2208.756091,1782628 +15-04-2020,DIVISLAB.NS,2291.886866,2315.520996,2337.318618,2252.254913,1136701 +16-04-2020,DIVISLAB.NS,2315.472004,2313.345459,2366.800297,2275.260223,1350131 +17-04-2020,DIVISLAB.NS,2348.918099,2254.381348,2367.81582,2242.733373,1326979 +20-04-2020,DIVISLAB.NS,2257.087861,2264.385986,2295.753177,2219.437556,817776 +21-04-2020,DIVISLAB.NS,2218.422735,2326.299072,2391.88498,2218.422735,1365316 +22-04-2020,DIVISLAB.NS,2326.637142,2304.936279,2332.43694,2284.781888,596850 +23-04-2020,DIVISLAB.NS,2308.319453,2336.641846,2372.407264,2296.719858,993530 +24-04-2020,DIVISLAB.NS,2329.585383,2344.471436,2377.91703,2310.832798,894214 +27-04-2020,DIVISLAB.NS,2368.250338,2344.90625,2389.902818,2314.312181,924358 +28-04-2020,DIVISLAB.NS,2363.417425,2284.491943,2363.417425,2270.620667,855492 +29-04-2020,DIVISLAB.NS,2308.319194,2290.774902,2328.618483,2273.520412,635110 +30-04-2020,DIVISLAB.NS,2286.086873,2255.057861,2293.529899,2223.932328,843162 +04-05-2020,DIVISLAB.NS,2151.724724,2210.834229,2265.739022,2151.724724,936799 +05-05-2020,DIVISLAB.NS,2197.349909,2208.03125,2248.388174,2197.349909,609756 +06-05-2020,DIVISLAB.NS,2232.922142,2214.894531,2236.643773,2166.901063,762810 +07-05-2020,DIVISLAB.NS,2204.26112,2183.478516,2232.921687,2152.691168,498471 +08-05-2020,DIVISLAB.NS,2195.223104,2224.028809,2237.610047,2177.920471,641799 +11-05-2020,DIVISLAB.NS,2241.621508,2249.257813,2277.386922,2232.970191,654101 +12-05-2020,DIVISLAB.NS,2252.254721,2284.685303,2295.124986,2226.204011,676613 +13-05-2020,DIVISLAB.NS,2308.318943,2261.437256,2316.92188,2236.788121,538167 +14-05-2020,DIVISLAB.NS,2251.287813,2287.633301,2298.556063,2225.188727,413755 +15-05-2020,DIVISLAB.NS,2296.719922,2257.28125,2332.485342,2249.693323,600190 +18-05-2020,DIVISLAB.NS,2263.854068,2252.447754,2299.619483,2241.041439,600640 +19-05-2020,DIVISLAB.NS,2271.587163,2244.279785,2279.320225,2230.795304,322942 +20-05-2020,DIVISLAB.NS,2247.421444,2293.529785,2297.396317,2233.985341,600994 +21-05-2020,DIVISLAB.NS,2295.753115,2278.692139,2310.735925,2255.44457,317110 +22-05-2020,DIVISLAB.NS,2272.553752,2242.588135,2295.89784,2228.088643,479501 +26-05-2020,DIVISLAB.NS,2261.872627,2219.099121,2266.657413,2211.076021,404978 +27-05-2020,DIVISLAB.NS,2228.088764,2213.97583,2242.588257,2184.590285,720014 +28-05-2020,DIVISLAB.NS,2218.90567,2208.852783,2223.255518,2180.095456,392876 +29-05-2020,DIVISLAB.NS,2208.756154,2310.349365,2327.748757,2186.813635,1000264 +01-06-2020,DIVISLAB.NS,2321.948868,2397.297852,2409.718942,2281.25353,1128386 +02-06-2020,DIVISLAB.NS,2416.58208,2330.551758,2453.265749,2319.918797,1305076 +03-06-2020,DIVISLAB.NS,2339.251662,2302.712891,2360.517586,2288.213397,888450 +04-06-2020,DIVISLAB.NS,2312.185543,2340.362793,2357.617282,2305.419113,704299 +05-06-2020,DIVISLAB.NS,2348.386271,2377.965332,2393.38308,2335.143447,770517 +08-06-2020,DIVISLAB.NS,2389.516407,2332.533447,2389.516407,2259.020972,1943064 +09-06-2020,DIVISLAB.NS,2319.91857,2340.991211,2374.919878,2319.91857,1215283 +10-06-2020,DIVISLAB.NS,2331.518489,2314.747314,2362.450741,2296.719706,702873 +11-06-2020,DIVISLAB.NS,2314.74723,2277.677002,2336.689984,2268.687269,470891 +12-06-2020,DIVISLAB.NS,2232.921825,2315.182373,2320.208817,2226.058638,589371 +15-06-2020,DIVISLAB.NS,2328.570056,2257.135986,2367.863822,2244.956319,1261564 +16-06-2020,DIVISLAB.NS,2273.520595,2242.926758,2286.086823,2208.75619,660650 +17-06-2020,DIVISLAB.NS,2251.336516,2223.352539,2259.842933,2215.812755,699526 +18-06-2020,DIVISLAB.NS,2228.958707,2233.356934,2254.18792,2219.920831,304464 +19-06-2020,DIVISLAB.NS,2241.33165,2227.847168,2252.254649,2209.722801,728257 +22-06-2020,DIVISLAB.NS,2257.087543,2270.862061,2289.953058,2239.688153,445228 +23-06-2020,DIVISLAB.NS,2281.253728,2300.634766,2320.934057,2244.521677,838016 +24-06-2020,DIVISLAB.NS,2315.085586,2263.22583,2331.518344,2253.704402,501579 +25-06-2020,DIVISLAB.NS,2262.452294,2252.689209,2298.652643,2247.759524,316334 +26-06-2020,DIVISLAB.NS,2265.787484,2272.312256,2302.422776,2254.719585,497117 +29-06-2020,DIVISLAB.NS,2280.818343,2239.301514,2288.986342,2231.085135,519075 +30-06-2020,DIVISLAB.NS,2257.03944,2202.859619,2257.03944,2191.356782,684233 +01-07-2020,DIVISLAB.NS,2207.789374,2166.46582,2207.789374,2158.4911,788450 +02-07-2020,DIVISLAB.NS,2029.929265,2123.354248,2167.191148,2020.311314,4392566 +03-07-2020,DIVISLAB.NS,2132.391782,2117.360596,2173.473672,2108.322721,1516409 +06-07-2020,DIVISLAB.NS,2145.828054,2088.990234,2145.828054,2085.026946,932519 +07-07-2020,DIVISLAB.NS,2106.776211,2111.609375,2133.358613,2075.360645,1348625 +08-07-2020,DIVISLAB.NS,2101.459703,2091.310059,2139.158382,2069.609199,1586276 +09-07-2020,DIVISLAB.NS,2098.560109,2103.731689,2120.647766,2081.160716,819353 +10-07-2020,DIVISLAB.NS,2111.464744,2129.589111,2152.304985,2087.927137,1011412 +13-07-2020,DIVISLAB.NS,2145.924943,2160.569336,2165.2576,2123.885666,600585 +14-07-2020,DIVISLAB.NS,2168.640711,2144.136475,2181.303695,2137.515181,811086 +15-07-2020,DIVISLAB.NS,2144.958262,2151.048096,2170.090715,2140.269998,1234453 +16-07-2020,DIVISLAB.NS,2164.290972,2130.942139,2167.190871,2120.067519,833354 +17-07-2020,DIVISLAB.NS,2126.59228,2187.876709,2198.654807,2104.408104,1233698 +20-07-2020,DIVISLAB.NS,2203.922754,2222.047119,2236.788269,2166.755771,1650713 +21-07-2020,DIVISLAB.NS,2228.088305,2206.097412,2249.354224,2201.022591,549204 +22-07-2020,DIVISLAB.NS,2216.489261,2186.281982,2230.022122,2170.815856,314826 +23-07-2020,DIVISLAB.NS,2208.756042,2317.453857,2328.473613,2198.751297,2533883 +24-07-2020,DIVISLAB.NS,2310.252474,2270.717285,2352.010965,2250.321238,1234340 +27-07-2020,DIVISLAB.NS,2271.587251,2283.090088,2315.08573,2242.781544,915026 +28-07-2020,DIVISLAB.NS,2284.15317,2263.418945,2311.363788,2254.187555,1049978 +29-07-2020,DIVISLAB.NS,2277.483445,2342.779297,2353.750673,2264.143867,937679 +30-07-2020,DIVISLAB.NS,2353.702639,2476.851807,2491.157784,2349.401169,3392829 +31-07-2020,DIVISLAB.NS,2484.246599,2529.243408,2557.324142,2471.680371,2698997 +03-08-2020,DIVISLAB.NS,2534.124738,2553.602295,2639.874276,2518.706755,2802784 +04-08-2020,DIVISLAB.NS,2585.742981,2600.77417,2616.385197,2515.227159,1260214 +05-08-2020,DIVISLAB.NS,2609.908527,2578.734619,2625.954725,2552.877192,1237767 +06-08-2020,DIVISLAB.NS,2592.509389,2646.689209,2661.140323,2573.853327,1340401 +07-08-2020,DIVISLAB.NS,2656.306977,2691.92749,2725.904539,2631.561082,1448742 +10-08-2020,DIVISLAB.NS,2961.086574,3013.768066,3183.122101,2961.086574,6015324 +11-08-2020,DIVISLAB.NS,3035.178782,3026.962402,3063.017855,2983.995619,2731072 +12-08-2020,DIVISLAB.NS,3017.827549,3012.994385,3026.527244,2911.5947,2244001 +13-08-2020,DIVISLAB.NS,3006.228371,3021.211182,3073.892676,2990.423829,1916602 +14-08-2020,DIVISLAB.NS,3030.393905,2986.702148,3078.725546,2957.993201,1959949 +17-08-2020,DIVISLAB.NS,3015.894585,3025.125977,3034.26061,2968.86799,1194516 +18-08-2020,DIVISLAB.NS,3025.416041,3045.715332,3054.559929,2991.728791,1416520 +19-08-2020,DIVISLAB.NS,3060.987913,3054.17334,3083.558885,3035.662179,1002926 +20-08-2020,DIVISLAB.NS,3025.657225,3082.881836,3099.991188,3016.95753,1018936 +21-08-2020,DIVISLAB.NS,3147.356641,3138.995361,3223.720638,3115.119341,3851456 +24-08-2020,DIVISLAB.NS,3160.40613,3132.08374,3170.555775,3104.67984,842857 +25-08-2020,DIVISLAB.NS,3146.148301,3137.593506,3159.87444,3113.186026,887308 +26-08-2020,DIVISLAB.NS,3140.493512,3090.13208,3153.301398,3076.550841,700169 +27-08-2020,DIVISLAB.NS,3093.225141,3159.391113,3168.622504,3078.725649,1013525 +28-08-2020,DIVISLAB.NS,3170.555617,3163.644287,3187.85825,3150.256328,636688 +31-08-2020,DIVISLAB.NS,3175.388873,3018.601074,3184.04019,2991.583734,1472451 +01-09-2020,DIVISLAB.NS,3010.094793,3123.287598,3151.609752,2997.818602,981942 +02-09-2020,DIVISLAB.NS,3138.946642,3219.563721,3228.553453,3131.890176,992629 +03-09-2020,DIVISLAB.NS,3218.887226,3172.972168,3237.639808,3163.160939,829828 +04-09-2020,DIVISLAB.NS,3132.85703,3115.602539,3210.139278,3101.924779,867200 +07-09-2020,DIVISLAB.NS,3135.080349,3092.355225,3140.20355,3064.226114,582355 +08-09-2020,DIVISLAB.NS,3101.925018,3008.741699,3108.691448,2991.728866,687872 +09-09-2020,DIVISLAB.NS,2986.895435,3051.756592,3063.694366,2977.229106,904326 +10-09-2020,DIVISLAB.NS,3054.55969,3051.224854,3078.72551,3020.77592,503343 +11-09-2020,DIVISLAB.NS,3052.240092,3041.655273,3066.497927,3013.961336,464651 +14-09-2020,DIVISLAB.NS,3063.839347,3059.199463,3119.952191,3029.137089,773804 +15-09-2020,DIVISLAB.NS,3069.059053,3078.677002,3141.556511,3060.601016,1365374 +16-09-2020,DIVISLAB.NS,3074.95569,3136.095215,3164.755783,3072.925667,1064745 +17-09-2020,DIVISLAB.NS,3135.805292,3104.00293,3155.282849,3093.225068,688789 +18-09-2020,DIVISLAB.NS,3122.223943,3232.806641,3275.918558,3120.290677,3362844 +21-09-2020,DIVISLAB.NS,3239.138052,3053.399658,3261.660642,3015.942638,1585478 +22-09-2020,DIVISLAB.NS,3054.560071,3128.604248,3164.562946,2941.02908,1855832 +23-09-2020,DIVISLAB.NS,3145.181756,3042.525391,3180.608757,3024.594303,1499849 +24-09-2020,DIVISLAB.NS,2986.895874,2919.666504,3046.633839,2885.399412,6257683 +25-09-2020,DIVISLAB.NS,2957.896607,2958.621582,3004.294986,2904.393383,1594964 +28-09-2020,DIVISLAB.NS,2996.561883,2993.806885,3025.560869,2920.826103,1269287 +29-09-2020,DIVISLAB.NS,2996.561715,2959.73291,3034.260394,2946.925025,1187338 +30-09-2020,DIVISLAB.NS,2985.928861,2946.248535,3030.393972,2938.563851,1416088 +01-10-2020,DIVISLAB.NS,2957.896406,2962.632813,2994.338416,2950.308244,740845 +05-10-2020,DIVISLAB.NS,2977.229303,3021.887695,3040.060441,2947.312062,1059411 +06-10-2020,DIVISLAB.NS,3054.559658,3057.072998,3078.532199,3036.628573,1403318 +07-10-2020,DIVISLAB.NS,3083.558824,3075.729004,3110.527787,3046.005043,1304014 +08-10-2020,DIVISLAB.NS,3081.625582,3123.625732,3146.389984,3066.449493,1003283 +09-10-2020,DIVISLAB.NS,3146.389725,3083.558594,3160.792459,3073.989024,952505 +12-10-2020,DIVISLAB.NS,3085.782284,3100.233398,3107.724803,3046.875309,1176234 +13-10-2020,DIVISLAB.NS,3106.758083,3034.405518,3139.623601,3016.957983,1080242 +14-10-2020,DIVISLAB.NS,3050.692875,3025.995361,3056.492671,2999.46134,792943 +15-10-2020,DIVISLAB.NS,3035.227092,3007.581299,3044.893421,2943.396973,992780 +16-10-2020,DIVISLAB.NS,3010.964653,3115.167725,3125.027333,3010.964653,1664500 +19-10-2020,DIVISLAB.NS,3127.057442,2990.182129,3138.56028,2982.062507,1329702 +20-10-2020,DIVISLAB.NS,2998.495138,2982.787354,3024.352567,2968.529519,1348612 +21-10-2020,DIVISLAB.NS,2994.628514,2976.214111,3020.7276,2914.397989,1234195 +22-10-2020,DIVISLAB.NS,2976.214253,2990.278809,3002.410098,2929.864254,899754 +23-10-2020,DIVISLAB.NS,3005.261385,2966.451172,3039.093533,2960.45786,1214597 +26-10-2020,DIVISLAB.NS,2978.098866,2940.641846,2978.582183,2919.327781,772978 +27-10-2020,DIVISLAB.NS,2957.896647,3051.515137,3072.491023,2942.430521,1602501 +28-10-2020,DIVISLAB.NS,3054.318159,3026.962402,3103.761335,3006.228175,1412166 +29-10-2020,DIVISLAB.NS,3017.296171,3003.908447,3054.2215,2988.442321,729760 +30-10-2020,DIVISLAB.NS,3007.194985,3037.208984,3054.559998,2951.806872,1330322 +02-11-2020,DIVISLAB.NS,3017.005928,2946.925049,3030.297129,2938.853806,977309 +03-11-2020,DIVISLAB.NS,2957.8966,2986.798828,3013.47799,2956.44665,724215 +04-11-2020,DIVISLAB.NS,3016.619597,3089.552002,3102.988341,3001.54003,1479510 +05-11-2020,DIVISLAB.NS,3103.761557,3101.925049,3133.823935,3062.389857,1169897 +06-11-2020,DIVISLAB.NS,3102.891191,3129.231934,3155.862714,3080.175321,1234138 +09-11-2020,DIVISLAB.NS,3301.099619,3309.509277,3347.836176,3234.015156,7053871 +10-11-2020,DIVISLAB.NS,3309.364292,3154.509521,3309.364292,3131.068675,2531351 +11-11-2020,DIVISLAB.NS,3189.888691,3241.265137,3259.679541,3172.537677,2007813 +12-11-2020,DIVISLAB.NS,3224.687175,3254.701172,3295.009714,3192.933191,1258544 +13-11-2020,DIVISLAB.NS,3257.552371,3318.401855,3334.882991,3255.812385,1346031 +14-11-2020,DIVISLAB.NS,3348.609636,3330.001953,3348.609636,3324.008876,124536 +17-11-2020,DIVISLAB.NS,3344.549517,3312.650635,3373.548502,3281.718385,1652851 +18-11-2020,DIVISLAB.NS,3325.216976,3336.623291,3346.482899,3296.60455,817107 +19-11-2020,DIVISLAB.NS,3321.350383,3320.432129,3382.248251,3292.641435,1130621 +20-11-2020,DIVISLAB.NS,3327.150104,3353.345947,3373.548478,3310.717346,1058905 +23-11-2020,DIVISLAB.NS,3370.068764,3427.970215,3516.417123,3354.699396,2306539 +24-11-2020,DIVISLAB.NS,3489.496499,3419.029053,3489.496499,3376.448825,1608159 +25-11-2020,DIVISLAB.NS,3448.897412,3353.684082,3449.815666,3334.883121,736967 +26-11-2020,DIVISLAB.NS,3369.199046,3426.037109,3446.046364,3349.383072,963570 +27-11-2020,DIVISLAB.NS,3428.646644,3484.808105,3537.779396,3392.639571,5745633 +01-12-2020,DIVISLAB.NS,3644.206248,3499.936279,3644.206248,3476.592188,2077864 +02-12-2020,DIVISLAB.NS,3501.144189,3518.108643,3532.898172,3494.377759,755137 +03-12-2020,DIVISLAB.NS,3533.043382,3569.147217,3600.61093,3514.774114,940122 +04-12-2020,DIVISLAB.NS,3587.029375,3588.092529,3614.239993,3542.709167,1043566 +07-12-2020,DIVISLAB.NS,3580.407938,3593.505859,3617.091606,3541.21093,1086712 +08-12-2020,DIVISLAB.NS,3593.506027,3566.875244,3623.906583,3553.922458,750038 +09-12-2020,DIVISLAB.NS,3586.207942,3601.093994,3611.340397,3572.288523,653837 +10-12-2020,DIVISLAB.NS,3600.610486,3607.715332,3637.439291,3583.066195,638946 +11-12-2020,DIVISLAB.NS,3605.540417,3520.573486,3615.206745,3501.530631,1322763 +14-12-2020,DIVISLAB.NS,3528.209982,3479.685059,3547.300981,3464.992286,858167 +15-12-2020,DIVISLAB.NS,3499.210945,3507.330566,3530.239954,3486.113022,678172 +16-12-2020,DIVISLAB.NS,3530.336266,3593.843994,3602.640447,3514.676862,1097589 +17-12-2020,DIVISLAB.NS,3587.464497,3697.080566,3725.596235,3587.464497,2080618 +18-12-2020,DIVISLAB.NS,3709.260162,3705.006836,3730.236047,3655.80532,1336810 +21-12-2020,DIVISLAB.NS,3662.571863,3512.888672,3677.022977,3425.553536,1845053 +22-12-2020,DIVISLAB.NS,3536.861243,3596.79248,3614.337008,3481.714792,1501765 +23-12-2020,DIVISLAB.NS,3585.821508,3565.522217,3591.041231,3537.876421,915202 +24-12-2020,DIVISLAB.NS,3581.374895,3624.486816,3631.639805,3568.857046,656706 +28-12-2020,DIVISLAB.NS,3634.539558,3640.339355,3657.11053,3613.273635,387691 +29-12-2020,DIVISLAB.NS,3656.772217,3657.932129,3701.913925,3639.372825,834002 +30-12-2020,DIVISLAB.NS,3663.538747,3672.915039,3692.537734,3635.361492,407940 +31-12-2020,DIVISLAB.NS,3660.638495,3713.706543,3721.536363,3660.493595,646191 +01-01-2021,DIVISLAB.NS,3710.9037,3720.618408,3738.839297,3690.459509,344329 +04-01-2021,DIVISLAB.NS,3724.436575,3733.37793,3784.319436,3720.570044,578164 +05-01-2021,DIVISLAB.NS,3729.511418,3713.900391,3751.019,3677.119961,621125 +06-01-2021,DIVISLAB.NS,3718.636641,3750.390625,3759.525258,3688.236084,486212 +07-01-2021,DIVISLAB.NS,3760.201755,3676.153076,3773.734614,3664.505103,731225 +08-01-2021,DIVISLAB.NS,3691.570647,3730.380859,3739.61225,3682.96771,594069 +11-01-2021,DIVISLAB.NS,3755.271729,3694.857178,3759.186639,3678.521178,581207 +12-01-2021,DIVISLAB.NS,3695.389052,3641.789307,3703.992226,3616.173536,758091 +13-01-2021,DIVISLAB.NS,3662.088366,3595.293945,3665.66486,3553.100518,1142472 +14-01-2021,DIVISLAB.NS,3613.660059,3600.417236,3615.206766,3561.075328,826368 +15-01-2021,DIVISLAB.NS,3634.539403,3523.18335,3637.246022,3511.777035,1048279 +18-01-2021,DIVISLAB.NS,3518.543609,3446.336182,3536.909633,3432.513285,952462 +19-01-2021,DIVISLAB.NS,3456.679186,3479.34668,3509.843994,3436.573175,834021 +20-01-2021,DIVISLAB.NS,3508.876919,3485.387695,3543.772456,3477.026416,730498 +21-01-2021,DIVISLAB.NS,3528.209742,3484.324707,3528.209742,3470.211774,706058 +22-01-2021,DIVISLAB.NS,3484.325036,3426.423584,3493.169633,3412.214128,720287 +25-01-2021,DIVISLAB.NS,3443.146373,3449.961182,3469.632019,3365.525704,926197 +27-01-2021,DIVISLAB.NS,3474.948056,3366.830322,3479.877978,3354.11896,944951 +28-01-2021,DIVISLAB.NS,3344.549726,3315.309082,3380.025105,3296.218083,717703 +29-01-2021,DIVISLAB.NS,3334.883241,3257.407715,3342.616304,3247.983045,1015705 +01-02-2021,DIVISLAB.NS,3303.951231,3348.029785,3402.547786,3200.90807,998291 +02-02-2021,DIVISLAB.NS,3421.880466,3430.193604,3448.65615,3331.113731,1624774 +03-02-2021,DIVISLAB.NS,3470.212066,3557.450684,3592.877685,3442.42137,1693164 +04-02-2021,DIVISLAB.NS,3590.026037,3556.145508,3600.465719,3529.176546,908879 +05-02-2021,DIVISLAB.NS,3575.574745,3694.905518,3731.009347,3542.757608,2152555 +08-02-2021,DIVISLAB.NS,3672.238059,3655.6604,3758.268379,3528.20977,2744564 +09-02-2021,DIVISLAB.NS,3656.820231,3598.532227,3713.078212,3581.422873,1319497 +10-02-2021,DIVISLAB.NS,3615.206682,3625.211426,3634.539338,3552.762108,953446 +11-02-2021,DIVISLAB.NS,3595.487552,3628.594727,3639.082551,3588.141048,422563 +12-02-2021,DIVISLAB.NS,3628.594634,3595.293945,3628.594634,3571.8531,561226 +15-02-2021,DIVISLAB.NS,3596.840605,3587.222656,3624.631298,3578.474582,426787 +16-02-2021,DIVISLAB.NS,3587.222827,3563.491943,3595.342448,3543.67597,392393 +17-02-2021,DIVISLAB.NS,3549.475799,3494.619385,3552.375697,3470.211905,691346 +18-02-2021,DIVISLAB.NS,3476.011664,3467.940186,3526.276571,3453.779109,884937 +19-02-2021,DIVISLAB.NS,3468.278726,3405.640869,3484.711485,3373.548705,745416 +22-02-2021,DIVISLAB.NS,3392.881205,3379.976563,3444.112745,3359.049056,846786 +23-02-2021,DIVISLAB.NS,3368.715654,3333.191895,3401.581172,3326.038905,511326 +24-02-2021,DIVISLAB.NS,3380.218286,3363.930664,3392.687991,3298.537811,409153 +25-02-2021,DIVISLAB.NS,3361.224322,3325.265625,3396.264766,3317.484183,876984 +26-02-2021,DIVISLAB.NS,3305.401055,3250.883057,3369.585383,3215.407442,1701176 +01-03-2021,DIVISLAB.NS,3283.361619,3346.047852,3368.715344,3268.523947,660836 +02-03-2021,DIVISLAB.NS,3354.216038,3399.551025,3404.432569,3340.199862,724413 +03-03-2021,DIVISLAB.NS,3441.213097,3446.191162,3453.972604,3383.746819,725617 +04-03-2021,DIVISLAB.NS,3431.546512,3434.881348,3451.845801,3377.463453,640664 +05-03-2021,DIVISLAB.NS,3400.614309,3380.218262,3431.54656,3373.54859,390702 +08-03-2021,DIVISLAB.NS,3404.819272,3390.657959,3430.531564,3384.181566,372681 +09-03-2021,DIVISLAB.NS,3448.752432,3386.307861,3448.752432,3345.999322,442271 +10-03-2021,DIVISLAB.NS,3392.881292,3410.377441,3425.601909,3366.057231,421799 +12-03-2021,DIVISLAB.NS,3414.630632,3394.863037,3445.9013,3386.646658,600323 +15-03-2021,DIVISLAB.NS,3408.347345,3297.18457,3408.347345,3258.519257,834264 +16-03-2021,DIVISLAB.NS,3315.453835,3265.527344,3321.350389,3248.901306,793917 +17-03-2021,DIVISLAB.NS,3276.88524,3265.575684,3279.156922,3233.483521,547364 +18-03-2021,DIVISLAB.NS,3285.536747,3163.692627,3285.536747,3146.486751,622941 +19-03-2021,DIVISLAB.NS,3162.822716,3257.842773,3292.883215,3048.083443,1744235 +22-03-2021,DIVISLAB.NS,3258.857866,3292.303223,3329.083651,3238.751855,748535 +23-03-2021,DIVISLAB.NS,3303.951066,3379.300049,3392.78453,3289.499952,787152 +24-03-2021,DIVISLAB.NS,3379.299865,3364.993652,3426.713251,3341.697944,762599 +25-03-2021,DIVISLAB.NS,3377.415227,3335.07666,3377.511984,3277.852042,738392 +26-03-2021,DIVISLAB.NS,3334.883359,3349.334473,3392.832951,3297.958031,504226 +30-03-2021,DIVISLAB.NS,3383.214991,3464.653809,3479.878276,3363.930712,732578 +31-03-2021,DIVISLAB.NS,3479.878205,3501.91748,3519.171735,3461.512181,883699 +01-04-2021,DIVISLAB.NS,3497.27767,3495.441162,3517.57696,3482.778177,247000 +05-04-2021,DIVISLAB.NS,3495.441113,3490.55957,3558.17549,3442.807766,880667 +06-04-2021,DIVISLAB.NS,3484.711293,3565.038574,3574.849803,3464.412004,490057 +07-04-2021,DIVISLAB.NS,3577.508012,3575.526367,3609.406894,3568.421758,415385 +08-04-2021,DIVISLAB.NS,3575.140071,3591.186035,3673.108171,3558.658933,752343 +09-04-2021,DIVISLAB.NS,3594.424402,3627.14502,3656.337286,3557.209036,1247594 +12-04-2021,DIVISLAB.NS,3634.539694,3653.533936,3767.935033,3552.569177,1959252 +13-04-2021,DIVISLAB.NS,3718.636428,3594.375732,3721.536326,3578.47467,606699 +15-04-2021,DIVISLAB.NS,3620.5234,3657.158691,3692.440791,3572.240136,850076 +16-04-2021,DIVISLAB.NS,3663.538576,3694.325928,3716.703384,3608.827062,681099 +19-04-2021,DIVISLAB.NS,3684.804277,3680.067871,3721.391424,3630.67284,777986 +20-04-2021,DIVISLAB.NS,3687.704217,3653.582031,3720.472975,3624.873084,594570 +22-04-2021,DIVISLAB.NS,3644.205587,3629.947754,3684.852543,3617.333149,619485 +23-04-2021,DIVISLAB.NS,3625.839678,3653.630371,3701.865254,3614.240084,733544 +26-04-2021,DIVISLAB.NS,3655.805223,3658.076904,3714.286507,3644.640567,568028 +27-04-2021,DIVISLAB.NS,3690.942496,3778.519287,3794.033791,3659.67183,804123 +28-04-2021,DIVISLAB.NS,3812.544892,3753.048828,3834.197609,3740.86916,911739 +29-04-2021,DIVISLAB.NS,3752.468507,3780.355957,3815.541296,3727.336054,653122 +30-04-2021,DIVISLAB.NS,3779.534182,3926.800781,3997.026559,3779.147624,2499026 +03-05-2021,DIVISLAB.NS,3926.269139,3938.062012,4008.916007,3890.745384,1014865 +04-05-2021,DIVISLAB.NS,3962.179949,3852.370361,3965.611306,3829.847769,492286 +05-05-2021,DIVISLAB.NS,3865.564621,3900.79834,3928.927449,3842.365433,671260 +06-05-2021,DIVISLAB.NS,3914.862934,3927.477539,3948.115008,3883.930683,423190 +07-05-2021,DIVISLAB.NS,3932.84215,3894.660156,3951.256316,3885.187108,305011 +10-05-2021,DIVISLAB.NS,3916.796248,4001.183105,4064.691072,3907.226677,1238763 +11-05-2021,DIVISLAB.NS,3982.62421,3937.675781,4032.019244,3919.793073,483699 +12-05-2021,DIVISLAB.NS,3942.798359,3925.930664,3985.571859,3910.029602,567640 +14-05-2021,DIVISLAB.NS,3953.528108,3886.395508,3970.927498,3872.81427,481350 +17-05-2021,DIVISLAB.NS,3885.864165,3908.338379,3931.29591,3885.864165,305324 +18-05-2021,DIVISLAB.NS,3924.529536,3889.682373,3938.884129,3883.930955,404311 +19-05-2021,DIVISLAB.NS,3900.363406,3904.858154,3923.562594,3868.464523,545721 +20-05-2021,DIVISLAB.NS,3914.52453,3905.969971,3923.562641,3832.070938,382877 +21-05-2021,DIVISLAB.NS,3906.93681,3943.765381,3972.861125,3906.93681,426797 +24-05-2021,DIVISLAB.NS,3955.606502,3960.488281,4026.025799,3936.467361,591556 +25-05-2021,DIVISLAB.NS,3979.820895,3961.116455,3999.443353,3948.743508,235870 +26-05-2021,DIVISLAB.NS,3971.653027,3961.841797,3982.527647,3919.696507,344734 +27-05-2021,DIVISLAB.NS,3963.194388,3943.088379,3988.32684,3921.870837,781730 +28-05-2021,DIVISLAB.NS,3955.461422,3982.768799,4009.254443,3942.460258,483595 +31-05-2021,DIVISLAB.NS,4050.191818,4054.05835,4141.248825,3972.861187,3090619 +01-06-2021,DIVISLAB.NS,4064.69086,4079.287109,4086.053539,4016.407364,652655 +02-06-2021,DIVISLAB.NS,4075.227662,4073.632813,4113.506421,4060.824926,603352 +03-06-2021,DIVISLAB.NS,4089.82325,4090.983398,4102.389476,4067.590697,382915 +04-06-2021,DIVISLAB.NS,4092.336626,4119.402344,4135.158269,4076.821887,389667 +07-06-2021,DIVISLAB.NS,4121.867891,4088.809326,4155.555144,4079.191139,429298 +08-06-2021,DIVISLAB.NS,4088.808974,4099.683594,4116.986228,4061.59788,366017 +09-06-2021,DIVISLAB.NS,4108.189685,4125.057617,4171.020821,4089.050543,480787 +10-06-2021,DIVISLAB.NS,4132.355065,4226.649902,4277.34998,4132.355065,1275478 +11-06-2021,DIVISLAB.NS,4226.118849,4189.870117,4250.284671,4180.687105,574413 +14-06-2021,DIVISLAB.NS,4190.015198,4241.633301,4262.851082,4167.154425,540274 +15-06-2021,DIVISLAB.NS,4251.251394,4169.135742,4268.022569,4152.848356,798680 +16-06-2021,DIVISLAB.NS,4175.467509,4157.198242,4185.762055,4139.943751,358040 +17-06-2021,DIVISLAB.NS,4157.198607,4158.793457,4180.15614,4128.489419,205565 +18-06-2021,DIVISLAB.NS,4158.937766,4057.247803,4218.337542,4008.143044,1586031 +21-06-2021,DIVISLAB.NS,4050.191622,4087.987061,4097.411731,4023.125902,294121 +22-06-2021,DIVISLAB.NS,4093.496937,4145.646973,4154.346669,4078.176183,377841 +23-06-2021,DIVISLAB.NS,4156.520981,4083.636963,4166.380824,4080.398649,268303 +24-06-2021,DIVISLAB.NS,4093.689924,4108.527832,4117.565943,4055.072755,389303 +25-06-2021,DIVISLAB.NS,4112.684485,4106.981445,4145.888419,4098.765066,215936 +28-06-2021,DIVISLAB.NS,4109.156486,4170.440918,4203.886511,4109.156486,475081 +29-06-2021,DIVISLAB.NS,4172.567225,4210.797363,4223.702006,4156.521026,374334 +30-06-2021,DIVISLAB.NS,4223.218841,4261.15918,4284.116709,4209.734124,636015 +01-07-2021,DIVISLAB.NS,4269.617137,4287.693359,4305.285793,4265.605705,321217 +02-07-2021,DIVISLAB.NS,4287.693257,4368.841797,4378.943298,4283.149894,660211 +05-07-2021,DIVISLAB.NS,4382.713539,4407.797852,4430.126694,4366.522438,419343 +06-07-2021,DIVISLAB.NS,4412.678171,4373.239746,4429.110926,4361.543396,262654 +07-07-2021,DIVISLAB.NS,4349.847677,4400.644043,4413.693586,4335.348185,337061 +08-07-2021,DIVISLAB.NS,4381.746798,4359.997559,4407.845886,4349.847913,207589 +09-07-2021,DIVISLAB.NS,4364.347202,4446.221191,4470.676813,4360.287156,530967 +12-07-2021,DIVISLAB.NS,4456.177668,4435.636719,4469.662386,4422.973733,205249 +13-07-2021,DIVISLAB.NS,4446.511435,4452.359375,4464.635802,4414.515791,233256 +14-07-2021,DIVISLAB.NS,4455.693953,4468.937012,4506.10376,4432.15635,365170 +15-07-2021,DIVISLAB.NS,4471.643116,4453.566895,4497.162126,4444.480641,289805 +16-07-2021,DIVISLAB.NS,4470.677403,4598.853027,4612.772447,4465.844239,1156272 +19-07-2021,DIVISLAB.NS,4591.458159,4647.039551,4671.447032,4577.538267,493155 +20-07-2021,DIVISLAB.NS,4646.604677,4628.09375,4686.236629,4604.072826,361369 +22-07-2021,DIVISLAB.NS,4628.092683,4681.644043,4694.355169,4610.25812,384993 +23-07-2021,DIVISLAB.NS,4681.837941,4663.761719,4688.169198,4641.481021,177874 +26-07-2021,DIVISLAB.NS,4663.761997,4756.945313,4775.794654,4663.761997,619955 +27-07-2021,DIVISLAB.NS,4765.499315,4631.523926,4779.757148,4513.594734,935854 +28-07-2021,DIVISLAB.NS,4642.350863,4727.414551,4749.985521,4609.146931,956834 +29-07-2021,DIVISLAB.NS,4745.104166,4682.17627,4769.753305,4663.230642,658995 +30-07-2021,DIVISLAB.NS,4717.120107,4742.397461,4776.08471,4700.010517,659061 +02-08-2021,DIVISLAB.NS,4730.218027,4764.485352,4796.57728,4730.218027,359231 +03-08-2021,DIVISLAB.NS,4766.079892,4839.785645,4852.400014,4736.500833,530586 +04-08-2021,DIVISLAB.NS,4849.596814,4798.606934,4876.856048,4789.230407,381205 +05-08-2021,DIVISLAB.NS,4833.164905,4759.265625,4852.497565,4752.451051,413085 +06-08-2021,DIVISLAB.NS,4784.832803,4751.967285,4793.532499,4721.035033,314260 +09-08-2021,DIVISLAB.NS,4813.831371,4742.010742,4823.304184,4669.803083,955464 +10-08-2021,DIVISLAB.NS,4766.369778,4789.713867,4805.711924,4731.667754,356348 +11-08-2021,DIVISLAB.NS,4789.182577,4754.963867,4793.484282,4679.27623,354008 +12-08-2021,DIVISLAB.NS,4765.451711,4745.055664,4765.451711,4709.43515,200081 +13-08-2021,DIVISLAB.NS,4736.548623,4783.575684,4807.064671,4698.366629,314044 +16-08-2021,DIVISLAB.NS,4780.531043,4735.486328,4789.037695,4707.502118,225012 +17-08-2021,DIVISLAB.NS,4749.60805,4764.021484,4794.740731,4731.652037,356466 +18-08-2021,DIVISLAB.NS,4767.418797,4766.060059,4852.054426,4757.858338,506142 +20-08-2021,DIVISLAB.NS,4718.354794,4677.007813,4770.864095,4617.121892,549942 +23-08-2021,DIVISLAB.NS,4706.416824,4731.3125,4744.949649,4647.210508,410817 +24-08-2021,DIVISLAB.NS,4746.211474,4720.199707,4767.710067,4651.918226,425873 +25-08-2021,DIVISLAB.NS,4720.442116,4713.696289,4731.652303,4676.425523,345800 +26-08-2021,DIVISLAB.NS,4712.240322,4704.18457,4733.787728,4687.004843,281990 +27-08-2021,DIVISLAB.NS,4704.135336,4766.302246,4788.965266,4682.491252,349435 +30-08-2021,DIVISLAB.NS,4787.55807,4954.160645,4982.987512,4785.034428,866739 +31-08-2021,DIVISLAB.NS,4988.86007,5021.472168,5065.537102,4959.790549,896587 +01-09-2021,DIVISLAB.NS,5023.801211,5049.66748,5116.638555,4998.565733,581886 +02-09-2021,DIVISLAB.NS,5061.605989,5013.658203,5089.9959,5001.671731,414878 +03-09-2021,DIVISLAB.NS,5030.595495,5055.151367,5109.747353,4985.317319,547010 +06-09-2021,DIVISLAB.NS,5084.900645,5052.045898,5093.247386,5030.789955,271793 +07-09-2021,DIVISLAB.NS,5067.42998,5056.898926,5081.018315,5027.683911,285728 +08-09-2021,DIVISLAB.NS,5069.418699,4935.524902,5069.418699,4899.61288,670825 +09-09-2021,DIVISLAB.NS,4934.700934,4906.262207,4934.700934,4886.656466,373656 +13-09-2021,DIVISLAB.NS,4910.2416,4935.671387,4946.153626,4853.947073,351984 +14-09-2021,DIVISLAB.NS,4974.300951,4945.037598,5038.748385,4922.665091,521157 +15-09-2021,DIVISLAB.NS,4972.311484,5007.204102,5013.124828,4940.427333,336784 +16-09-2021,DIVISLAB.NS,5005.359951,5014.96875,5021.908412,4974.398056,289942 +17-09-2021,DIVISLAB.NS,5025.742579,4972.165527,5045.785277,4910.775373,401270 +20-09-2021,DIVISLAB.NS,4950.036735,4959.839844,5081.649571,4930.285023,451356 +21-09-2021,DIVISLAB.NS,4968.963008,5027.150391,5035.885749,4930.624491,340766 +22-09-2021,DIVISLAB.NS,5026.131106,4988.763184,5034.623816,4975.174848,199338 +23-09-2021,DIVISLAB.NS,5017.831708,5058.839355,5071.06895,4990.412394,258292 +24-09-2021,DIVISLAB.NS,5081.406743,4958.334961,5099.508252,4942.271797,350328 +27-09-2021,DIVISLAB.NS,4969.448048,4787.509766,4982.890888,4780.181961,553003 +28-09-2021,DIVISLAB.NS,4819.005375,4643.375977,4819.005375,4562.768231,1028992 +29-09-2021,DIVISLAB.NS,4648.180599,4665.117676,4769.795993,4612.36573,877223 +30-09-2021,DIVISLAB.NS,4655.94599,4657.596191,4702.389073,4625.46939,541396 +01-10-2021,DIVISLAB.NS,4658.857481,4690.20752,4730.681533,4639.445574,362529 +04-10-2021,DIVISLAB.NS,4746.210503,5067.186523,5159.198758,4746.210503,2888637 +05-10-2021,DIVISLAB.NS,5096.110741,5064.420898,5099.847628,4995.751279,575663 +06-10-2021,DIVISLAB.NS,5071.360577,4985.51123,5074.126868,4967.361382,304090 +07-10-2021,DIVISLAB.NS,4998.565174,4947.94873,5010.260657,4913.347107,314433 +08-10-2021,DIVISLAB.NS,4972.359653,4922.179688,4980.124416,4874.620518,314249 +11-10-2021,DIVISLAB.NS,4953.918268,4991.819824,5070.341361,4911.697374,386696 +12-10-2021,DIVISLAB.NS,5032.730942,5072.233887,5133.478545,4951.006628,505001 +13-10-2021,DIVISLAB.NS,5144.155132,5094.557617,5175.844974,5064.129359,363526 +14-10-2021,DIVISLAB.NS,5094.558197,5214.184082,5230.53871,5072.525965,549795 +18-10-2021,DIVISLAB.NS,5224.714436,5185.938965,5265.576593,5158.276999,544942 +19-10-2021,DIVISLAB.NS,5186.861059,5039.427734,5231.508441,5015.793645,388226 +20-10-2021,DIVISLAB.NS,5029.721913,4965.953613,5136.39024,4939.553706,623004 +21-10-2021,DIVISLAB.NS,5015.599497,5040.932129,5065.536814,4904.078193,435607 +22-10-2021,DIVISLAB.NS,5084.948943,4924.218262,5084.948943,4901.506426,372979 +25-10-2021,DIVISLAB.NS,4903.447577,4849.045898,4920.918293,4731.50671,588823 +26-10-2021,DIVISLAB.NS,4848.123667,4871.320801,4924.800698,4825.897129,334367 +27-10-2021,DIVISLAB.NS,4860.596297,4997.935547,5073.302185,4853.171337,624281 +28-10-2021,DIVISLAB.NS,5010.115723,4970.563965,5057.09244,4952.559612,410588 +29-10-2021,DIVISLAB.NS,4964.013128,4998.711914,5094.024574,4935.768706,442907 +01-11-2021,DIVISLAB.NS,5023.413387,5074.466797,5129.644763,4999.536646,307144 +02-11-2021,DIVISLAB.NS,5076.213654,5052.336914,5121.686141,5039.136723,314359 +03-11-2021,DIVISLAB.NS,5031.566563,4989.005859,5058.112442,4944.261317,674471 +04-11-2021,DIVISLAB.NS,5021.860111,5054.908691,5071.360471,5018.074884,36424 +08-11-2021,DIVISLAB.NS,4875.494164,4752.713867,4891.799975,4608.191858,2670018 +09-11-2021,DIVISLAB.NS,4821.917138,4805.708008,4943.484191,4770.912548,1441073 +10-11-2021,DIVISLAB.NS,4783.094283,4761.498535,4801.390102,4722.917367,454790 +11-11-2021,DIVISLAB.NS,4755.917121,4691.129883,4755.917121,4673.416518,341815 +12-11-2021,DIVISLAB.NS,4751.501259,4701.369629,4751.501259,4668.563695,356046 +15-11-2021,DIVISLAB.NS,4724.857789,4763.341797,4782.12291,4710.104551,292784 +16-11-2021,DIVISLAB.NS,4770.475694,4709.910645,4770.475694,4699.62224,268910 +17-11-2021,DIVISLAB.NS,4702.534222,4623.770508,4703.941774,4617.121835,372272 +18-11-2021,DIVISLAB.NS,4584.849929,4644.881348,4667.884174,4534.427309,631764 +22-11-2021,DIVISLAB.NS,4658.857575,4541.561035,4696.031187,4529.234759,456467 +23-11-2021,DIVISLAB.NS,4541.561309,4623.236816,4683.122741,4498.709618,507851 +24-11-2021,DIVISLAB.NS,4648.083773,4545.006836,4648.083773,4517.635859,322715 +25-11-2021,DIVISLAB.NS,4539.474174,4658.663086,4674.338579,4518.703529,311013 +26-11-2021,DIVISLAB.NS,4629.739761,4792.605469,4928.392136,4616.879372,1570555 +29-11-2021,DIVISLAB.NS,4819.539187,4776.63916,4843.270431,4668.660436,551230 +30-11-2021,DIVISLAB.NS,4785.035003,4735.340332,4804.15592,4697.826917,864073 +01-12-2021,DIVISLAB.NS,4736.844576,4612.462891,4831.428798,4586.062511,603122 +02-12-2021,DIVISLAB.NS,4635.563123,4636.824707,4683.025138,4614.307181,289153 +03-12-2021,DIVISLAB.NS,4656.236873,4617.17041,4656.285687,4574.998327,300986 +06-12-2021,DIVISLAB.NS,4634.592116,4510.161621,4634.592116,4498.708787,406673 +07-12-2021,DIVISLAB.NS,4515.306128,4488.808594,4529.476913,4464.980671,404320 +08-12-2021,DIVISLAB.NS,4513.26859,4469.543457,4514.239185,4450.179889,637075 +09-12-2021,DIVISLAB.NS,4503.562053,4442.366211,4503.562053,4383.062745,710302 +10-12-2021,DIVISLAB.NS,4416.20869,4373.939453,4433.436756,4357.972971,784691 +13-12-2021,DIVISLAB.NS,4407.472975,4397.18457,4455.808428,4357.972617,531695 +14-12-2021,DIVISLAB.NS,4387.090663,4517.538574,4524.915193,4368.649353,883708 +15-12-2021,DIVISLAB.NS,4517.005187,4453.770996,4517.005187,4401.649837,1210492 +16-12-2021,DIVISLAB.NS,4482.209159,4466.145996,4501.038613,4437.561775,835422 +17-12-2021,DIVISLAB.NS,4472.50327,4378.79248,4489.00339,4369.76566,424694 +20-12-2021,DIVISLAB.NS,4357.973151,4278.821289,4365.737914,4227.913373,404674 +21-12-2021,DIVISLAB.NS,4317.450495,4276.151855,4317.450495,4232.766056,825709 +22-12-2021,DIVISLAB.NS,4299.737529,4429.312012,4449.209217,4256.060737,843170 +23-12-2021,DIVISLAB.NS,4425.866212,4346.811035,4435.620505,4339.579911,703933 +24-12-2021,DIVISLAB.NS,4382.237813,4316.47998,4382.237813,4309.443164,295431 +27-12-2021,DIVISLAB.NS,4319.148992,4341.666992,4358.943399,4301.532783,242523 +28-12-2021,DIVISLAB.NS,4363.360151,4392.28418,4402.232783,4344.579508,403732 +29-12-2021,DIVISLAB.NS,4396.602196,4485.703125,4489.779341,4384.421415,701459 +30-12-2021,DIVISLAB.NS,4505.698158,4491.818359,4520.450924,4474.444796,434083 +31-12-2021,DIVISLAB.NS,4512.297102,4540.638672,4552.091506,4493.855793,293933 +03-01-2022,DIVISLAB.NS,4551.121418,4514.481445,4570.290676,4505.503439,203444 +04-01-2022,DIVISLAB.NS,4515.306786,4485.800781,4542.337961,4473.474031,259508 +05-01-2022,DIVISLAB.NS,4484.053446,4424.410645,4494.050862,4408.444161,510511 +06-01-2022,DIVISLAB.NS,4401.649347,4357.147461,4423.002442,4338.560657,447726 +07-01-2022,DIVISLAB.NS,4367.678565,4383.887695,4416.014019,4339.046006,269479 +10-01-2022,DIVISLAB.NS,4387.090337,4334.483887,4401.212307,4330.990123,361423 +11-01-2022,DIVISLAB.NS,4343.413657,4383.741699,4406.356852,4303.861901,476123 +12-01-2022,DIVISLAB.NS,4397.816207,4360.788086,4404.562034,4335.698099,496883 +13-01-2022,DIVISLAB.NS,4360.884486,4455.080566,4483.324983,4334.678414,646137 +14-01-2022,DIVISLAB.NS,4455.032655,4480.850586,4499.680041,4424.944199,399974 +17-01-2022,DIVISLAB.NS,4479.297556,4494.196289,4530.739109,4426.885407,315394 +18-01-2022,DIVISLAB.NS,4498.709068,4394.030273,4503.901847,4379.37419,340707 +19-01-2022,DIVISLAB.NS,4416.208927,4349.723145,4416.208927,4333.708321,365211 +20-01-2022,DIVISLAB.NS,4363.796529,4202.435059,4363.796529,4185.206992,805433 +21-01-2022,DIVISLAB.NS,4201.027403,4056.505859,4201.027403,4016.129001,1172704 +24-01-2022,DIVISLAB.NS,4065.823614,3937.316895,4066.79421,3677.536927,1397434 +25-01-2022,DIVISLAB.NS,3882.381279,3930.134521,3976.480685,3815.361625,561610 +27-01-2022,DIVISLAB.NS,3910.479899,3824,3925.669858,3804.733588,864770 +28-01-2022,DIVISLAB.NS,3825.115933,3824.824707,3950.322722,3814.58488,492149 +31-01-2022,DIVISLAB.NS,3901.792999,3917.419678,3988.127638,3878.353218,454611 +01-02-2022,DIVISLAB.NS,3935.812632,3987.54541,4002.735132,3914.022814,309874 +02-02-2022,DIVISLAB.NS,4018.264686,4095.57251,4110.471243,4003.705756,346003 +03-02-2022,DIVISLAB.NS,4125.030156,4137.114258,4148.324444,4079.412176,504989 +04-02-2022,DIVISLAB.NS,4144.44171,4177.927246,4245.966068,4107.996048,964227 +07-02-2022,DIVISLAB.NS,4177.927118,4077.955811,4218.061325,4055.486626,380821 +08-02-2022,DIVISLAB.NS,4077.955952,4151.769531,4162.300585,4045.68366,436195 +09-02-2022,DIVISLAB.NS,4154.147915,4202.144043,4229.320712,4152.983012,280094 +10-02-2022,DIVISLAB.NS,4207.045125,4186.905273,4233.688154,4173.607929,559595 +11-02-2022,DIVISLAB.NS,4186.905779,4165.067383,4342.443687,4115.37271,2585446 +14-02-2022,DIVISLAB.NS,4114.790755,4152.109863,4226.942862,4068.784155,1147299 +15-02-2022,DIVISLAB.NS,4154.147998,4198.601074,4218.207289,4154.147998,371572 +16-02-2022,DIVISLAB.NS,4212.383134,4333.853027,4365.737174,4185.254809,1373620 +17-02-2022,DIVISLAB.NS,4334.339279,4311.579102,4387.236729,4294.884671,601590 +18-02-2022,DIVISLAB.NS,4302.358143,4225.389648,4311.578799,4197.824836,580486 +21-02-2022,DIVISLAB.NS,4217.236245,4133.085449,4217.236245,4125.514996,284980 +22-02-2022,DIVISLAB.NS,4027.970462,4100.570801,4120.371324,4014.091139,430407 +23-02-2022,DIVISLAB.NS,4107.559265,4058.641357,4133.425535,4050.439638,379328 +24-02-2022,DIVISLAB.NS,3979.440632,3820.893799,4009.431931,3801.433553,723045 +25-02-2022,DIVISLAB.NS,3930.862321,4016.663086,4035.638034,3864.813264,450834 +28-02-2022,DIVISLAB.NS,3998.852552,4139.588867,4158.418321,3958.766919,611670 +02-03-2022,DIVISLAB.NS,4105.618033,4038.549805,4184.090756,4013.702471,576094 +03-03-2022,DIVISLAB.NS,4076.500135,4038.113281,4102.511898,4021.467193,421554 +04-03-2022,DIVISLAB.NS,3979.440833,3974.296631,4035.541054,3943.528806,429937 +07-03-2022,DIVISLAB.NS,3930.910892,3955.127197,3974.539103,3857.194228,540735 +08-03-2022,DIVISLAB.NS,3950.225752,4041.801514,4052.235413,3946.440525,414138 +09-03-2022,DIVISLAB.NS,4057.088824,4109.549316,4153.760222,4027.970962,385251 +10-03-2022,DIVISLAB.NS,4142.015318,4174.433105,4206.559904,4127.21374,414284 +11-03-2022,DIVISLAB.NS,4171.618718,4211.80127,4225.001461,4125.030142,352915 +14-03-2022,DIVISLAB.NS,4212.383723,4264.601563,4274.987122,4197.921948,492612 +15-03-2022,DIVISLAB.NS,4236.745443,4257.273438,4346.519861,4236.745443,403394 +16-03-2022,DIVISLAB.NS,4291.97248,4272.803223,4326.137625,4241.501524,227588 +17-03-2022,DIVISLAB.NS,4309.394639,4371.900879,4386.993446,4301.047425,438327 +21-03-2022,DIVISLAB.NS,4391.943759,4325.215332,4408.880837,4297.310717,356749 +22-03-2022,DIVISLAB.NS,4325.215473,4317.741699,4361.612798,4280.325439,292831 +23-03-2022,DIVISLAB.NS,4333.708268,4419.654297,4439.357667,4329.09794,574783 +24-03-2022,DIVISLAB.NS,4410.38481,4362.48584,4416.160041,4335.406327,467266 +25-03-2022,DIVISLAB.NS,4369.620329,4323.177246,4387.091046,4290.031509,270912 +28-03-2022,DIVISLAB.NS,4302.6491,4286.682617,4327.836238,4245.869273,316896 +29-03-2022,DIVISLAB.NS,4280.325426,4427.467773,4444.016234,4280.325426,589480 +30-03-2022,DIVISLAB.NS,4443.385404,4405.144043,4489.003384,4373.4542,360504 +31-03-2022,DIVISLAB.NS,4396.796746,4272.608887,4419.654076,4261.544195,611205 +01-04-2022,DIVISLAB.NS,4294.884776,4250.916992,4312.500988,4207.628341,348173 +04-04-2022,DIVISLAB.NS,4250.916516,4365.349609,4372.53192,4250.139755,334083 +05-04-2022,DIVISLAB.NS,4367.678928,4330.02002,4384.033554,4309.443209,336772 +06-04-2022,DIVISLAB.NS,4329.825501,4257.904297,4393.884789,4244.315963,532706 +07-04-2022,DIVISLAB.NS,4257.904592,4317.64502,4338.561159,4257.904592,387968 +08-04-2022,DIVISLAB.NS,4319.05195,4373.454102,4394.952693,4282.266483,241609 +11-04-2022,DIVISLAB.NS,4368.64971,4371.367188,4387.091022,4310.947626,231619 +12-04-2022,DIVISLAB.NS,4349.917065,4341.86084,4401.843913,4305.657825,378104 +13-04-2022,DIVISLAB.NS,4339.531368,4366.950684,4387.527492,4299.882457,306254 +18-04-2022,DIVISLAB.NS,4357.972998,4391.84668,4433.873742,4319.391834,439474 +19-04-2022,DIVISLAB.NS,4392.9144,4281.684082,4444.355952,4220.87638,421066 +20-04-2022,DIVISLAB.NS,4345.355117,4324.632813,4355.158224,4254.410148,390369 +21-04-2022,DIVISLAB.NS,4311.09339,4395.874512,4416.208673,4302.697362,377100 +22-04-2022,DIVISLAB.NS,4395.82565,4360.398926,4395.82565,4313.373399,395984 +25-04-2022,DIVISLAB.NS,4309.443068,4280.422363,4343.365562,4256.060327,271185 +26-04-2022,DIVISLAB.NS,4285.275427,4386.702637,4395.631829,4285.275427,244626 +27-04-2022,DIVISLAB.NS,4339.531335,4397.378906,4435.620264,4274.501454,583807 +28-04-2022,DIVISLAB.NS,4435.378354,4430.379883,4504.338968,4377.385279,799337 +29-04-2022,DIVISLAB.NS,4418.149757,4372.919922,4483.810434,4356.031659,383948 +02-05-2022,DIVISLAB.NS,4356.807915,4377.044922,4420.285226,4333.756277,300278 +04-05-2022,DIVISLAB.NS,4367.678493,4216.411133,4464.738015,4202.677305,389110 +05-05-2022,DIVISLAB.NS,4237.473619,4237.424805,4299.737213,4208.015956,261002 +06-05-2022,DIVISLAB.NS,4149.295124,4043.354736,4183.799599,4000.308738,684913 +09-05-2022,DIVISLAB.NS,4008.558752,4106.686035,4128.912574,4003.705775,262555 +10-05-2022,DIVISLAB.NS,4086.206572,4170.017578,4185.740939,4086.206572,301378 +11-05-2022,DIVISLAB.NS,4142.500823,4167.541992,4201.512828,4115.324154,366780 +12-05-2022,DIVISLAB.NS,4161.039619,4108.918457,4169.240866,4018.313282,481414 +13-05-2022,DIVISLAB.NS,4188.118908,4155.21582,4226.651732,4128.960932,436997 +16-05-2022,DIVISLAB.NS,4164.824666,4094.068359,4183.023329,4086.206442,116360 +17-05-2022,DIVISLAB.NS,4094.068271,4176.811523,4186.760126,4078.781395,338343 +18-05-2022,DIVISLAB.NS,4149.295047,4238.298828,4256.982788,4148.227297,451480 +19-05-2022,DIVISLAB.NS,4155.11863,4075.724121,4209.423629,4066.794454,288480 +20-05-2022,DIVISLAB.NS,4134.735784,4178.218262,4197.824475,4095.911974,396121 +23-05-2022,DIVISLAB.NS,4195.883347,3783.283203,4308.278089,3760.425874,2180936 +24-05-2022,DIVISLAB.NS,3779.498147,3554.028809,3797.45416,3542.672891,4971455 +25-05-2022,DIVISLAB.NS,3577.614362,3415.864746,3596.346899,3394.414495,1567485 +26-05-2022,DIVISLAB.NS,3445.613344,3347.291992,3462.938565,3266.587087,2436609 +27-05-2022,DIVISLAB.NS,3401.936591,3411.351318,3434.597029,3350.106896,900885 +30-05-2022,DIVISLAB.NS,3469.878479,3461.628418,3505.693353,3426.492913,838443 +31-05-2022,DIVISLAB.NS,3479.584177,3485.698975,3521.271198,3426.201435,1013666 +01-06-2022,DIVISLAB.NS,3520.543256,3450.611816,3530.297786,3432.025011,502863 +02-06-2022,DIVISLAB.NS,3445.612957,3420.717285,3447.50557,3401.936173,291231 +03-06-2022,DIVISLAB.NS,3455.319318,3376.021729,3461.676765,3370.004085,592744 +06-06-2022,DIVISLAB.NS,3367.965839,3396.743896,3421.348583,3367.965839,552885 +07-06-2022,DIVISLAB.NS,3388.39685,3398.296875,3412.467662,3348.651019,414997 +08-06-2022,DIVISLAB.NS,3379.806836,3392.521729,3416.446807,3368.062775,342198 +09-06-2022,DIVISLAB.NS,3372.818898,3404.072021,3413.583903,3350.495205,600724 +10-06-2022,DIVISLAB.NS,3372.818709,3424.308838,3438.625119,3359.909744,376643 +13-06-2022,DIVISLAB.NS,3360.201014,3371.993652,3418.436733,3354.377442,605558 +14-06-2022,DIVISLAB.NS,3371.99383,3421.979492,3444.642989,3354.862917,384679 +15-06-2022,DIVISLAB.NS,3421.348819,3475.799316,3484.340366,3416.932563,410170 +16-06-2022,DIVISLAB.NS,3521.319855,3460.075195,3521.319855,3429.307371,521488 +17-06-2022,DIVISLAB.NS,3460.0267,3379.564209,3460.172195,3354.474463,740538 +20-06-2022,DIVISLAB.NS,3378.642384,3429.647217,3435.858932,3350.543696,247790 +21-06-2022,DIVISLAB.NS,3435.907536,3493.657959,3507.634437,3435.907536,315204 +22-06-2022,DIVISLAB.NS,3469.878144,3493.754883,3518.407908,3441.245583,450929 +23-06-2022,DIVISLAB.NS,3515.156429,3558.493652,3579.458369,3498.996112,392345 +24-06-2022,DIVISLAB.NS,3558.10539,3572.761475,3591.154209,3531.317101,345510 +27-06-2022,DIVISLAB.NS,3595.667536,3565.43335,3605.761633,3549.564258,272457 +28-06-2022,DIVISLAB.NS,3573.246567,3507.19751,3573.246567,3477.594353,560883 +29-06-2022,DIVISLAB.NS,3484.437274,3477.98291,3494.143228,3440.760484,404647 +30-06-2022,DIVISLAB.NS,3456.289949,3523.64917,3528.114003,3446.583996,576558 +01-07-2022,DIVISLAB.NS,3484.777059,3530.589111,3542.284833,3475.750475,304397 +04-07-2022,DIVISLAB.NS,3552.281501,3532.530029,3571.256685,3489.435458,199015 +05-07-2022,DIVISLAB.NS,3562.084847,3503.897705,3570.334908,3499.2388,342952 +06-07-2022,DIVISLAB.NS,3508.653368,3537.625732,3553.058103,3494.143016,228612 +07-07-2022,DIVISLAB.NS,3561.114117,3548.884521,3600.908524,3494.143042,284603 +08-07-2022,DIVISLAB.NS,3576.643788,3563.34668,3583.437956,3539.130374,220051 +11-07-2022,DIVISLAB.NS,3563.346616,3624.300049,3636.820634,3526.852137,391665 +12-07-2022,DIVISLAB.NS,3601.005609,3579.021484,3630.026313,3571.790597,311547 +13-07-2022,DIVISLAB.NS,3593.143781,3667.685547,3675.595804,3581.496637,480781 +14-07-2022,DIVISLAB.NS,3672.732873,3624.009033,3715.390492,3605.81037,377282 +15-07-2022,DIVISLAB.NS,3636.820433,3618.136475,3668.850077,3593.628944,214591 +18-07-2022,DIVISLAB.NS,3654.29108,3628.521729,3678.507383,3611.439394,194454 +19-07-2022,DIVISLAB.NS,3625.173355,3642.886719,3655.164654,3620.320379,167954 +20-07-2022,DIVISLAB.NS,3678.556061,3631.627686,3678.556061,3626.969018,223231 +21-07-2022,DIVISLAB.NS,3631.627532,3682.923584,3688.261858,3631.579191,237218 +22-07-2022,DIVISLAB.NS,3693.115322,3685.10791,3704.956538,3649.438531,214477 +25-07-2022,DIVISLAB.NS,3685.107688,3663.317871,3705.732838,3651.379502,111963 +26-07-2022,DIVISLAB.NS,3663.31798,3578.584961,3682.293166,3572.033442,247798 +27-07-2022,DIVISLAB.NS,3577.614581,3675.11084,3695.978641,3559.221846,509519 +28-07-2022,DIVISLAB.NS,3682.438614,3736.452148,3746.40075,3664.094457,339914 +29-07-2022,DIVISLAB.NS,3751.35114,3718.981689,3770.083678,3707.674348,406169 +01-08-2022,DIVISLAB.NS,3722.232765,3683.603027,3743.779933,3671.033866,364990 +02-08-2022,DIVISLAB.NS,3683.603298,3712.429932,3727.086016,3675.644464,293036 +03-08-2022,DIVISLAB.NS,3724.368359,3708.499268,3750.331784,3668.850353,253640 +04-08-2022,DIVISLAB.NS,3727.085758,3773.819824,3789.203854,3699.666442,470197 +05-08-2022,DIVISLAB.NS,3805.655795,3797.163086,3833.560412,3785.32187,374417 +08-08-2022,DIVISLAB.NS,3795.027637,3821.816162,3832.880854,3761.056801,257202 +10-08-2022,DIVISLAB.NS,3826.086428,3832.686523,3857.048322,3796.046553,342277 +11-08-2022,DIVISLAB.NS,3853.421035,3861.294189,3868.140369,3819.239087,275719 +12-08-2022,DIVISLAB.NS,3863.250227,3644.319092,3871.22104,3618.694868,2107936 +16-08-2022,DIVISLAB.NS,3706.716939,3649.991455,3706.716939,3623.633714,916641 +17-08-2022,DIVISLAB.NS,3669.552238,3666.03125,3694.491892,3657.81593,671368 +18-08-2022,DIVISLAB.NS,3672.486066,3661.33667,3675.420143,3633.365043,420941 +19-08-2022,DIVISLAB.NS,3661.532387,3614.978271,3675.126847,3592.288125,596806 +22-08-2022,DIVISLAB.NS,3572.727533,3501.967285,3592.777058,3479.86405,1050176 +23-08-2022,DIVISLAB.NS,3483.727245,3454.679932,3509.106962,3451.452399,987698 +24-08-2022,DIVISLAB.NS,3471.990995,3419.813232,3471.990995,3370.27633,1864680 +25-08-2022,DIVISLAB.NS,3432.869799,3458.151855,3483.727129,3425.241151,1167223 +26-08-2022,DIVISLAB.NS,3476.881159,3508.666992,3522.554909,3462.210774,580356 +29-08-2022,DIVISLAB.NS,3447.54026,3503.727783,3534.584539,3434.385863,423183 +30-08-2022,DIVISLAB.NS,3506.222117,3547.152588,3551.79821,3502.358963,502761 +01-09-2022,DIVISLAB.NS,3498.691197,3520.109863,3544.315998,3498.691197,313035 +02-09-2022,DIVISLAB.NS,3527.738386,3519.082764,3539.474693,3493.751996,318073 +05-09-2022,DIVISLAB.NS,3511.111943,3513.801514,3521.772327,3474.973945,278299 +06-09-2022,DIVISLAB.NS,3515.855328,3506.710693,3533.215282,3497.41945,211744 +07-09-2022,DIVISLAB.NS,3498.397363,3512.040771,3522.799052,3483.775929,236704 +08-09-2022,DIVISLAB.NS,3528.716483,3489.986572,3530.574636,3486.856938,326405 +09-09-2022,DIVISLAB.NS,3492.529353,3523.826172,3540.257049,3492.529353,292875 +12-09-2022,DIVISLAB.NS,3531.063595,3597.178223,3606.958479,3523.826301,469042 +13-09-2022,DIVISLAB.NS,3599.134503,3587.00708,3626.470273,3569.793733,356054 +14-09-2022,DIVISLAB.NS,3526.075913,3587.936035,3607.790004,3526.075913,292682 +15-09-2022,DIVISLAB.NS,3589.45216,3526.222656,3599.476923,3511.112207,388216 +16-09-2022,DIVISLAB.NS,3540.354903,3495.170166,3540.354903,3481.869161,567321 +19-09-2022,DIVISLAB.NS,3495.46358,3540.012695,3552.531471,3481.820171,386152 +20-09-2022,DIVISLAB.NS,3557.714592,3551.748779,3572.580772,3536.344877,318797 +21-09-2022,DIVISLAB.NS,3553.851704,3495.170166,3563.925416,3489.595468,370336 +22-09-2022,DIVISLAB.NS,3491.55129,3501.429443,3516.833346,3466.122625,347349 +23-09-2022,DIVISLAB.NS,3501.429552,3562.556152,3618.694726,3492.676032,761456 +26-09-2022,DIVISLAB.NS,3554.92755,3589.354004,3638.059727,3511.111955,809605 +27-09-2022,DIVISLAB.NS,3591.310072,3599.329834,3630.431096,3553.264971,402344 +28-09-2022,DIVISLAB.NS,3569.793671,3621.971436,3643.145596,3564.659036,454801 +29-09-2022,DIVISLAB.NS,3640.113354,3612.484131,3668.573994,3584.414844,795614 +30-09-2022,DIVISLAB.NS,3657.717713,3623.780273,3657.717713,3577.617515,433624 +03-10-2022,DIVISLAB.NS,3618.694751,3644.954834,3713.563235,3618.694751,549563 +04-10-2022,DIVISLAB.NS,3686.178732,3697.034912,3711.607399,3655.664379,287021 +06-10-2022,DIVISLAB.NS,3715.519419,3650.969727,3722.952509,3631.458163,354601 +07-10-2022,DIVISLAB.NS,3640.895898,3653.65918,3667.498147,3612.875559,222557 +10-10-2022,DIVISLAB.NS,3601.87281,3605.589355,3657.424713,3569.89142,290753 +11-10-2022,DIVISLAB.NS,3623.634058,3425.241455,3623.634058,3413.30959,1492286 +12-10-2022,DIVISLAB.NS,3432.869905,3450.278809,3462.406231,3395.704932,445779 +13-10-2022,DIVISLAB.NS,3442.650277,3446.415771,3466.024995,3423.578777,299017 +14-10-2022,DIVISLAB.NS,3467.932296,3494.290039,3508.618019,3463.237725,320044 +17-10-2022,DIVISLAB.NS,3471.990895,3499.913574,3523.630695,3471.990895,211512 +18-10-2022,DIVISLAB.NS,3509.155856,3493.751953,3518.936112,3484.705216,300258 +19-10-2022,DIVISLAB.NS,3506.221843,3528.765381,3532.628534,3483.776202,230936 +20-10-2022,DIVISLAB.NS,3503.287957,3571.651855,3575.221792,3486.172507,329906 +21-10-2022,DIVISLAB.NS,3586.42,3492.920654,3588.376052,3484.705334,397013 +24-10-2022,DIVISLAB.NS,3550.135103,3533.068604,3550.135103,3506.221848,47320 +25-10-2022,DIVISLAB.NS,3536.931729,3518.104736,3539.376793,3488.959764,211326 +27-10-2022,DIVISLAB.NS,3554.14512,3541.479736,3554.14512,3518.398236,391000 +28-10-2022,DIVISLAB.NS,3559.2308,3469.545898,3559.2308,3462.210706,375361 +31-10-2022,DIVISLAB.NS,3489.057323,3529.596436,3540.452615,3489.057323,356104 +01-11-2022,DIVISLAB.NS,3546.320802,3752.14624,3765.545143,3535.611469,1860907 +02-11-2022,DIVISLAB.NS,3752.146638,3698.355225,3818.163373,3689.601942,740136 +03-11-2022,DIVISLAB.NS,3701.827264,3698.355225,3711.607521,3652.925979,432168 +04-11-2022,DIVISLAB.NS,3698.355045,3663.977539,3709.846847,3629.257628,386100 +07-11-2022,DIVISLAB.NS,3666.618214,3339.517578,3688.819348,3330.177385,2860839 +09-11-2022,DIVISLAB.NS,3343.869795,3226.262207,3354.628077,3204.012123,3218306 +10-11-2022,DIVISLAB.NS,3226.261942,3214.525635,3273.353779,3189.439374,1188273 +11-11-2022,DIVISLAB.NS,3242.154952,3199.512939,3251.935209,3194.231697,900708 +14-11-2022,DIVISLAB.NS,3215.552957,3203.71875,3215.552957,3124.938732,1081953 +15-11-2022,DIVISLAB.NS,3207.924153,3253.500244,3256.825436,3206.946127,526764 +16-11-2022,DIVISLAB.NS,3253.891295,3217.508789,3258.732474,3193.253706,830117 +17-11-2022,DIVISLAB.NS,3226.506576,3217.704346,3235.308807,3200.197782,276727 +18-11-2022,DIVISLAB.NS,3233.79294,3215.112793,3241.95955,3188.657151,371863 +21-11-2022,DIVISLAB.NS,3203.571758,3194.182617,3230.369564,3184.402361,465773 +22-11-2022,DIVISLAB.NS,3210.173382,3232.961426,3261.617384,3174.181993,551017 +23-11-2022,DIVISLAB.NS,3249.147668,3227.435547,3249.539021,3222.594368,321234 +24-11-2022,DIVISLAB.NS,3243.133036,3232.765869,3243.133036,3220.736345,310442 +25-11-2022,DIVISLAB.NS,3221.616174,3269.197021,3273.451528,3204.011714,385136 +28-11-2022,DIVISLAB.NS,3278.341718,3301.374268,3310.616561,3264.160347,498592 +29-11-2022,DIVISLAB.NS,3303.428338,3298.587158,3319.370204,3289.100357,233990 +30-11-2022,DIVISLAB.NS,3303.477339,3329.884033,3344.847874,3272.816377,1028382 +01-12-2022,DIVISLAB.NS,3334.969606,3334.138428,3349.737889,3314.528965,266446 +02-12-2022,DIVISLAB.NS,3320.396826,3306.948975,3320.396826,3258.781215,475542 +05-12-2022,DIVISLAB.NS,3320.348103,3294.821777,3320.397052,3273.451822,379966 +06-12-2022,DIVISLAB.NS,3286.166251,3282.15625,3294.821873,3275.016854,254786 +07-12-2022,DIVISLAB.NS,3282.254243,3264.894287,3285.041712,3254.869524,211120 +08-12-2022,DIVISLAB.NS,3267.583524,3215.210205,3277.217171,3212.325077,347880 +09-12-2022,DIVISLAB.NS,3227.484453,3202.104736,3235.015202,3191.346455,384319 +12-12-2022,DIVISLAB.NS,3203.034044,3265.432129,3275.848007,3183.131126,396759 +13-12-2022,DIVISLAB.NS,3274.234023,3281.813721,3291.056015,3258.634563,217843 +14-12-2022,DIVISLAB.NS,3295.946454,3319.272461,3325.287223,3276.923902,334854 +15-12-2022,DIVISLAB.NS,3319.272409,3291.496338,3338.343909,3277.363915,234168 +16-12-2022,DIVISLAB.NS,3267.485816,3253.793457,3305.726715,3239.612085,367711 +19-12-2022,DIVISLAB.NS,3256.434232,3272.327148,3276.385859,3230.565263,163186 +20-12-2022,DIVISLAB.NS,3273.451791,3277.901855,3281.275996,3235.651196,143983 +21-12-2022,DIVISLAB.NS,3281.276035,3441.427734,3451.94151,3277.901894,1455203 +22-12-2022,DIVISLAB.NS,3456.342461,3419.07959,3456.342461,3390.325733,594661 +23-12-2022,DIVISLAB.NS,3413.309462,3421.57373,3560.013307,3397.75895,1625800 +26-12-2022,DIVISLAB.NS,3452.381543,3353.454346,3471.012979,3344.847672,654257 +27-12-2022,DIVISLAB.NS,3358.539873,3400.692871,3422.796106,3353.454187,362159 +28-12-2022,DIVISLAB.NS,3393.748862,3370.618652,3422.796175,3362.941056,195450 +29-12-2022,DIVISLAB.NS,3375.166436,3337.218994,3415.265487,3312.474898,535637 +30-12-2022,DIVISLAB.NS,3372.819272,3338.197021,3372.819272,3310.616747,243318 +02-01-2023,DIVISLAB.NS,3344.847696,3298.538086,3344.847696,3291.056285,283161 +03-01-2023,DIVISLAB.NS,3298.538001,3318.440918,3327.243149,3283.721009,244677 +04-01-2023,DIVISLAB.NS,3315.702352,3360.055908,3373.210305,3315.506794,365514 +05-01-2023,DIVISLAB.NS,3360.056197,3385.77832,3394.629262,3330.177464,270647 +06-01-2023,DIVISLAB.NS,3385.778148,3359.420166,3408.614903,3339.957551,353616 +09-01-2023,DIVISLAB.NS,3398.638889,3383.479492,3417.221375,3370.276147,164412 +10-01-2023,DIVISLAB.NS,3389.836614,3424.898926,3442.649994,3376.828826,244607 +11-01-2023,DIVISLAB.NS,3423.089565,3336.485352,3423.089565,3331.15516,239027 +12-01-2023,DIVISLAB.NS,3349.737835,3232.668213,3351.155924,3209.195597,929239 +13-01-2023,DIVISLAB.NS,3248.854661,3278.048584,3285.530624,3234.819897,273260 +16-01-2023,DIVISLAB.NS,3288.317576,3259.954834,3293.696717,3243.621854,123326 +17-01-2023,DIVISLAB.NS,3266.605723,3273.843018,3278.488639,3247.094159,136458 +18-01-2023,DIVISLAB.NS,3277.950745,3314.039795,3319.418936,3273.842847,142704 +19-01-2023,DIVISLAB.NS,3300.836438,3307.682617,3314.28429,3278.390798,104419 +20-01-2023,DIVISLAB.NS,3307.68267,3269.686279,3325.287132,3262.937998,168535 +23-01-2023,DIVISLAB.NS,3269.637522,3311.30127,3339.957468,3260.199431,220594 +24-01-2023,DIVISLAB.NS,3315.506901,3282.302979,3324.309132,3271.495747,127508 +25-01-2023,DIVISLAB.NS,3276.434665,3262.399902,3302.596849,3230.66302,239083 +27-01-2023,DIVISLAB.NS,3285.775068,3313.012939,3330.177337,3242.203978,326612 +30-01-2023,DIVISLAB.NS,3325.2381,3292.425293,3330.226126,3278.781884,292148 +31-01-2023,DIVISLAB.NS,3300.83657,3242.448486,3306.851332,3237.020396,512249 +01-02-2023,DIVISLAB.NS,3258.928025,3283.085449,3343.869647,3227.778052,501235 +02-02-2023,DIVISLAB.NS,3254.91798,3195.209473,3295.457092,3183.326558,334618 +03-02-2023,DIVISLAB.NS,3198.143742,2820.968262,3198.143742,2733.581578,4486682 +06-02-2023,DIVISLAB.NS,2748.252144,2716.955322,2814.855788,2684.680475,2195618 +07-02-2023,DIVISLAB.NS,2728.838071,2690.401855,2757.983282,2679.88808,1469217 +08-02-2023,DIVISLAB.NS,2697.345775,2737.542725,2759.988365,2696.416699,913575 +09-02-2023,DIVISLAB.NS,2710.157804,2761.112793,2793.241028,2710.157804,742365 +10-02-2023,DIVISLAB.NS,2761.112774,2749.474365,2775.538651,2734.363918,380182 +13-02-2023,DIVISLAB.NS,2763.264924,2712.260742,2763.264924,2695.438748,473865 +14-02-2023,DIVISLAB.NS,2736.906849,2730.305176,2736.906849,2694.460632,213194 +15-02-2023,DIVISLAB.NS,2728.740533,2760.526367,2764.731925,2711.087122,214098 +16-02-2023,DIVISLAB.NS,2772.702469,2813.388428,2822.581773,2764.48715,498759 +17-02-2023,DIVISLAB.NS,2812.801679,2767.616943,2812.801679,2763.900398,282100 +20-02-2023,DIVISLAB.NS,2772.213498,2836.861084,2854.856659,2738.471615,740945 +21-02-2023,DIVISLAB.NS,2846.78798,2854.465576,2863.952377,2819.843327,419138 +22-02-2023,DIVISLAB.NS,2851.531624,2856.372803,2872.070162,2840.528835,461368 +23-02-2023,DIVISLAB.NS,2856.372842,2810.063232,2870.505265,2803.021496,432267 +24-02-2023,DIVISLAB.NS,2816.664735,2851.140137,2906.692038,2816.664735,890366 +27-02-2023,DIVISLAB.NS,2852.90053,2795.686035,2852.90053,2782.48269,216200 +28-02-2023,DIVISLAB.NS,2804.097093,2763.509033,2819.15859,2754.608905,340040 +01-03-2023,DIVISLAB.NS,2774.169694,2782.776367,2794.219219,2760.966348,154311 +02-03-2023,DIVISLAB.NS,2796.175173,2798.277832,2808.204935,2765.220758,236175 +03-03-2023,DIVISLAB.NS,2799.109353,2787.76416,2825.516045,2778.570815,226069 +06-03-2023,DIVISLAB.NS,2797.153299,2784.243408,2817.691837,2779.548837,196556 +08-03-2023,DIVISLAB.NS,2785.36802,2772.213623,2796.859821,2759.352682,225841 +09-03-2023,DIVISLAB.NS,2776.07698,2748.447754,2803.999661,2741.650523,291637 +10-03-2023,DIVISLAB.NS,2738.471658,2726.246338,2770.550945,2717.93312,329958 +13-03-2023,DIVISLAB.NS,2726.735315,2706.196777,2745.464409,2697.492445,561906 +14-03-2023,DIVISLAB.NS,2718.960165,2696.465576,2726.637523,2670.009935,379187 +15-03-2023,DIVISLAB.NS,2697.394564,2714.803467,2743.166209,2696.465487,262757 +16-03-2023,DIVISLAB.NS,2713.043019,2740.036621,2786.101484,2706.979308,477596 +17-03-2023,DIVISLAB.NS,2753.77767,2730.158447,2772.164599,2723.801281,378313 +20-03-2023,DIVISLAB.NS,2763.509476,2738.66748,2767.763745,2725.904198,621061 +21-03-2023,DIVISLAB.NS,2752.408485,2707.076904,2760.966209,2701.306649,403214 +22-03-2023,DIVISLAB.NS,2710.011142,2729.327148,2733.483757,2708.642002,209784 +23-03-2023,DIVISLAB.NS,2729.327052,2741.503662,2755.538186,2724.534822,193035 +24-03-2023,DIVISLAB.NS,2755.29393,2745.318115,2766.003263,2733.581807,291918 +27-03-2023,DIVISLAB.NS,2748.203036,2767.030029,2797.055368,2746.295934,435250 +28-03-2023,DIVISLAB.NS,2775.783395,2744.780029,2781.064876,2714.02117,353223 +29-03-2023,DIVISLAB.NS,2748.252092,2758.276855,2777.592862,2731.332201,370527 +31-03-2023,DIVISLAB.NS,2772.11583,2761.308838,2777.837376,2749.034568,362732 +03-04-2023,DIVISLAB.NS,2787.373088,2811.530273,2819.647934,2762.67794,226841 +05-04-2023,DIVISLAB.NS,2823.560064,2826.298584,2831.38427,2804.195109,227189 +06-04-2023,DIVISLAB.NS,2826.298514,2857.25293,2870.505225,2814.415359,308340 +10-04-2023,DIVISLAB.NS,2881.997004,2845.712158,2881.997004,2838.914928,156913 +11-04-2023,DIVISLAB.NS,2845.760899,2863.023193,2877.351172,2837.447682,137343 +12-04-2023,DIVISLAB.NS,2876.373279,3141.516113,3156.577612,2876.373279,4323187 +13-04-2023,DIVISLAB.NS,3139.413285,3113.984619,3160.147381,3074.619088,1162380 +17-04-2023,DIVISLAB.NS,3113.984581,3093.152588,3123.178165,3063.176199,323709 +18-04-2023,DIVISLAB.NS,3104.253342,3198.730713,3210.515731,3083.763753,823827 +19-04-2023,DIVISLAB.NS,3189.341692,3269.148682,3290.567348,3176.676307,1736594 +20-04-2023,DIVISLAB.NS,3261.422146,3132.714111,3263.671653,3123.667374,1041887 +21-04-2023,DIVISLAB.NS,3136.674846,3160.636475,3192.031193,3136.674846,676213 +24-04-2023,DIVISLAB.NS,3168.803022,3122.689209,3170.563516,3114.865004,296889 +25-04-2023,DIVISLAB.NS,3127.726,3155.550781,3174.622281,3102.346282,389268 +26-04-2023,DIVISLAB.NS,3132.029086,3149.242432,3172.47054,3125.329753,279817 +27-04-2023,DIVISLAB.NS,3149.242341,3167.286865,3176.480449,3131.637881,200579 +28-04-2023,DIVISLAB.NS,3176.627229,3196.089844,3206.457011,3145.330409,278679 +02-05-2023,DIVISLAB.NS,3196.236667,3182.201904,3212.178533,3173.693129,320408 +03-05-2023,DIVISLAB.NS,3181.51724,3196.921143,3209.831033,3165.281919,205036 +04-05-2023,DIVISLAB.NS,3196.921168,3210.417969,3224.990455,3183.228809,180313 +05-05-2023,DIVISLAB.NS,3219.660155,3218.486572,3244.893262,3192.422048,222487 +08-05-2023,DIVISLAB.NS,3226.506571,3214.085693,3238.242879,3203.033956,239343 +09-05-2023,DIVISLAB.NS,3231.298722,3308.856201,3320.054547,3201.126776,566809 +10-05-2023,DIVISLAB.NS,3325.287274,3349.982422,3360.496198,3275.407965,494159 +11-05-2023,DIVISLAB.NS,3335.06749,3256.042969,3356.584054,3151.247615,818423 +12-05-2023,DIVISLAB.NS,3238.242806,3242.203857,3280.297907,3119.901707,957967 +15-05-2023,DIVISLAB.NS,3233.695137,3204.500977,3263.035906,3193.253682,341458 +16-05-2023,DIVISLAB.NS,3205.918948,3207.385986,3259.36819,3200.148692,301995 +17-05-2023,DIVISLAB.NS,3211.983008,3196.187988,3223.768265,3183.669212,173719 +18-05-2023,DIVISLAB.NS,3211.836204,3084.203857,3212.76528,3074.912614,766236 +19-05-2023,DIVISLAB.NS,3074.91252,3030.216797,3088.947283,3017.698021,479974 +22-05-2023,DIVISLAB.NS,3031.830485,3193.253662,3199.268424,2983.956179,1538574 +23-05-2023,DIVISLAB.NS,3169.829962,3311.39917,3339.95747,3150.26945,1376245 +24-05-2023,DIVISLAB.NS,3286.166175,3308.807373,3332.13338,3262.595661,552635 +25-05-2023,DIVISLAB.NS,3296.973254,3360.153564,3376.926847,3291.056151,641670 +26-05-2023,DIVISLAB.NS,3360.153581,3436.781982,3442.650136,3349.933261,829186 +29-05-2023,DIVISLAB.NS,3447.540326,3401.426514,3457.222685,3389.885764,360805 +30-05-2023,DIVISLAB.NS,3400.594937,3382.012451,3400.594937,3356.583786,327381 +31-05-2023,DIVISLAB.NS,3352.671904,3367.929199,3426.757346,3344.896648,1861153 +01-06-2023,DIVISLAB.NS,3375.704348,3447.931396,3483.727229,3367.929092,791714 +02-06-2023,DIVISLAB.NS,3447.540262,3434.434814,3476.343068,3418.199494,477154 +05-06-2023,DIVISLAB.NS,3440.645294,3386.218262,3447.295916,3379.078627,633073 +06-06-2023,DIVISLAB.NS,3386.854005,3460.156982,3466.123035,3365.532997,503263 +07-06-2023,DIVISLAB.NS,3476.881083,3464.264648,3491.551468,3448.51834,392590 +08-06-2023,DIVISLAB.NS,3471.012852,3422.796143,3476.489891,3412.380265,434625 +09-06-2023,DIVISLAB.NS,3404.55606,3353.405273,3422.062623,3344.847549,325701 +12-06-2023,DIVISLAB.NS,3236.286723,3362.89209,3391.254832,3236.237774,799646 +13-06-2023,DIVISLAB.NS,3362.892295,3411.060059,3417.172719,3359.518154,367056 +14-06-2023,DIVISLAB.NS,3418.199568,3409.348389,3430.326991,3385.973672,208081 +15-06-2023,DIVISLAB.NS,3423.04067,3502.358643,3512.08995,3410.717691,955066 +16-06-2023,DIVISLAB.NS,3523.875327,3500.940674,3553.265046,3491.551532,633543 +19-06-2023,DIVISLAB.NS,3503.14136,3505.977539,3544.365047,3493.947776,299174 +20-06-2023,DIVISLAB.NS,3506.221891,3487.834961,3507.688929,3455.413507,267277 +21-06-2023,DIVISLAB.NS,3476.930098,3432.429932,3486.661406,3424.36122,621642 +22-06-2023,DIVISLAB.NS,3432.429991,3465.976318,3481.771337,3424.165722,496166 +23-06-2023,DIVISLAB.NS,3449.496597,3386.854004,3460.108271,3374.286517,455679 +26-06-2023,DIVISLAB.NS,3392.721798,3456.684814,3462.161614,3390.814696,366126 +27-06-2023,DIVISLAB.NS,3457.320399,3504.559082,3515.023908,3457.27145,361257 +28-06-2023,DIVISLAB.NS,3506.271023,3522.408447,3551.895826,3506.271023,454010 +30-06-2023,DIVISLAB.NS,3535.562447,3504.852539,3571.651495,3492.529321,432628 +03-07-2023,DIVISLAB.NS,3507.982301,3508.71582,3571.749523,3497.664083,574958 +04-07-2023,DIVISLAB.NS,3520.892498,3472.089111,3520.892498,3462.259905,248033 +05-07-2023,DIVISLAB.NS,3497.810722,3665.591064,3692.046705,3484.851883,1611582 +06-07-2023,DIVISLAB.NS,3664.368516,3654.735107,3665.835555,3618.694768,594282 +07-07-2023,DIVISLAB.NS,3635.32108,3588.033447,3657.815668,3580.698255,489065 +10-07-2023,DIVISLAB.NS,3604.024458,3559.964355,3604.024458,3511.845542,289377 +11-07-2023,DIVISLAB.NS,3580.552091,3561.431641,3615.761016,3552.629409,257208 +12-07-2023,DIVISLAB.NS,3569.793428,3553.656006,3589.35394,3517.713565,320760 +13-07-2023,DIVISLAB.NS,3565.881547,3541.333008,3593.901887,3530.721573,227125 +14-07-2023,DIVISLAB.NS,3578.595976,3596.395996,3608.914773,3547.299155,295738 +17-07-2023,DIVISLAB.NS,3603.046348,3582.409912,3622.655809,3569.989035,232501 +18-07-2023,DIVISLAB.NS,3589.354049,3546.956543,3602.068383,3488.61741,385790 +19-07-2023,DIVISLAB.NS,3546.956322,3558.105957,3594.243954,3545.342676,328518 +20-07-2023,DIVISLAB.NS,3569.793608,3585.97998,3598.30296,3540.501788,336955 +21-07-2023,DIVISLAB.NS,3580.552048,3607.252197,3664.662257,3558.497521,629513 +24-07-2023,DIVISLAB.NS,3607.202999,3605.002441,3628.475056,3576.590749,304318 +25-07-2023,DIVISLAB.NS,3613.804484,3637.668213,3660.749712,3600.210025,323039 +26-07-2023,DIVISLAB.NS,3660.750015,3599.574463,3660.750015,3592.826181,293630 +27-07-2023,DIVISLAB.NS,3612.826739,3659.674072,3712.487457,3604.317964,875566 +28-07-2023,DIVISLAB.NS,3686.178784,3656.886963,3692.046938,3628.475269,355259 +31-07-2023,DIVISLAB.NS,3560.013261,3603.339844,3666.569105,3560.013261,389638 +01-08-2023,DIVISLAB.NS,3623.585095,3559.524414,3638.842391,3545.343042,369042 +02-08-2023,DIVISLAB.NS,3550.233016,3609.501465,3613.804682,3498.446607,681092 +03-08-2023,DIVISLAB.NS,3618.69487,3644.416992,3682.070979,3609.110171,619764 +04-08-2023,DIVISLAB.NS,3644.416778,3663.096924,3677.327244,3641.189246,280240 +07-08-2023,DIVISLAB.NS,3680.212537,3824.618164,3833.860458,3677.376358,1124433 +08-08-2023,DIVISLAB.NS,3838.799794,3761.87793,3848.237646,3749.799456,532706 +09-08-2023,DIVISLAB.NS,3775.17899,3655.566406,3775.17899,3633.365272,749561 +10-08-2023,DIVISLAB.NS,3691.158669,3692.834717,3722.462233,3672.770761,600325 +11-08-2023,DIVISLAB.NS,3710.178404,3656.706543,3719.968414,3648.6561,339619 +14-08-2023,DIVISLAB.NS,3622.864279,3707.792969,3724.589778,3579.778625,1295993 +16-08-2023,DIVISLAB.NS,3708.240176,3689.455566,3717.185274,3630.715991,632601 +17-08-2023,DIVISLAB.NS,3677.429289,3632.455322,3691.443373,3613.919188,453444 +18-08-2023,DIVISLAB.NS,3639.412559,3632.604248,3659.688017,3598.911142,436067 +21-08-2023,DIVISLAB.NS,3627.784129,3642.891357,3661.030029,3624.007261,242728 +22-08-2023,DIVISLAB.NS,3642.891398,3630.9646,3658.992527,3616.602795,244583 +23-08-2023,DIVISLAB.NS,3648.606273,3681.553955,3706.053731,3637.723118,472425 +24-08-2023,DIVISLAB.NS,3687.368378,3641.897461,3716.936898,3621.770989,414907 +25-08-2023,DIVISLAB.NS,3619.484881,3614.31665,3631.660154,3593.991448,217537 +28-08-2023,DIVISLAB.NS,3607.856251,3611.086426,3634.641802,3599.01064,196064 +29-08-2023,DIVISLAB.NS,3602.936479,3634.791016,3651.389094,3602.936479,239552 +30-08-2023,DIVISLAB.NS,3634.791226,3608.651611,3655.762367,3600.899144,309108 +31-08-2023,DIVISLAB.NS,3622.764949,3570.187744,3634.145054,3553.68891,600001 +01-09-2023,DIVISLAB.NS,3564.124867,3567.404785,3578.039465,3508.218,586290 +04-09-2023,DIVISLAB.NS,3568.150137,3607.210449,3615.807586,3565.118694,336522 +05-09-2023,DIVISLAB.NS,3607.210345,3620.081299,3644.928794,3597.967028,449961 +06-09-2023,DIVISLAB.NS,3620.081384,3685.330811,3692.238366,3610.142386,407338 +07-09-2023,DIVISLAB.NS,3685.330919,3671.466064,3709.979684,3638.319407,556079 +08-09-2023,DIVISLAB.NS,3670.17393,3676.236816,3689.058027,3645.873127,247373 +11-09-2023,DIVISLAB.NS,3677.429383,3713.458252,3726.030988,3669.279453,379770 +12-09-2023,DIVISLAB.NS,3726.130485,3764.693848,3824.526569,3702.525364,736438 +13-09-2023,DIVISLAB.NS,3776.819317,3727.969238,3802.660713,3717.185328,319699 +14-09-2023,DIVISLAB.NS,3732.640598,3794.610107,3804.598849,3732.640598,483608 +15-09-2023,DIVISLAB.NS,3802.561315,3792.224854,3821.544899,3782.186368,315409 +18-09-2023,DIVISLAB.NS,3784.969193,3762.208984,3796.697259,3748.493119,185723 +20-09-2023,DIVISLAB.NS,3750.978009,3756.543945,3780.198567,3732.093912,201038 +21-09-2023,DIVISLAB.NS,3752.518467,3723.943848,3775.030201,3710.327469,262481 +22-09-2023,DIVISLAB.NS,3698.30114,3682.448486,3719.173035,3662.520747,190002 +25-09-2023,DIVISLAB.NS,3667.490229,3705.755371,3727.124217,3665.50243,206150 +26-09-2023,DIVISLAB.NS,3697.257518,3730.901123,3741.436315,3684.386564,251701 +27-09-2023,DIVISLAB.NS,3732.938862,3745.014648,3835.956485,3732.938862,803962 +28-09-2023,DIVISLAB.NS,3755.152233,3642.642822,3776.769554,3628.728225,347090 +29-09-2023,DIVISLAB.NS,3664.508709,3742.181885,3760.916994,3664.508709,296674 +03-10-2023,DIVISLAB.NS,3737.113156,3701.730225,3741.039012,3682.448665,210945 +04-10-2023,DIVISLAB.NS,3677.429356,3685.13208,3709.234151,3631.113527,241798 +05-10-2023,DIVISLAB.NS,3642.642958,3674.646484,3682.895902,3632.753703,344288 +06-10-2023,DIVISLAB.NS,3677.429371,3699.096436,3706.053734,3674.646403,244389 +09-10-2023,DIVISLAB.NS,3677.429304,3682.697021,3773.340636,3661.377919,447464 +10-10-2023,DIVISLAB.NS,3684.337013,3690.996094,3702.823648,3662.719691,147622 +11-10-2023,DIVISLAB.NS,3706.252552,3727.671143,3744.020747,3696.065079,205216 +12-10-2023,DIVISLAB.NS,3775.825402,3732.342285,3775.825402,3706.401403,323652 +13-10-2023,DIVISLAB.NS,3717.980426,3712.563721,3739.49826,3707.24626,109845 +16-10-2023,DIVISLAB.NS,3688.41199,3632.902588,3703.867181,3617.546884,274847 +17-10-2023,DIVISLAB.NS,3676.087517,3624.355225,3676.087517,3604.874691,273198 +18-10-2023,DIVISLAB.NS,3637.673403,3618.988037,3661.72573,3611.335057,192368 +19-10-2023,DIVISLAB.NS,3618.789256,3615.559082,3634.542666,3578.536314,350687 +20-10-2023,DIVISLAB.NS,3597.917333,3532.618164,3612.229394,3512.441949,465355 +23-10-2023,DIVISLAB.NS,3514.578731,3479.593506,3602.886826,3469.704251,427540 +25-10-2023,DIVISLAB.NS,3478.64942,3422.444336,3498.378429,3400.479295,522676 +26-10-2023,DIVISLAB.NS,3409.772176,3385.620361,3412.803619,3359.381502,538755 +27-10-2023,DIVISLAB.NS,3386.216719,3391.136475,3416.431177,3375.731027,283983 +30-10-2023,DIVISLAB.NS,3408.082605,3382.638672,3426.171534,3363.854062,244149 +31-10-2023,DIVISLAB.NS,3379.656963,3367.680664,3402.069453,3351.728523,220543 +01-11-2023,DIVISLAB.NS,3379.259273,3325.638428,3387.955896,3319.625285,292897 +02-11-2023,DIVISLAB.NS,3340.099787,3323.302734,3386.962066,3309.736099,406645 +03-11-2023,DIVISLAB.NS,3347.454525,3330.26001,3367.233034,3319.724817,352546 +06-11-2023,DIVISLAB.NS,3339.503299,3485.30835,3509.360676,3275.198031,1821472 +07-11-2023,DIVISLAB.NS,3414.642423,3460.162842,3547.029834,3380.303134,1291049 +08-11-2023,DIVISLAB.NS,3463.740825,3469.604736,3515.075652,3460.411163,480765 +09-11-2023,DIVISLAB.NS,3488.588295,3477.158447,3498.527293,3449.92569,296978 +10-11-2023,DIVISLAB.NS,3469.754082,3471.890869,3477.655537,3451.068716,121439 +13-11-2023,DIVISLAB.NS,3478.649381,3488.588379,3541.165582,3465.977158,235202 +15-11-2023,DIVISLAB.NS,3513.386103,3515.274658,3518.405346,3479.891728,256472 +16-11-2023,DIVISLAB.NS,3515.27462,3526.60498,3548.619764,3498.527311,249987 +17-11-2023,DIVISLAB.NS,3528.344374,3578.884277,3596.923462,3528.344374,297110 +20-11-2023,DIVISLAB.NS,3587.928503,3650.544189,3734.081515,3582.114334,1601236 +21-11-2023,DIVISLAB.NS,3659.439688,3698.897705,3711.520184,3631.709979,388729 +22-11-2023,DIVISLAB.NS,3687.368313,3679.118896,3720.713701,3662.520818,317027 +23-11-2023,DIVISLAB.NS,3682.945552,3665.999512,3702.276855,3617.894857,252188 +24-11-2023,DIVISLAB.NS,3665.999382,3741.833984,3755.897569,3664.458789,829615 +28-11-2023,DIVISLAB.NS,3747.002413,3737.212402,3763.252772,3720.614323,197926 +29-11-2023,DIVISLAB.NS,3738.057172,3706.997803,3752.915925,3698.251436,329180 +30-11-2023,DIVISLAB.NS,3706.799058,3765.588135,3785.764349,3706.799058,887438 +01-12-2023,DIVISLAB.NS,3775.825338,3769.563721,3796.399015,3748.990043,260031 +04-12-2023,DIVISLAB.NS,3786.758219,3774.930908,3811.655457,3766.880223,318936 +05-12-2023,DIVISLAB.NS,3765.936071,3718.328125,3786.758223,3701.332584,449862 +06-12-2023,DIVISLAB.NS,3739.89609,3711.669189,3758.531712,3693.679748,298255 +07-12-2023,DIVISLAB.NS,3711.669069,3711.569824,3749.884467,3701.282864,281509 +08-12-2023,DIVISLAB.NS,3716.191538,3659.290771,3724.589943,3640.058712,455037 +11-12-2023,DIVISLAB.NS,3656.557524,3648.109375,3671.018815,3619.534755,247368 +12-12-2023,DIVISLAB.NS,3648.10933,3625.349121,3672.410133,3608.850287,188686 +13-12-2023,DIVISLAB.NS,3647.41362,3633.697754,3653.57575,3589.966162,355453 +14-12-2023,DIVISLAB.NS,3641.549375,3660.731689,3681.35511,3618.789166,448099 +15-12-2023,DIVISLAB.NS,3677.42927,3674.497314,3697.605485,3656.607118,338280 +18-12-2023,DIVISLAB.NS,3667.490462,3690.399902,3750.928306,3664.757238,457133 +19-12-2023,DIVISLAB.NS,3690.349939,3701.18335,3716.191334,3666.695075,287231 +20-12-2023,DIVISLAB.NS,3729.112008,3597.917236,3729.112008,3582.810008,346170 +21-12-2023,DIVISLAB.NS,3592.947817,3610.539795,3627.535579,3543.79952,353261 +22-12-2023,DIVISLAB.NS,3627.734407,3672.410156,3739.945602,3621.721265,898967 +26-12-2023,DIVISLAB.NS,3676.485111,3839.931885,3873.227528,3671.465868,1249185 +27-12-2023,DIVISLAB.NS,3870.245943,3860.55542,3893.105639,3822.041801,598775 +28-12-2023,DIVISLAB.NS,3876.209278,3915.915527,3927.892069,3837.795147,668311 +29-12-2023,DIVISLAB.NS,3924.910429,3880.085449,3924.910429,3872.5817,262845 +01-01-2024,DIVISLAB.NS,3886.148295,3892.012207,3915.915546,3858.468088,240126 +02-01-2024,DIVISLAB.NS,3901.056779,4005.41626,4027.381543,3881.377514,1386959 +03-01-2024,DIVISLAB.NS,4025.294255,4006.012695,4039.705802,3987.526062,452402 +04-01-2024,DIVISLAB.NS,4025.294398,4017.492188,4049.545458,3948.962841,485788 +05-01-2024,DIVISLAB.NS,4027.282045,3990.259277,4045.271729,3955.721259,313459 +08-01-2024,DIVISLAB.NS,3974.605379,3910.150879,4000.794737,3886.595502,403753 +09-01-2024,DIVISLAB.NS,3924.860599,3960.342773,3979.574832,3896.683685,468363 +10-01-2024,DIVISLAB.NS,3960.342802,3878.843018,3992.396071,3853.896278,351976 +11-01-2024,DIVISLAB.NS,3878.842948,3881.377441,3918.847415,3858.020796,238212 +12-01-2024,DIVISLAB.NS,3888.086274,3860.25708,3901.255447,3836.950178,291344 +15-01-2024,DIVISLAB.NS,3876.209197,3885.750732,3919.891045,3848.131528,326872 +16-01-2024,DIVISLAB.NS,3885.750929,3791.230957,3902.398752,3777.216872,483779 +17-01-2024,DIVISLAB.NS,3786.857815,3706.053711,3796.597839,3694.673606,574671 +18-01-2024,DIVISLAB.NS,3706.053807,3677.628174,3733.634527,3563.13096,651966 +19-01-2024,DIVISLAB.NS,3707.246214,3671.26709,3710.575875,3641.847559,324763 +23-01-2024,DIVISLAB.NS,3677.429423,3593.295898,3677.429423,3563.975853,387616 +24-01-2024,DIVISLAB.NS,3627.734336,3621.32373,3649.550388,3586.984443,377660 +25-01-2024,DIVISLAB.NS,3621.770845,3557.067871,3637.673241,3525.61104,407761 +29-01-2024,DIVISLAB.NS,3556.173609,3548.818848,3564.124808,3528.443901,765970 +30-01-2024,DIVISLAB.NS,3553.142106,3530.033936,3597.271404,3518.703575,1052177 +31-01-2024,DIVISLAB.NS,3563.130819,3648.20874,3658.445714,3538.333068,840784 +01-02-2024,DIVISLAB.NS,3673.453748,3633.101318,3673.453748,3613.869502,393645 +02-02-2024,DIVISLAB.NS,3642.64295,3676.833008,3721.85672,3642.64295,423758 +05-02-2024,DIVISLAB.NS,3676.832886,3676.932373,3719.173115,3642.195623,518516 +06-02-2024,DIVISLAB.NS,3675.441434,3703.767578,3721.558287,3667.390749,276514 +07-02-2024,DIVISLAB.NS,3717.135587,3709.0354,3747.996225,3679.615869,226715 +08-02-2024,DIVISLAB.NS,3723.098897,3661.924316,3742.032737,3638.070721,399402 +09-02-2024,DIVISLAB.NS,3674.944486,3630.020264,3674.944486,3591.456903,415749 +12-02-2024,DIVISLAB.NS,3627.734259,3717.334229,3795.305862,3623.460441,1303179 +13-02-2024,DIVISLAB.NS,3717.334238,3677.876465,3809.4192,3664.508561,814115 +14-02-2024,DIVISLAB.NS,3667.490439,3696.959473,3705.904571,3609.893992,452222 +15-02-2024,DIVISLAB.NS,3706.948007,3686.225342,3722.154722,3674.000326,288401 +16-02-2024,DIVISLAB.NS,3686.076226,3706.451172,3755.847945,3685.380544,625808 +19-02-2024,DIVISLAB.NS,3707.246421,3700.736328,3740.29359,3693.033604,217681 +20-02-2024,DIVISLAB.NS,3700.289036,3690.101563,3716.191433,3652.780576,328713 +21-02-2024,DIVISLAB.NS,3685.430188,3626.839844,3716.88702,3615.012291,386150 +22-02-2024,DIVISLAB.NS,3637.37517,3623.162354,3637.37517,3575.107442,485941 +23-02-2024,DIVISLAB.NS,3623.162224,3625.845947,3646.668099,3604.725577,326640 +26-02-2024,DIVISLAB.NS,3626.740412,3555.527588,3632.703811,3534.655692,404285 +27-02-2024,DIVISLAB.NS,3558.161266,3518.206543,3576.051463,3488.488794,524599 +28-02-2024,DIVISLAB.NS,3518.405285,3496.887451,3531.773188,3485.606591,464435 +29-02-2024,DIVISLAB.NS,3487.793282,3467.517822,3507.87001,3443.862957,807900 +01-03-2024,DIVISLAB.NS,3469.704374,3461.156738,3497.53357,3452.808077,347396 +04-03-2024,DIVISLAB.NS,3493.359117,3461.057373,3520.393143,3456.783555,494795 +05-03-2024,DIVISLAB.NS,3463.343322,3463.194092,3475.170633,3430.942092,485056 +06-03-2024,DIVISLAB.NS,3463.740829,3523.026855,3538.283315,3428.954336,642191 +07-03-2024,DIVISLAB.NS,3523.026851,3579.629639,3597.917298,3514.926664,624261 +11-03-2024,DIVISLAB.NS,3579.629811,3582.760498,3629.77201,3564.174619,408279 +12-03-2024,DIVISLAB.NS,3578.03932,3555.925049,3612.726326,3542.855363,415249 +13-03-2024,DIVISLAB.NS,3555.925196,3458.572754,3565.11877,3433.675514,402498 +14-03-2024,DIVISLAB.NS,3438.893481,3496.440186,3508.466471,3420.009384,385179 +15-03-2024,DIVISLAB.NS,3495.645247,3464.138428,3503.19874,3433.973713,317079 +18-03-2024,DIVISLAB.NS,3464.138358,3485.209229,3498.527389,3453.801897,171118 +19-03-2024,DIVISLAB.NS,3488.38955,3426.121582,3493.508037,3401.174843,525027 +20-03-2024,DIVISLAB.NS,3426.121584,3407.386719,3438.893294,3376.426595,517131 +21-03-2024,DIVISLAB.NS,3423.786186,3444.161133,3456.187175,3410.318795,279116 +22-03-2024,DIVISLAB.NS,3441.875167,3410.517578,3455.143827,3404.106973,409887 +26-03-2024,DIVISLAB.NS,3379.259307,3370.314209,3418.021399,3354.411812,478462 +27-03-2024,DIVISLAB.NS,3369.320448,3347.305664,3382.638609,3329.564455,506472 +28-03-2024,DIVISLAB.NS,3346.51054,3424.283203,3448.534262,3346.51054,1145370 +01-04-2024,DIVISLAB.NS,3428.954379,3546.184814,3568.100354,3428.954379,651461 +02-04-2024,DIVISLAB.NS,3549.216259,3600.4021,3613.819747,3533.512593,675426 +03-04-2024,DIVISLAB.NS,3641.450246,3662.421387,3703.270767,3589.02203,799460 +04-04-2024,DIVISLAB.NS,3685.380528,3711.420654,3732.988232,3665.751006,976430 +05-04-2024,DIVISLAB.NS,3711.47029,3725.2854,3760.916805,3703.966298,553607 +08-04-2024,DIVISLAB.NS,3727.124358,3772.84375,3789.740047,3697.854056,602786 +09-04-2024,DIVISLAB.NS,3782.782657,3781.739014,3798.685054,3749.039807,275295 +10-04-2024,DIVISLAB.NS,3740.045125,3716.291016,3753.015566,3682.547922,1015345 +12-04-2024,DIVISLAB.NS,3716.191393,3756.643066,3785.764379,3705.258495,573189 +15-04-2024,DIVISLAB.NS,3747.002315,3693.878418,3747.002315,3663.713461,428141 +16-04-2024,DIVISLAB.NS,3677.379487,3741.237549,3757.935114,3663.713365,318671 +18-04-2024,DIVISLAB.NS,3756.941276,3686.274902,3758.034663,3672.658523,802591 +19-04-2024,DIVISLAB.NS,3638.667322,3649.302002,3688.213326,3618.789325,746223 +22-04-2024,DIVISLAB.NS,3667.241966,3714.700684,3721.856714,3652.581943,439590 +23-04-2024,DIVISLAB.NS,3714.700519,3745.6604,3756.991004,3707.24627,307637 +24-04-2024,DIVISLAB.NS,3756.593332,3790.535156,3800.623142,3742.57949,473558 +25-04-2024,DIVISLAB.NS,3810.612028,3820.352295,3853.15099,3767.427128,835354 +26-04-2024,DIVISLAB.NS,3826.514278,3991.849609,4014.361343,3812.649425,1155173 +29-04-2024,DIVISLAB.NS,4000.446713,3964.914795,4074.989198,3946.875611,752787 +30-04-2024,DIVISLAB.NS,3988.520054,3977.984619,4041.196746,3949.360498,360469 +02-05-2024,DIVISLAB.NS,3977.984562,3940.464844,3984.544398,3911.492761,868450 +03-05-2024,DIVISLAB.NS,3940.912217,3926.848389,3966.654124,3876.209242,348122 +06-05-2024,DIVISLAB.NS,3926.84841,3938.824951,3964.666346,3877.352151,271254 +07-05-2024,DIVISLAB.NS,3945.334969,3887.539551,3945.334969,3849.622371,291924 +08-05-2024,DIVISLAB.NS,3879.19102,3903.392578,3927.295675,3849.523013,308127 +09-05-2024,DIVISLAB.NS,3910.001884,3766.830566,3924.960124,3732.292548,626179 +10-05-2024,DIVISLAB.NS,3771.601261,3770.358887,3807.978091,3745.014442,276308 +13-05-2024,DIVISLAB.NS,3753.065221,3887.63916,3909.206738,3701.282943,608329 +14-05-2024,DIVISLAB.NS,3886.148239,3872.432373,3930.87373,3841.571736,262796 +15-05-2024,DIVISLAB.NS,3872.730543,3868.804688,3925.854439,3843.957193,188401 +16-05-2024,DIVISLAB.NS,3872.233708,3907.169189,3920.934799,3806.636319,362920 +17-05-2024,DIVISLAB.NS,3910.99587,3886.893799,3930.575648,3871.836313,267526 +21-05-2024,DIVISLAB.NS,3838.142857,3992.04834,4014.261855,3826.514278,472233 +22-05-2024,DIVISLAB.NS,4026.288244,4033.792236,4046.911666,3962.380436,398441 +23-05-2024,DIVISLAB.NS,4035.233222,4087.909912,4102.37096,4002.831991,693482 +24-05-2024,DIVISLAB.NS,4087.90988,4097.252441,4149.531668,4080.505133,612183 +27-05-2024,DIVISLAB.NS,4272.526632,4229.291992,4332.409093,4189.883963,2534740 +28-05-2024,DIVISLAB.NS,4216.868578,4365.307617,4374.749666,4212.595003,2151413 +29-05-2024,DIVISLAB.NS,4333.403031,4420.866211,4440.247257,4328.979982,1220726 +30-05-2024,DIVISLAB.NS,4416.940228,4385.880859,4437.762623,4363.220138,768574 +31-05-2024,DIVISLAB.NS,4400.441741,4280.925293,4428.668397,4263.979011,970571 +03-06-2024,DIVISLAB.NS,4373.15932,4295.535645,4408.442764,4266.762535,515368 +04-06-2024,DIVISLAB.NS,4297.026548,4297.771973,4395.621608,4154.998355,847809 +05-06-2024,DIVISLAB.NS,4307.909779,4475.23291,4497.396682,4280.478046,1077221 +06-06-2024,DIVISLAB.NS,4472.549119,4421.760742,4472.549119,4339.962982,790310 +07-06-2024,DIVISLAB.NS,4423.648989,4496.452148,4512.702507,4411.722191,432970 +10-06-2024,DIVISLAB.NS,4496.452353,4508.578125,4551.66378,4487.507254,462274 +11-06-2024,DIVISLAB.NS,4532.182957,4448.148926,4557.030452,4435.078756,264078 +12-06-2024,DIVISLAB.NS,4476.52477,4425.189941,4487.457668,4406.852296,296209 +13-06-2024,DIVISLAB.NS,4473.841243,4565.479004,4588.835651,4469.41868,1275865 +14-06-2024,DIVISLAB.NS,4566.969749,4560.608887,4599.718942,4531.288842,281968 +18-06-2024,DIVISLAB.NS,4493.421119,4536.655762,4555.937321,4493.421119,241254 +19-06-2024,DIVISLAB.NS,4537.152504,4452.373047,4553.352876,4438.756426,223028 +20-06-2024,DIVISLAB.NS,4458.634521,4476.574219,4494.663389,4412.617155,412934 +21-06-2024,DIVISLAB.NS,4472.549181,4494.563965,4548.036066,4462.361708,583517 +24-06-2024,DIVISLAB.NS,4485.072668,4491.97998,4527.661374,4461.119584,188506 +25-06-2024,DIVISLAB.NS,4487.457803,4511.609375,4569.405039,4460.672008,353120 +26-06-2024,DIVISLAB.NS,4518.715945,4517.622559,4541.028705,4484.972853,203886 +27-06-2024,DIVISLAB.NS,4517.622881,4494.763184,4528.257318,4472.648911,531345 +28-06-2024,DIVISLAB.NS,4494.763057,4568.411133,4620.093925,4494.763057,391476 +01-07-2024,DIVISLAB.NS,4568.41093,4574.026367,4587.046552,4512.504067,507284 +02-07-2024,DIVISLAB.NS,4579.592345,4543.563477,4592.66203,4537.401104,258530 +03-07-2024,DIVISLAB.NS,4549.030087,4531.338379,4567.019286,4477.518799,573402 +04-07-2024,DIVISLAB.NS,4531.338062,4516.330078,4549.476733,4494.116806,242990 +05-07-2024,DIVISLAB.NS,4522.244001,4601.458008,4641.511975,4522.244001,1285879 +08-07-2024,DIVISLAB.NS,4601.159733,4436.967773,4621.286204,4417.884703,890261 +09-07-2024,DIVISLAB.NS,4464.00169,4524.182617,4554.943526,4430.805532,769145 +10-07-2024,DIVISLAB.NS,4544.110074,4608.664063,4623.473073,4509.124605,550188 +11-07-2024,DIVISLAB.NS,4628.293459,4554.545898,4631.573134,4537.202153,559139 +12-07-2024,DIVISLAB.NS,4562.000291,4511.609375,4566.572328,4457.938783,661038 +15-07-2024,DIVISLAB.NS,4514.2931,4547.489258,4576.262852,4508.429188,616728 +16-07-2024,DIVISLAB.NS,4547.489028,4542.916992,4570.89566,4523.933894,266585 +18-07-2024,DIVISLAB.NS,4522.244025,4556.831543,4575.0202,4488.202957,432503 +19-07-2024,DIVISLAB.NS,4552.060988,4492.228027,4559.266762,4469.020856,279117 +22-07-2024,DIVISLAB.NS,4472.549199,4507.136719,4549.427447,4414.257072,308095 +23-07-2024,DIVISLAB.NS,4493.420879,4499.384277,4513.348375,4368.487483,499837 +24-07-2024,DIVISLAB.NS,4478.711518,4523.834473,4551.365206,4473.990494,392515 +25-07-2024,DIVISLAB.NS,4502.366398,4519.262695,4554.745115,4447.999881,232749 +26-07-2024,DIVISLAB.NS,4543.066471,4761.376465,4780.658024,4536.009686,1262221 +29-07-2024,DIVISLAB.NS,4774.694969,4893.813965,4920.798249,4742.592197,886247 +30-07-2024,DIVISLAB.NS,4893.813637,4882.383789,4914.834521,4859.32512,515488 +31-07-2024,DIVISLAB.NS,4874.432859,4893.167969,4913.592417,4770.918286,1167323 +01-08-2024,DIVISLAB.NS,4899.926187,4887.899902,4977.450375,4870.109192,622863 +02-08-2024,DIVISLAB.NS,4861.700195,4991.25,5010,4839.100098,960970 +05-08-2024,DIVISLAB.NS,4933.549805,4826.950195,4988.899902,4778,1449786 +06-08-2024,DIVISLAB.NS,4830,4827.549805,4959,4815.049805,403211 +07-08-2024,DIVISLAB.NS,4841,4946.5,4957.100098,4841,590493 +08-08-2024,DIVISLAB.NS,4920.100098,4834.5,5024.850098,4823,722958 +09-08-2024,DIVISLAB.NS,4904.799805,4829.950195,4904.799805,4816.049805,222355 +12-08-2024,DIVISLAB.NS,4828.950195,4891,4905,4777.549805,431270 +13-08-2024,DIVISLAB.NS,4900,4861.799805,4919.950195,4803.049805,203334 +14-08-2024,DIVISLAB.NS,4848,4662,4848,4642.049805,729449 +16-08-2024,DIVISLAB.NS,4665,4633.899902,4709.799805,4623.299805,522991 +19-08-2024,DIVISLAB.NS,4665,4669.899902,4689.950195,4615.549805,232374 +20-08-2024,DIVISLAB.NS,4674.799805,4723.149902,4728.850098,4663.299805,255795 +21-08-2024,DIVISLAB.NS,4736,4900.799805,4963.350098,4734.950195,1371112 +22-08-2024,DIVISLAB.NS,4927.5,4911.450195,4929.950195,4869,480842 +23-08-2024,DIVISLAB.NS,4927,4855.950195,4950,4828.950195,420463 +26-08-2024,DIVISLAB.NS,4860,4926.25,4934,4860,288510 +27-08-2024,DIVISLAB.NS,4908,4902.5,4995.5,4875,400046 +28-08-2024,DIVISLAB.NS,4882.100098,5030.700195,5096,4858.950195,963990 +29-08-2024,DIVISLAB.NS,5049.899902,5012.549805,5077.350098,4990.049805,430810 +30-08-2024,DIVISLAB.NS,5019.5,5093.899902,5132.5,5019.5,853203 +02-09-2024,DIVISLAB.NS,5124.799805,5036.850098,5132.950195,5023.049805,196235 +03-09-2024,DIVISLAB.NS,5036.850098,5066,5098.450195,5036.549805,288902 +04-09-2024,DIVISLAB.NS,5060.5,5096.600098,5110,5015.25,313543 +05-09-2024,DIVISLAB.NS,5100,5120.899902,5164.450195,5087.149902,491284 +06-09-2024,DIVISLAB.NS,5127,5137.799805,5170,5062.350098,432124 +09-09-2024,DIVISLAB.NS,5105,5173.5,5194.299805,5082.200195,354291 +10-09-2024,DIVISLAB.NS,5200.950195,5426.450195,5447.350098,5198,1628691 +11-09-2024,DIVISLAB.NS,5405,5439.299805,5469.899902,5380.049805,595689 +12-09-2024,DIVISLAB.NS,5450,5482.799805,5513,5396.200195,763771 +13-09-2024,DIVISLAB.NS,5465.049805,5498.649902,5531.75,5403.049805,401361 +16-09-2024,DIVISLAB.NS,5495,5479.350098,5520,5471.700195,238494 +17-09-2024,DIVISLAB.NS,5479.049805,5452.200195,5560,5436,529121 +18-09-2024,DIVISLAB.NS,5451.950195,5469.149902,5482.700195,5392.049805,213575 +19-09-2024,DIVISLAB.NS,5469.149902,5429.200195,5513,5419,341889 +20-09-2024,DIVISLAB.NS,5456.299805,5450.75,5505,5427.350098,630993 +23-09-2024,DIVISLAB.NS,5490,5372.850098,5582.950195,5364.5,588823 +24-09-2024,DIVISLAB.NS,5375,5375.799805,5419.700195,5317.649902,515534 +25-09-2024,DIVISLAB.NS,5375.799805,5394.299805,5448.5,5354.5,693122 +26-09-2024,DIVISLAB.NS,5410,5379.299805,5418.600098,5292.25,554676 +27-09-2024,DIVISLAB.NS,5371.700195,5457.899902,5523.299805,5315.649902,6886792 +30-09-2024,DIVISLAB.NS,5472.950195,5443.350098,5512.149902,5378.549805,820627 +01-10-2024,DIVISLAB.NS,5440.549805,5423.799805,5464.049805,5362.75,686142 +03-10-2024,DIVISLAB.NS,5400,5430.299805,5493.700195,5241.700195,602874 +04-10-2024,DIVISLAB.NS,5408,5425.549805,5522.200195,5385.25,524300 +07-10-2024,DIVISLAB.NS,5448,5404.350098,5521,5376.700195,383652 +08-10-2024,DIVISLAB.NS,5401.700195,5547.049805,5566.5,5398.649902,396786 +09-10-2024,DIVISLAB.NS,5655.899902,5989.75,6029.950195,5642.049805,3022787 +10-10-2024,DIVISLAB.NS,5960,5942.149902,6022,5920.299805,640572 +11-10-2024,DIVISLAB.NS,5975,6142.25,6159.850098,5958.899902,1089288 +14-10-2024,DIVISLAB.NS,6140,6214.850098,6235,6118.049805,647056 +15-10-2024,DIVISLAB.NS,6150,6106.700195,6275.850098,6020.350098,1370567 +16-10-2024,DIVISLAB.NS,6101.700195,6123.649902,6142.75,6057,476603 +17-10-2024,DIVISLAB.NS,6123.649902,6077.399902,6170.950195,6045.600098,290563 +18-10-2024,DIVISLAB.NS,6077.450195,6022.25,6091.899902,6004.649902,334347 +21-10-2024,DIVISLAB.NS,6029.950195,5925,6108.399902,5909.350098,566368 +22-10-2024,DIVISLAB.NS,5920,5817.950195,5964,5805,569761 +23-10-2024,DIVISLAB.NS,5804.399902,5727.600098,5858.399902,5717.25,327730 +24-10-2024,DIVISLAB.NS,5761,5736.649902,5771.299805,5692.25,560790 +25-10-2024,DIVISLAB.NS,5742,5780.75,5834.950195,5742,1007972 +28-10-2024,DIVISLAB.NS,5764.899902,5814.399902,5850,5707.799805,391605 +29-10-2024,DIVISLAB.NS,5800,5803.350098,5845.100098,5746,274283 +30-10-2024,DIVISLAB.NS,5843.75,5886.600098,5933.950195,5797,500928 +31-10-2024,DIVISLAB.NS,5937.5,5889.649902,5940,5858.649902,423706 +01-11-2024,DIVISLAB.NS,5928.200195,5903.549805,5932.549805,5871.75,34122 +04-11-2024,DIVISLAB.NS,5904.25,5901.75,5941.299805,5841.700195,357941 +05-11-2024,DIVISLAB.NS,5900,5811.25,5901.75,5678.350098,397496 +06-11-2024,DIVISLAB.NS,5810,5954.149902,6005.700195,5810,619492 +07-11-2024,DIVISLAB.NS,6000,5959.950195,6050,5881.549805,789818 +08-11-2024,DIVISLAB.NS,5980,5949.850098,6062,5880,447048 +11-11-2024,DIVISLAB.NS,6155,5899.950195,6155,5782.200195,1339441 +12-11-2024,DIVISLAB.NS,5915,5810.700195,5949.850098,5782.049805,433122 +13-11-2024,DIVISLAB.NS,5809.600098,5770.100098,5831.700195,5710.549805,250370 +14-11-2024,DIVISLAB.NS,5770.100098,5750.100098,5825.950195,5723.149902,220287 +18-11-2024,DIVISLAB.NS,5700,5766.649902,5814.049805,5690.5,390727 +19-11-2024,DIVISLAB.NS,5769.850098,5900.850098,5960.950195,5769.850098,427565 +21-11-2024,DIVISLAB.NS,5880.100098,5977.100098,6004.5,5880.100098,448388 +22-11-2024,DIVISLAB.NS,5980,5998.350098,6056.950195,5980,309695 +25-11-2024,DIVISLAB.NS,6029.950195,6138.450195,6185,6020.950195,839267 +26-11-2024,DIVISLAB.NS,6149.149902,6072.5,6159.049805,6006.100098,218533 +27-11-2024,DIVISLAB.NS,6072.5,5999.200195,6105.850098,5988.950195,149153 +28-11-2024,DIVISLAB.NS,6022.799805,5951.799805,6022.799805,5902.100098,318089 +29-11-2024,DIVISLAB.NS,6024.049805,6172.700195,6208.299805,6000,1027507 +02-12-2024,DIVISLAB.NS,6185,6255.350098,6282,6169.549805,665882 +03-12-2024,DIVISLAB.NS,6280,6210.549805,6285.450195,6194.200195,742965 +04-12-2024,DIVISLAB.NS,6225,6256.5,6268.25,6178.049805,556873 +05-12-2024,DIVISLAB.NS,6184.850098,6096.200195,6184.850098,5866.100098,1426021 +06-12-2024,DIVISLAB.NS,6140,6130.75,6192.950195,6105.100098,704328 +09-12-2024,DIVISLAB.NS,5999.950195,5959.649902,6041.549805,5937.649902,1123022 +10-12-2024,DIVISLAB.NS,5989.450195,5932.600098,6032.799805,5871,393478 +11-12-2024,DIVISLAB.NS,5956,5927.950195,5970.5,5904,355231 +12-12-2024,DIVISLAB.NS,5950,5951.700195,6055,5928.25,359123 +13-12-2024,DIVISLAB.NS,5949.299805,5876.700195,5949.299805,5844.200195,445372 +16-12-2024,DIVISLAB.NS,5883.5,5856.450195,5909.950195,5820,308602 +17-12-2024,DIVISLAB.NS,5868,5847.399902,5935,5819.549805,393644 +18-12-2024,DIVISLAB.NS,5848,5849.75,5904.799805,5839.450195,280887 +19-12-2024,DIVISLAB.NS,5847.350098,5820.75,5869,5780,451008 +20-12-2024,DIVISLAB.NS,5790,5846.75,5957.25,5790,497158 +23-12-2024,DIVISLAB.NS,5846.75,5849.450195,5935,5837,464380 +24-12-2024,DIVISLAB.NS,5860,5782.350098,5933.049805,5739.450195,252658 +26-12-2024,DIVISLAB.NS,5792,5886.75,5922,5716.5,183602 +27-12-2024,DIVISLAB.NS,5900,5881.049805,5934.950195,5870.149902,186225 +30-12-2024,DIVISLAB.NS,5881.049805,6045,6138.850098,5880,1928937 +31-12-2024,DIVISLAB.NS,6029.399902,6098.799805,6135.25,5975.649902,610044 +01-01-2025,DIVISLAB.NS,6090,6073,6135.100098,6060.700195,116675 +02-01-2025,DIVISLAB.NS,6073,6144.75,6154.75,6010,180792 +03-01-2025,DIVISLAB.NS,6159,6048.299805,6248.899902,6030.149902,427384 +06-01-2025,DIVISLAB.NS,6068.200195,5891.649902,6068.200195,5841,334922 +07-01-2025,DIVISLAB.NS,5910,5907.950195,5936.950195,5875,303309 +08-01-2025,DIVISLAB.NS,5930,5868.399902,5965.850098,5822.200195,213589 +09-01-2025,DIVISLAB.NS,5861.700195,5824.549805,5905.549805,5811.75,98271 +10-01-2025,DIVISLAB.NS,5800,5771.350098,5840,5715.200195,384413 +13-01-2025,DIVISLAB.NS,5824,5732.5,5887.5,5654.350098,770897 +14-01-2025,DIVISLAB.NS,5761.100098,5990.299805,6006.450195,5749.350098,439344 +15-01-2025,DIVISLAB.NS,6000.350098,5876.850098,6000.399902,5768.5,483267 +16-01-2025,DIVISLAB.NS,5840,5916.049805,5952.799805,5755.700195,428736 +17-01-2025,DIVISLAB.NS,5930.5,5916.049805,5938.850098,5871.700195,177031 +20-01-2025,DIVISLAB.NS,5917,6000.600098,6028,5840.049805,309737 +21-01-2025,DIVISLAB.NS,6011.700195,5818.899902,6068.049805,5806.299805,437884 +22-01-2025,DIVISLAB.NS,5838.549805,5812.5,5846.899902,5755,513868 +23-01-2025,DIVISLAB.NS,5780.399902,5850.950195,5905.049805,5780.399902,449602 +24-01-2025,DIVISLAB.NS,5850,5762.600098,5900.399902,5707.299805,387486 +27-01-2025,DIVISLAB.NS,5725.5,5576.75,5749,5546,243092 +28-01-2025,DIVISLAB.NS,5580.399902,5410.200195,5585,5351.649902,588891 +29-01-2025,DIVISLAB.NS,5374.100098,5620.149902,5648,5361.5,241519 +30-01-2025,DIVISLAB.NS,5621.100098,5735.899902,5791.600098,5601.799805,234255 +31-01-2025,DIVISLAB.NS,5717.549805,5577.700195,5750.950195,5548.899902,429090 +01-02-2025,DIVISLAB.NS,5589,5618.549805,5653.850098,5510,108307 +03-02-2025,DIVISLAB.NS,5619,5884.100098,5955.100098,5471,1299208 +04-02-2025,DIVISLAB.NS,6049.950195,6096.25,6230,5972.700195,1307734 +05-02-2025,DIVISLAB.NS,6060.549805,6123.5,6207.200195,6007.5,389786 +06-02-2025,DIVISLAB.NS,6148.299805,6119.700195,6205.899902,6098.049805,373619 +07-02-2025,DIVISLAB.NS,6116.549805,6140.549805,6161.5,6080.5,153029 +10-02-2025,DIVISLAB.NS,6142,5938.799805,6179,5921.649902,284788 +11-02-2025,DIVISLAB.NS,5949.950195,5946.75,5964.799805,5862.100098,443166 +12-02-2025,DIVISLAB.NS,5946.75,5969.850098,6000,5805,292103 +13-02-2025,DIVISLAB.NS,5999.700195,6010.5,6155,5984.75,667461 +14-02-2025,DIVISLAB.NS,6017.299805,5843.75,6060,5766.049805,294685 +17-02-2025,DIVISLAB.NS,5832,5923.75,5940,5760.25,207670 +18-02-2025,DIVISLAB.NS,5950,5839.700195,5978.899902,5793,283564 +19-02-2025,DIVISLAB.NS,5810,5934.899902,5956.25,5740,337225 +20-02-2025,DIVISLAB.NS,5915,5978.299805,5987.950195,5892.299805,292029 +21-02-2025,DIVISLAB.NS,5960,5757.049805,5998.299805,5684.149902,1003530 +24-02-2025,DIVISLAB.NS,5680.399902,5702.549805,5750.700195,5664.450195,306309 +25-02-2025,DIVISLAB.NS,5701,5726.399902,5774.299805,5664.799805,188012 +27-02-2025,DIVISLAB.NS,5726.399902,5615.799805,5785,5579.25,257921 +28-02-2025,DIVISLAB.NS,5600,5480.25,5600,5364.850098,564464 +03-03-2025,DIVISLAB.NS,5480.25,5540.25,5572.399902,5360.649902,308548 +04-03-2025,DIVISLAB.NS,5500,5517.700195,5556.950195,5457.850098,142095 +05-03-2025,DIVISLAB.NS,5460,5516.549805,5563.049805,5460,392202 +06-03-2025,DIVISLAB.NS,5549.950195,5568.700195,5645.950195,5549.950195,280218 +07-03-2025,DIVISLAB.NS,5553.299805,5578.75,5619.799805,5528.399902,187672 +10-03-2025,DIVISLAB.NS,5578.75,5514.25,5631.649902,5486.850098,281666 +11-03-2025,DIVISLAB.NS,5454,5546.25,5578.200195,5414.25,211471 +12-03-2025,DIVISLAB.NS,5525,5667.149902,5677.100098,5481.700195,345394 +13-03-2025,DIVISLAB.NS,5695.5,5620.450195,5758.25,5604,219553 +17-03-2025,DIVISLAB.NS,5620.450195,5670.850098,5695,5582.049805,133663 +18-03-2025,DIVISLAB.NS,5670.850098,5670.850098,5670.850098,5670.850098,0 +19-03-2025,DIVISLAB.NS,5780,5818.100098,5850,5742.049805,231264 +20-03-2025,DIVISLAB.NS,5850,5822.100098,5865.799805,5805,252148 +21-03-2025,DIVISLAB.NS,5848,5797.350098,5855.5,5739.549805,537097 +24-03-2025,DIVISLAB.NS,5795.899902,5910.700195,5935,5775.399902,322013 +25-03-2025,DIVISLAB.NS,5940.25,5840.649902,5940.25,5815.450195,330676 +27-03-2020,TATACONSUM.NS,279.0322814,273.980835,283.7950856,268.6888434,2980925 +30-03-2020,TATACONSUM.NS,271.8159727,270.7575684,273.2592434,262.3384896,2901681 +31-03-2020,TATACONSUM.NS,280.475573,283.6988831,285.7675649,274.0770795,3269934 +01-04-2020,TATACONSUM.NS,281.774515,269.4104919,292.5028198,266.8607199,5532600 +03-04-2020,TATACONSUM.NS,275.1835513,257.0464478,275.1835513,254.0155858,5990371 +07-04-2020,TATACONSUM.NS,269.4104825,273.7883911,275.9051995,260.7508599,6492026 +08-04-2020,TATACONSUM.NS,272.0083775,283.2658691,284.8053635,266.2352958,5331494 +09-04-2020,TATACONSUM.NS,290.0011428,297.3618164,306.9355223,288.8465441,7699408 +13-04-2020,TATACONSUM.NS,303.0867979,293.513092,303.0867979,289.7124974,3699539 +15-04-2020,TATACONSUM.NS,299.3343405,303.7122498,310.5437367,293.465034,5721837 +16-04-2020,TATACONSUM.NS,305.8290247,311.7945251,321.0795889,303.7122162,8211111 +17-04-2020,TATACONSUM.NS,322.2823045,312.2275085,323.6774483,304.8668351,4845904 +20-04-2020,TATACONSUM.NS,312.3237285,312.4199524,320.2617159,309.0041947,3621443 +21-04-2020,TATACONSUM.NS,305.973329,300.5851135,307.8976895,299.238067,3462472 +22-04-2020,TATACONSUM.NS,302.7500529,317.6638489,322.7634225,298.27592,4645157 +23-04-2020,TATACONSUM.NS,325.2169448,317.471405,326.9488576,312.9972431,3747875 +24-04-2020,TATACONSUM.NS,310.7842637,313.7670288,324.1104679,310.7842637,5438849 +27-04-2020,TATACONSUM.NS,319.3957639,336.1376953,338.0620559,318.7222259,7426420 +28-04-2020,TATACONSUM.NS,339.505347,329.9316406,342.151343,327.5743164,3767231 +29-04-2020,TATACONSUM.NS,330.0278334,340.6118164,342.536177,330.0278334,3653489 +30-04-2020,TATACONSUM.NS,346.336824,338.3026123,347.7319679,336.6187967,4760235 +04-05-2020,TATACONSUM.NS,327.1413481,322.2823486,334.069059,320.406085,3385449 +05-05-2020,TATACONSUM.NS,326.1791348,317.0384216,329.9316323,315.4508299,2833246 +06-05-2020,TATACONSUM.NS,318.9146729,322.8595886,328.2959308,313.3340095,3642687 +07-05-2020,TATACONSUM.NS,323.2444793,328.3921204,331.5673329,316.3648668,3605449 +08-05-2020,TATACONSUM.NS,333.8766091,335.5604248,342.0551427,331.0862917,3247800 +11-05-2020,TATACONSUM.NS,340.4675037,341.5740051,351.1958081,335.8490206,4792044 +12-05-2020,TATACONSUM.NS,341.044858,345.1341248,349.5601312,333.5398332,3257800 +13-05-2020,TATACONSUM.NS,360.817612,342.8729553,360.817612,335.3198341,8536848 +14-05-2020,TATACONSUM.NS,336.7631136,349.07901,350.7147283,336.7631136,5120801 +15-05-2020,TATACONSUM.NS,339.7458697,338.8799133,353.8418052,335.8971485,9452893 +18-05-2020,TATACONSUM.NS,337.9177542,333.9728088,342.3437604,330.4127298,4181440 +19-05-2020,TATACONSUM.NS,337.6290833,344.508667,349.2714715,336.0414915,5696557 +20-05-2020,TATACONSUM.NS,346.0000354,347.1065369,350.041175,343.0653679,3489683 +21-05-2020,TATACONSUM.NS,350.1374085,346.6735535,352.5428592,341.8626519,3883173 +22-05-2020,TATACONSUM.NS,347.8762932,348.7422791,353.0720906,342.7286519,3956328 +26-05-2020,TATACONSUM.NS,352.9277132,357.8829651,362.2127763,346.3848991,7728662 +27-05-2020,TATACONSUM.NS,360.4327813,354.6115723,361.4911856,348.5017503,3384187 +28-05-2020,TATACONSUM.NS,354.0342306,357.1131897,359.2780952,352.1579673,3390919 +29-05-2020,TATACONSUM.NS,356.5359394,353.0239868,368.3226495,343.8351756,63551245 +01-06-2020,TATACONSUM.NS,354.5634492,349.1271362,355.4294056,345.9038263,9637108 +02-06-2020,TATACONSUM.NS,349.1271565,353.5531921,356.0067404,347.6357593,2638814 +03-06-2020,TATACONSUM.NS,357.9310875,352.7834167,357.9310875,350.7628322,4027578 +04-06-2020,TATACONSUM.NS,355.5256731,367.0718384,368.9961993,352.1580415,4535651 +05-06-2020,TATACONSUM.NS,369.4772671,365.3880005,373.1335408,362.7420044,3140410 +08-06-2020,TATACONSUM.NS,369.4772126,365.0993042,371.3534758,363.2711383,1565959 +09-06-2020,TATACONSUM.NS,367.5528981,369.717804,374.1438395,365.1474472,2635455 +10-06-2020,TATACONSUM.NS,371.3534826,370.1026306,379.0509246,365.8209461,3409451 +11-06-2020,TATACONSUM.NS,371.401592,361.5873413,371.8826822,360.2402948,2855842 +12-06-2020,TATACONSUM.NS,351.2920445,356.9689026,358.9413605,351.2920445,3179703 +15-06-2020,TATACONSUM.NS,357.4499537,356.0066833,365.5803883,352.5428287,2293579 +16-06-2020,TATACONSUM.NS,361.7798166,355.0926514,363.6560801,346.6254759,2343185 +17-06-2020,TATACONSUM.NS,352.1579714,355.6218262,359.1337782,352.1579714,2556896 +18-06-2020,TATACONSUM.NS,356.4619465,360.6778564,362.4708331,353.7482729,1929487 +19-06-2020,TATACONSUM.NS,362.3254675,365.6690979,371.1933979,361.8408809,4249130 +22-06-2020,TATACONSUM.NS,371.1934133,369.3519897,373.2771302,365.9598828,2623125 +23-06-2020,TATACONSUM.NS,372.0656553,378.8014221,379.8190423,370.2242318,3834436 +24-06-2020,TATACONSUM.NS,379.8190585,371.2903442,382.7265788,367.6559439,3889495 +25-06-2020,TATACONSUM.NS,368.2859039,372.1625977,377.3961283,365.9598936,1961912 +26-06-2020,TATACONSUM.NS,375.167032,373.7617188,376.9600087,370.7088284,1759164 +29-06-2020,TATACONSUM.NS,375.1185283,374.6339417,380.2066883,370.3695849,2764272 +30-06-2020,TATACONSUM.NS,376.0392897,375.5062561,379.7221368,374.0040195,1860920 +01-07-2020,TATACONSUM.NS,373.131773,372.6471863,376.52388,368.7704925,1611560 +02-07-2020,TATACONSUM.NS,373.1317662,378.7529602,382.8235004,372.6956263,2607208 +03-07-2020,TATACONSUM.NS,382.8235075,384.2288208,389.8984617,380.545944,3223088 +06-07-2020,TATACONSUM.NS,387.717781,393.193634,395.8588607,385.0525544,4073356 +07-07-2020,TATACONSUM.NS,395.8104114,399.9778748,401.6254518,391.2553141,4087677 +08-07-2020,TATACONSUM.NS,403.3214895,419.0705566,422.8503268,402.0615759,6978394 +09-07-2020,TATACONSUM.NS,419.7005022,419.991272,423.8194889,415.629992,2808348 +10-07-2020,TATACONSUM.NS,416.3084286,416.8414917,424.2556624,415.4361784,3765369 +13-07-2020,TATACONSUM.NS,416.8414854,411.3656616,420.1851159,408.991175,2552387 +14-07-2020,TATACONSUM.NS,407.0528389,406.4228821,413.3040193,404.6299053,3232206 +15-07-2020,TATACONSUM.NS,409.8149951,400.3170776,410.0572885,398.6695005,2076567 +16-07-2020,TATACONSUM.NS,402.5946151,397.651825,402.9822785,394.5989347,2027078 +17-07-2020,TATACONSUM.NS,398.7179401,409.9603577,411.4141178,398.3302766,2740774 +20-07-2020,TATACONSUM.NS,413.5462502,410.0572205,413.5462502,405.065984,1680893 +21-07-2020,TATACONSUM.NS,410.9295252,396.828064,411.6564053,395.8104141,2752464 +22-07-2020,TATACONSUM.NS,397.3610723,394.4535522,404.5329491,391.5460322,2619808 +23-07-2020,TATACONSUM.NS,396.9734293,391.9337158,399.6386562,390.2861388,2992496 +24-07-2020,TATACONSUM.NS,392.2244865,395.8588867,402.2069607,389.9469231,3124083 +27-07-2020,TATACONSUM.NS,395.8588867,395.8588867,401.2377873,391.8367935,3132821 +28-07-2020,TATACONSUM.NS,397.3126636,400.3170776,403.5638146,396.391937,3500423 +29-07-2020,TATACONSUM.NS,404.1453053,414.5154724,416.6476361,404.1453053,5938179 +30-07-2020,TATACONSUM.NS,417.1322113,411.8017578,418.6828946,408.5550211,1866344 +31-07-2020,TATACONSUM.NS,411.8986779,414.8546448,420.6212381,411.8986779,3115208 +03-08-2020,TATACONSUM.NS,415.7269332,420.7181702,426.4362872,414.5154664,2917293 +04-08-2020,TATACONSUM.NS,425.8547616,435.8857117,438.3570919,422.5595782,6816080 +05-08-2020,TATACONSUM.NS,450.6656125,433.802002,457.2559795,426.7270187,20178067 +06-08-2020,TATACONSUM.NS,436.1280185,469.8067932,473.9257801,435.2072919,15882211 +07-08-2020,TATACONSUM.NS,472.5689653,502.6133118,513.6134656,467.8200215,30560068 +10-08-2020,TATACONSUM.NS,504.8908506,504.2608643,509.785164,494.9568241,6832824 +11-08-2020,TATACONSUM.NS,508.3314496,499.996582,511.6266629,498.4458691,4690222 +12-08-2020,TATACONSUM.NS,499.3181388,501.5956726,505.908506,493.4546221,3883832 +13-08-2020,TATACONSUM.NS,503.9701805,522.4329224,526.2611692,502.5648672,7877135 +14-08-2020,TATACONSUM.NS,525.2435587,520.9307251,527.7149392,514.1949578,5921905 +17-08-2020,TATACONSUM.NS,524.4681492,526.9879761,531.1069626,521.7059698,5044171 +18-08-2020,TATACONSUM.NS,528.7325451,528.9263916,536.3405919,525.776578,3328153 +19-08-2020,TATACONSUM.NS,530.5739623,531.3008423,534.1114095,525.6311427,3597622 +20-08-2020,TATACONSUM.NS,524.710494,532.3184814,536.1467281,523.4020745,4812366 +21-08-2020,TATACONSUM.NS,535.9529141,528.9748535,539.7811611,527.3757528,2953395 +24-08-2020,TATACONSUM.NS,529.6532705,528.7325439,533.0453775,526.7941971,2123227 +25-08-2020,TATACONSUM.NS,530.5255503,528.7325439,530.8162904,524.5651101,1850446 +26-08-2020,TATACONSUM.NS,528.1026315,532.2216187,544.0939933,527.908785,5778027 +27-08-2020,TATACONSUM.NS,535.7590179,527.8602905,536.7766381,526.7457175,2572048 +28-08-2020,TATACONSUM.NS,531.010051,530.1862183,538.7149311,527.2302517,2692860 +31-08-2020,TATACONSUM.NS,532.0762144,515.9394531,535.3229218,511.9174189,5541983 +01-09-2020,TATACONSUM.NS,509.7852121,531.5916138,532.8515274,509.7852121,3854978 +02-09-2020,TATACONSUM.NS,534.9837098,532.8999634,538.8604034,525.3888696,4042692 +03-09-2020,TATACONSUM.NS,531.5916072,560.6668091,573.7022031,531.5916072,12052237 +04-09-2020,TATACONSUM.NS,551.411224,551.5081177,569.2924853,549.133631,6461042 +07-09-2020,TATACONSUM.NS,552.4288288,528.4902344,554.3671756,525.291974,5253648 +08-09-2020,TATACONSUM.NS,530.3317373,521.7545166,531.7854976,517.1994486,3891628 +09-09-2020,TATACONSUM.NS,517.5386228,518.2655029,524.2259433,512.8381553,4391991 +10-09-2020,TATACONSUM.NS,521.4153003,529.7017212,531.9793142,517.6840063,3787048 +11-09-2020,TATACONSUM.NS,532.8515583,531.494751,535.9529252,524.2743968,3451466 +14-09-2020,TATACONSUM.NS,534.9837129,529.6532593,538.0850796,526.6488454,2809233 +15-09-2020,TATACONSUM.NS,530.1377829,525.6311035,533.5298894,523.8381566,1812894 +16-09-2020,TATACONSUM.NS,525.2435476,525.6796875,529.5078752,520.9791609,2127916 +17-09-2020,TATACONSUM.NS,525.2919252,531.3977051,534.9836581,516.7147652,3725291 +18-09-2020,TATACONSUM.NS,534.0629936,523.9351196,536.1951869,520.7368592,9395417 +21-09-2020,TATACONSUM.NS,523.9350998,492.0977783,525.5827064,486.5250314,3886296 +22-09-2020,TATACONSUM.NS,488.8995201,488.8510437,495.9260271,475.2826165,5113511 +23-09-2020,TATACONSUM.NS,490.4017307,478.3355103,495.1506743,474.8949566,4284285 +24-09-2020,TATACONSUM.NS,474.7980145,473.5865479,477.6570877,463.2648577,9646972 +25-09-2020,TATACONSUM.NS,483.4236573,494.0845642,496.2167574,480.0315506,5153385 +28-09-2020,TATACONSUM.NS,498.1551324,501.0626526,505.9085196,488.0272584,5554154 +29-09-2020,TATACONSUM.NS,503.5824726,487.7365112,510.7543794,484.683621,4918324 +30-09-2020,TATACONSUM.NS,491.370899,484.5382385,499.6088726,480.273852,6252142 +01-10-2020,TATACONSUM.NS,492.8731563,493.4062195,495.4414897,483.7144848,3070361 +05-10-2020,TATACONSUM.NS,497.5736456,488.0272522,497.5736456,486.6219685,2023148 +06-10-2020,TATACONSUM.NS,491.370936,490.0140991,497.6705634,487.3488722,2973460 +07-10-2020,TATACONSUM.NS,491.3708874,489.4809875,495.2475808,486.1373572,2157212 +08-10-2020,TATACONSUM.NS,491.1770684,473.1989136,492.6308285,470.0491,5419695 +09-10-2020,TATACONSUM.NS,475.0888091,456.7229614,477.8509296,455.5599415,6721697 +12-10-2020,TATACONSUM.NS,459.8727734,460.0666199,468.6922571,455.8507097,4422520 +13-10-2020,TATACONSUM.NS,459.1943332,454.493866,462.7802865,452.6524129,2260650 +14-10-2020,TATACONSUM.NS,454.2515761,474.7011108,476.2517942,449.2603096,8021621 +15-10-2020,TATACONSUM.NS,477.8024785,459.4851074,478.9654984,456.480664,4700083 +16-10-2020,TATACONSUM.NS,463.9917387,462.3926086,471.6966787,460.4057855,4313466 +19-10-2020,TATACONSUM.NS,467.0446703,461.1811829,469.3222338,457.4983061,3162037 +20-10-2020,TATACONSUM.NS,461.3265452,463.1679688,469.0799325,460.5027419,2736592 +21-10-2020,TATACONSUM.NS,464.9124801,450.9563599,467.4323072,444.8021326,4907120 +22-10-2020,TATACONSUM.NS,451.2955807,451.8286438,455.9960775,446.2558968,3460945 +23-10-2020,TATACONSUM.NS,455.4630382,458.2251587,459.3881786,451.8286381,2619194 +26-10-2020,TATACONSUM.NS,460.2604606,462.2472839,469.3706851,455.6568868,6102517 +27-10-2020,TATACONSUM.NS,463.2648664,483.3752136,486.1858105,463.2648664,10455291 +28-10-2020,TATACONSUM.NS,486.3312195,477.657135,489.2387399,474.4588449,5195173 +29-10-2020,TATACONSUM.NS,473.5381293,476.833313,480.1284966,469.370666,4365903 +30-10-2020,TATACONSUM.NS,478.7716785,477.657135,484.8774594,473.8288881,4403196 +02-11-2020,TATACONSUM.NS,478.7716818,478.5293884,482.8422221,473.2473813,6105178 +03-11-2020,TATACONSUM.NS,482.4545281,474.4104004,488.9964489,473.2473804,8103580 +04-11-2020,TATACONSUM.NS,475.8641273,477.5601807,483.1813744,473.9257805,5024804 +05-11-2020,TATACONSUM.NS,481.67916,490.8378601,493.5030868,480.5646166,5208756 +06-11-2020,TATACONSUM.NS,492.0977802,488.6572266,494.6176369,485.9919998,3209659 +09-11-2020,TATACONSUM.NS,495.2476001,494.1330566,501.8864141,489.9171465,6179187 +10-11-2020,TATACONSUM.NS,495.4414166,483.0359802,497.6705034,479.7407968,3255303 +11-11-2020,TATACONSUM.NS,484.1021121,487.9303589,489.3356426,479.7408318,2912596 +12-11-2020,TATACONSUM.NS,489.4325554,493.0669556,496.7013557,486.7188818,2737879 +13-11-2020,TATACONSUM.NS,494.0845931,497.4282532,503.0010003,492.5339393,4005435 +14-11-2020,TATACONSUM.NS,501.8864391,500.2388916,502.9041185,499.1243185,530739 +17-11-2020,TATACONSUM.NS,502.0318306,502.3225708,505.7631246,497.2828572,2774413 +18-11-2020,TATACONSUM.NS,502.3225666,500.9657593,507.8468668,498.1551327,3693589 +19-11-2020,TATACONSUM.NS,499.9965794,499.70578,511.7235538,496.4590728,3655576 +20-11-2020,TATACONSUM.NS,504.212489,503.049469,507.6530429,499.7058088,2767344 +23-11-2020,TATACONSUM.NS,503.9702066,505.5693665,518.410915,503.0010331,5314636 +24-11-2020,TATACONSUM.NS,508.0407043,510.6089783,514.3403313,505.569324,4070241 +25-11-2020,TATACONSUM.NS,512.9350492,498.930481,513.0804488,492.7277768,2941845 +26-11-2020,TATACONSUM.NS,500.5780608,503.8247681,507.4591683,489.4810136,3566655 +27-11-2020,TATACONSUM.NS,504.7455482,521.4153442,528.490299,504.5032548,18853563 +01-12-2020,TATACONSUM.NS,536.9220538,512.9834595,536.9220538,509.1067659,5105352 +02-12-2020,TATACONSUM.NS,515.6002025,522.626709,525.0980891,513.7587495,3694795 +03-12-2020,TATACONSUM.NS,524.3227911,533.4330444,535.8559778,523.3536178,3859218 +04-12-2020,TATACONSUM.NS,534.9837173,546.1292114,549.4244247,532.8030772,4170295 +07-12-2020,TATACONSUM.NS,546.5654126,550.3451538,552.4289005,543.7063389,3707125 +08-12-2020,TATACONSUM.NS,552.4287892,545.4022827,552.4287892,540.7987095,2866169 +09-12-2020,TATACONSUM.NS,546.6138058,548.0675659,552.4288463,543.0762992,2567264 +10-12-2020,TATACONSUM.NS,544.675454,562.0236816,566.6757022,542.9309537,4578520 +11-12-2020,TATACONSUM.NS,566.7725512,558.6315308,571.1822781,552.9618313,3441778 +14-12-2020,TATACONSUM.NS,561.9266862,559.2130127,565.0280527,554.4640397,2482828 +15-12-2020,TATACONSUM.NS,559.2130206,553.6887207,562.750527,549.0367005,3411634 +16-12-2020,TATACONSUM.NS,557.1777971,565.6095581,567.160271,556.0147772,3686970 +17-12-2020,TATACONSUM.NS,566.9180461,559.5038452,575.1075739,557.8077916,3608243 +18-12-2020,TATACONSUM.NS,560.1822182,555.8693848,563.962018,550.0058976,5068565 +21-12-2020,TATACONSUM.NS,556.3054825,545.4022827,562.0720756,536.631276,4816486 +22-12-2020,TATACONSUM.NS,542.5432751,558.2438965,560.2306902,534.0145607,3264707 +23-12-2020,TATACONSUM.NS,559.9883575,586.640625,588.1428319,555.384784,7582654 +24-12-2020,TATACONSUM.NS,596.041633,582.4732056,597.1077,578.6449589,5295707 +28-12-2020,TATACONSUM.NS,588.9667005,583.87854,593.0856876,580.7287264,2351027 +29-12-2020,TATACONSUM.NS,588.9666689,580.1471558,588.9666689,574.9136551,2114428 +30-12-2020,TATACONSUM.NS,580.3410318,576.0281982,585.3807454,571.8607644,2297999 +31-12-2020,TATACONSUM.NS,579.0326402,571.7153931,581.2617271,568.9047666,2322873 +01-01-2021,TATACONSUM.NS,574.7197903,582.9577637,588.0943705,572.7814436,3606724 +04-01-2021,TATACONSUM.NS,588.2398107,585.3807373,588.2398107,579.0811102,2120531 +05-01-2021,TATACONSUM.NS,585.3806825,590.7595825,595.3631558,582.5700562,3813409 +06-01-2021,TATACONSUM.NS,594.1032866,586.3014526,594.8786135,577.0458586,2167700 +07-01-2021,TATACONSUM.NS,590.90504,582.3278198,591.4865204,580.0987328,2195640 +08-01-2021,TATACONSUM.NS,588.0943559,590.7595825,593.6186556,584.0238161,3458752 +11-01-2021,TATACONSUM.NS,594.1032726,609.6100464,613.2928933,590.7111658,6360644 +12-01-2021,TATACONSUM.NS,613.0990589,605.0549316,615.328205,600.8874979,4562628 +13-01-2021,TATACONSUM.NS,607.4778202,601.2751465,613.4867066,592.4556339,3660044 +14-01-2021,TATACONSUM.NS,603.6981154,595.0724487,603.7950091,589.8873949,3576000 +15-01-2021,TATACONSUM.NS,591.1958341,583.8301392,594.5879413,576.6582316,4492648 +18-01-2021,TATACONSUM.NS,582.9578376,566.7241821,582.9578376,563.0897816,3346718 +19-01-2021,TATACONSUM.NS,571.8123199,564.7373657,572.7814933,559.5522524,5743934 +20-01-2021,TATACONSUM.NS,569.8739508,578.2573242,584.1208114,565.6095642,6156865 +21-01-2021,TATACONSUM.NS,584.7992383,576.9004517,593.8609857,571.8607383,4506198 +22-01-2021,TATACONSUM.NS,580.7287505,566.7241821,588.191398,564.6404355,4307126 +25-01-2021,TATACONSUM.NS,569.680121,555.9178467,571.6669147,552.4288461,2016556 +27-01-2021,TATACONSUM.NS,555.3363794,554.9971924,570.4070145,549.0851989,3662455 +28-01-2021,TATACONSUM.NS,554.2702643,547.1952515,558.2438514,544.1908377,4769073 +29-01-2021,TATACONSUM.NS,556.3054859,542.5432129,556.3054859,537.1643128,3593336 +01-02-2021,TATACONSUM.NS,545.644599,566.1426392,570.6008129,537.2612258,4707518 +02-02-2021,TATACONSUM.NS,571.812243,557.6138306,578.0149757,549.6666569,5713446 +03-02-2021,TATACONSUM.NS,570.8431524,562.2659912,579.5657133,553.3980306,10599727 +04-02-2021,TATACONSUM.NS,566.9664572,569.9224243,571.8123243,559.7461033,3816120 +05-02-2021,TATACONSUM.NS,575.5920959,574.2352295,581.5040299,571.0369692,5918498 +08-02-2021,TATACONSUM.NS,576.6581799,578.6934204,586.1560675,576.5612862,3970852 +09-02-2021,TATACONSUM.NS,578.5964731,580.2440796,588.772793,576.2219866,3072281 +10-02-2021,TATACONSUM.NS,582.230896,582.230896,587.2706093,578.8872361,2435907 +11-02-2021,TATACONSUM.NS,584.702252,591.5349121,602.8258049,579.9048323,7033762 +12-02-2021,TATACONSUM.NS,597.2046474,588.7728271,597.2046474,584.8961336,3621853 +15-02-2021,TATACONSUM.NS,589.2574124,603.8919067,606.2179465,588.6759321,3234989 +16-02-2021,TATACONSUM.NS,610.4823687,608.9801025,615.3766827,598.5130413,6418986 +17-02-2021,TATACONSUM.NS,616.3942576,612.6629639,625.7952511,605.0064707,8556599 +18-02-2021,TATACONSUM.NS,617.7996157,604.7642212,623.5662094,602.0021006,4457424 +19-02-2021,TATACONSUM.NS,604.7642407,597.9315796,606.7994813,591.6319521,3013104 +22-02-2021,TATACONSUM.NS,599.9183624,599.2399292,604.3280898,593.1341483,3020000 +23-02-2021,TATACONSUM.NS,600.7906168,608.156311,615.4251116,597.0108169,4222282 +24-02-2021,TATACONSUM.NS,633.8394164,606.6541138,633.8394164,596.041653,10479819 +25-02-2021,TATACONSUM.NS,609.5131202,609.1254272,619.4471467,605.1033343,4977348 +26-02-2021,TATACONSUM.NS,605.7334469,590.3720703,606.6057267,585.8653898,5547291 +01-03-2021,TATACONSUM.NS,595.9448134,605.2973022,609.1255494,590.4205126,2530243 +02-03-2021,TATACONSUM.NS,609.1255174,612.8568115,616.3943183,602.8258899,3051386 +03-03-2021,TATACONSUM.NS,615.4250875,617.2665405,628.0243412,613.4867407,3601961 +04-03-2021,TATACONSUM.NS,615.328231,611.6453247,624.0022859,609.4162377,2621353 +05-03-2021,TATACONSUM.NS,614.1652264,603.4558716,623.6631143,598.9491914,2839628 +08-03-2021,TATACONSUM.NS,607.57477,597.0592041,608.8346834,596.041584,1939925 +09-03-2021,TATACONSUM.NS,599.7244913,592.8433838,601.7597909,583.4423899,3065358 +10-03-2021,TATACONSUM.NS,597.7861343,601.8082275,604.4250075,596.041634,2778304 +12-03-2021,TATACONSUM.NS,603.7950294,596.2839355,605.5395297,594.4909884,1884687 +15-03-2021,TATACONSUM.NS,598.0768538,588.9182129,599.7244603,583.8300528,2765564 +16-03-2021,TATACONSUM.NS,592.6980263,591.8258057,598.949207,589.742059,2480801 +17-03-2021,TATACONSUM.NS,593.1341058,584.7507324,593.5217988,581.600919,2263020 +18-03-2021,TATACONSUM.NS,587.3190804,576.5612793,589.4512737,568.9047858,3387208 +19-03-2021,TATACONSUM.NS,571.8122505,581.7462769,588.918183,559.2614443,4874177 +22-03-2021,TATACONSUM.NS,584.4115512,601.4205322,603.8434657,577.8696308,3154483 +23-03-2021,TATACONSUM.NS,601.856708,614.5528564,620.2710034,601.4205681,4940745 +24-03-2021,TATACONSUM.NS,613.2929237,609.7069702,619.4472103,605.3941959,2938251 +25-03-2021,TATACONSUM.NS,614.4559345,595.8962402,614.649781,592.1649463,2981311 +26-03-2021,TATACONSUM.NS,600.8874529,608.9315796,615.3766058,596.1384801,3557256 +30-03-2021,TATACONSUM.NS,611.4030244,609.5131836,617.944945,598.5130299,19895244 +31-03-2021,TATACONSUM.NS,610.5792283,619.204895,625.7952622,610.5792283,4424477 +01-04-2021,TATACONSUM.NS,621.2401332,630.1080933,632.8217669,620.9009462,3844057 +05-04-2021,TATACONSUM.NS,631.8526345,625.0684204,631.8526345,619.4956731,3568896 +06-04-2021,TATACONSUM.NS,625.3107041,653.7559204,658.068754,618.4295373,7636739 +07-04-2021,TATACONSUM.NS,654.1435797,645.2271729,654.1435797,638.8306523,3898156 +08-04-2021,TATACONSUM.NS,646.4871514,650.0246582,656.3242858,646.244858,2477848 +09-04-2021,TATACONSUM.NS,649.3461678,658.8440552,663.8837686,644.5003009,2566543 +12-04-2021,TATACONSUM.NS,654.1920638,635.3900757,654.7735442,629.9627281,4201041 +13-04-2021,TATACONSUM.NS,636.7469597,643.4827271,657.0027086,635.7777863,3065417 +15-04-2021,TATACONSUM.NS,642.3681201,638.9760132,653.222874,627.2005918,3193956 +16-04-2021,TATACONSUM.NS,642.3681054,650.6060791,655.6942394,639.9451719,2708331 +19-04-2021,TATACONSUM.NS,641.5927504,643.6279907,648.1831172,631.4164303,2620095 +20-04-2021,TATACONSUM.NS,656.4695997,659.1348267,676.4830547,645.7602451,8230341 +22-04-2021,TATACONSUM.NS,659.7163724,644.9849243,659.7163724,642.5619907,3013453 +23-04-2021,TATACONSUM.NS,646.4385884,644.1125488,654.8704079,640.6235486,2329094 +26-04-2021,TATACONSUM.NS,646.4386723,649.5400391,654.1920597,641.641252,1845322 +27-04-2021,TATACONSUM.NS,654.1435345,652.9320679,658.9409542,647.5046619,2258769 +28-04-2021,TATACONSUM.NS,656.1303572,656.2757568,671.6371308,654.1920105,3900923 +29-04-2021,TATACONSUM.NS,657.4387876,651.1391602,659.4740873,645.4695191,3247095 +30-04-2021,TATACONSUM.NS,650.3153935,648.8616333,657.0996077,644.5487996,2206232 +03-05-2021,TATACONSUM.NS,641.4473407,656.2272339,661.4607935,640.623567,1985777 +04-05-2021,TATACONSUM.NS,660.007144,625.3591919,665.1437517,621.7732382,7400792 +05-05-2021,TATACONSUM.NS,628.9935453,629.0419922,635.7777592,620.3194315,3332318 +06-05-2021,TATACONSUM.NS,631.9010959,632.9671631,634.7601695,618.4780672,4000163 +07-05-2021,TATACONSUM.NS,616.3942599,609.6100464,622.2093001,595.0724459,14598653 +10-05-2021,TATACONSUM.NS,607.6716408,613.6320801,617.3149267,601.8566012,5026811 +11-05-2021,TATACONSUM.NS,608.6409202,621.8216553,629.8658421,605.7333998,4619231 +12-05-2021,TATACONSUM.NS,625.1168784,620.319458,626.7644851,611.6453438,3137276 +14-05-2021,TATACONSUM.NS,620.7555273,625.262207,629.4780874,618.3810408,2927148 +17-05-2021,TATACONSUM.NS,626.0859959,633.1609497,637.134596,620.3678494,2659352 +18-05-2021,TATACONSUM.NS,637.7160448,632.8701782,637.7160448,628.0243116,2267368 +19-05-2021,TATACONSUM.NS,631.901067,633.0640869,640.6236277,630.6411534,3202046 +20-05-2021,TATACONSUM.NS,635.7776976,625.0198975,635.7776976,620.3678182,2102743 +21-05-2021,TATACONSUM.NS,625.1653169,629.6719971,632.3856709,624.4384368,1833201 +24-05-2021,TATACONSUM.NS,629.9626371,620.3677979,634.5177633,618.8171443,2669967 +25-05-2021,TATACONSUM.NS,621.2401321,629.9142456,631.9010392,621.2401321,2085253 +26-05-2021,TATACONSUM.NS,631.9010544,622.1124268,634.8085746,620.90096,2314694 +27-05-2021,TATACONSUM.NS,623.6630594,628.557373,631.901033,621.3855256,3543940 +28-05-2021,TATACONSUM.NS,630.4472984,634.7601318,637.4253587,626.3767582,2881977 +31-05-2021,TATACONSUM.NS,639.6059407,643.3856812,644.5002541,630.1565009,3417033 +01-06-2021,TATACONSUM.NS,645.2756348,645.2756348,646.680948,636.5530742,2355484 +02-06-2021,TATACONSUM.NS,644.9849693,652.7868042,653.9498242,639.7999147,3021421 +03-06-2021,TATACONSUM.NS,655.1612093,659.0379028,661.945423,652.4959825,2485855 +04-06-2021,TATACONSUM.NS,659.8616884,665.7736816,668.6812019,654.1920476,2398771 +07-06-2021,TATACONSUM.NS,668.7296378,678.3729248,685.2055854,666.1128578,3511853 +08-06-2021,TATACONSUM.NS,683.4126482,688.5492554,693.3466755,679.9720353,3981598 +09-06-2021,TATACONSUM.NS,690.3422336,681.1835327,692.8136141,679.1482921,3039558 +10-06-2021,TATACONSUM.NS,686.4959834,689.8100586,700.5807137,686.203579,2571253 +11-06-2021,TATACONSUM.NS,696.0970894,697.3154907,699.2161493,691.5646125,2171601 +14-06-2021,TATACONSUM.NS,697.3154162,696.6818237,698.8749459,684.83894,1798953 +15-06-2021,TATACONSUM.NS,699.8496861,701.3117676,705.7954604,697.3154352,2387652 +16-06-2021,TATACONSUM.NS,705.698097,717.2973022,719.1005125,702.7739336,4134529 +17-06-2021,TATACONSUM.NS,712.0825042,726.1672363,728.409083,706.5265819,4167585 +18-06-2021,TATACONSUM.NS,727.1419153,721.0986328,728.5552728,713.5932687,3762934 +21-06-2021,TATACONSUM.NS,710.5715953,723.7790527,725.1436859,709.4506424,1594856 +22-06-2021,TATACONSUM.NS,729.0913263,737.5714111,739.5695773,723.5841287,3346784 +23-06-2021,TATACONSUM.NS,740.7879958,738.6923218,745.6616011,732.8439955,2952360 +24-06-2021,TATACONSUM.NS,742.7374592,738.3024902,744.4919453,734.9396906,1668843 +25-06-2021,TATACONSUM.NS,735.9143576,738.4486084,744.150762,734.4522761,1588289 +28-06-2021,TATACONSUM.NS,742.7374105,746.295166,750.2427742,739.8132475,1486902 +29-06-2021,TATACONSUM.NS,747.0262244,738.8872681,752.3871901,736.7428699,1506378 +30-06-2021,TATACONSUM.NS,745.6616093,735.3295898,748.926901,730.4559846,1733070 +01-07-2021,TATACONSUM.NS,736.6941249,736.9378052,740.7879651,731.040755,1914434 +02-07-2021,TATACONSUM.NS,738.7411345,744.2969971,749.3655586,734.1599335,1916135 +05-07-2021,TATACONSUM.NS,750.973827,746.9287109,751.9972722,745.6615855,1020895 +06-07-2021,TATACONSUM.NS,748.5857217,743.3222046,749.5604427,738.8385118,1411602 +07-07-2021,TATACONSUM.NS,739.813256,743.7608643,746.6850273,732.2591681,2104914 +08-07-2021,TATACONSUM.NS,743.6634491,744.0045776,746.6363364,737.8638468,1540033 +09-07-2021,TATACONSUM.NS,743.7121465,746.5875854,753.2156766,740.495579,1151792 +12-07-2021,TATACONSUM.NS,751.5099149,756.2860718,766.9592195,749.6579212,2992685 +13-07-2021,TATACONSUM.NS,761.1596621,753.3131104,761.1596621,747.3186118,1500414 +14-07-2021,TATACONSUM.NS,754.0441585,748.7807007,757.0658294,744.1020517,1094262 +15-07-2021,TATACONSUM.NS,749.5604531,752.8257446,755.0188669,744.1994875,965602 +16-07-2021,TATACONSUM.NS,752.8257762,743.7121582,755.3600866,742.1526283,980383 +19-07-2021,TATACONSUM.NS,741.762724,746.1976929,750.5352135,739.3746455,1695546 +20-07-2021,TATACONSUM.NS,742.7373994,737.9612427,748.5857253,728.1165844,2195159 +22-07-2021,TATACONSUM.NS,744.1995803,744.881897,746.5389348,736.011899,1464419 +23-07-2021,TATACONSUM.NS,747.7572852,755.5550537,757.3582639,746.6363322,2021122 +26-07-2021,TATACONSUM.NS,760.5261063,756.7246704,766.1307524,751.3149804,2154261 +27-07-2021,TATACONSUM.NS,760.6723684,750.2915649,768.2264569,744.6869186,2001824 +28-07-2021,TATACONSUM.NS,749.5117746,735.8169556,750.5352198,720.513823,3112462 +29-07-2021,TATACONSUM.NS,735.9144386,732.2105103,740.6905958,729.5787514,1742057 +30-07-2021,TATACONSUM.NS,732.9902479,737.1328125,742.7374587,726.3621565,1613176 +02-08-2021,TATACONSUM.NS,743.7122261,740.3494263,751.5099952,737.473987,2054226 +03-08-2021,TATACONSUM.NS,740.7879892,748.2446289,751.2662403,740.3493528,2946289 +04-08-2021,TATACONSUM.NS,750.5352536,739.5696411,750.5352536,736.0606689,5426419 +05-08-2021,TATACONSUM.NS,741.7627646,748.9269409,751.2175712,738.1562846,2469893 +06-08-2021,TATACONSUM.NS,753.4593697,761.5982666,778.1685244,752.4846486,7849735 +09-08-2021,TATACONSUM.NS,763.6452283,745.5153809,763.6452283,743.7121707,1661739 +10-08-2021,TATACONSUM.NS,746.5388807,752.387207,754.9701821,741.8114479,1429806 +11-08-2021,TATACONSUM.NS,752.3872203,745.6616211,754.6290669,732.9902471,1391781 +12-08-2021,TATACONSUM.NS,746.2951576,754.6777344,756.5784522,743.7121231,880420 +13-08-2021,TATACONSUM.NS,757.3582457,787.0385132,790.3038049,754.726487,7956492 +16-08-2021,TATACONSUM.NS,786.989783,781.8724976,794.8362754,779.8742719,2604160 +17-08-2021,TATACONSUM.NS,784.6505063,811.7477417,813.8921401,784.6505063,7580699 +18-08-2021,TATACONSUM.NS,818.034636,820.1303101,823.4930501,809.1646983,3048603 +20-08-2021,TATACONSUM.NS,811.8939408,825.8811646,830.8522778,805.801934,3782381 +23-08-2021,TATACONSUM.NS,828.1718131,811.4553223,828.2205372,802.1954717,2161681 +24-08-2021,TATACONSUM.NS,812.4300042,815.7440796,819.2043275,806.0943173,1170096 +25-08-2021,TATACONSUM.NS,814.9642086,814.8667603,829.1464468,812.1862775,1777820 +26-08-2021,TATACONSUM.NS,820.7150956,831.7294312,835.1409547,813.4534121,2464570 +27-08-2021,TATACONSUM.NS,832.3630971,826.5147705,839.1374207,822.6646103,2366396 +30-08-2021,TATACONSUM.NS,828.5128658,838.7474365,840.9405588,828.5128658,1875514 +31-08-2021,TATACONSUM.NS,840.2095828,843.085022,845.765505,834.7998927,2132008 +01-09-2021,TATACONSUM.NS,849.0794857,845.5217896,852.5885172,830.7547418,2051666 +02-09-2021,TATACONSUM.NS,844.4983857,849.4207153,852.8809633,840.2583132,1314628 +03-09-2021,TATACONSUM.NS,851.4675025,847.8610229,851.4675025,840.355719,1075187 +06-09-2021,TATACONSUM.NS,847.8610742,848.0560303,855.4639459,841.1842588,985142 +07-09-2021,TATACONSUM.NS,848.0072573,846.3502197,866.526956,843.0849282,2840271 +08-09-2021,TATACONSUM.NS,852.1986045,857.5595703,859.070376,833.9225848,1601842 +09-09-2021,TATACONSUM.NS,852.8809504,853.4657593,865.1136882,850.4928719,1685368 +13-09-2021,TATACONSUM.NS,854.6354427,859.8014526,861.6534465,848.6896679,1064009 +14-09-2021,TATACONSUM.NS,862.4332525,859.0217285,863.5054815,855.4152484,622424 +15-09-2021,TATACONSUM.NS,862.6281376,849.5181274,864.9674919,848.4946822,1945751 +16-09-2021,TATACONSUM.NS,851.4187674,851.9061279,860.6786167,849.3230936,1294536 +17-09-2021,TATACONSUM.NS,857.6570752,852.0524292,858.7292446,844.4008333,1829129 +20-09-2021,TATACONSUM.NS,848.0560353,835.3359375,854.7816343,833.3864954,1081450 +21-09-2021,TATACONSUM.NS,833.3864914,837.1879272,842.5976171,829.4876072,1478291 +22-09-2021,TATACONSUM.NS,840.2095812,832.5580444,841.5254309,830.364922,982114 +23-09-2021,TATACONSUM.NS,835.4821097,829.1464233,838.0163604,827.5868341,1464265 +24-09-2021,TATACONSUM.NS,829.1464858,815.5978394,830.4623354,812.9173565,2846056 +27-09-2021,TATACONSUM.NS,815.9389621,813.9407959,821.1050313,808.0437455,1433229 +28-09-2021,TATACONSUM.NS,815.8415763,801.9030762,816.2314885,796.3471539,1933307 +29-09-2021,TATACONSUM.NS,803.6575395,802.6340942,808.4336966,790.4988048,2156442 +30-09-2021,TATACONSUM.NS,802.1954834,793.0330811,803.1214804,790.352598,1622014 +01-10-2021,TATACONSUM.NS,792.3507013,780.9951782,799.2711964,775.8778931,1989799 +04-10-2021,TATACONSUM.NS,784.6991624,793.715332,796.590771,781.4825949,1709463 +05-10-2021,TATACONSUM.NS,794.3976437,781.1901855,798.4914839,779.4844237,3499870 +06-10-2021,TATACONSUM.NS,788.8904508,799.9048462,812.9173483,782.700996,5215518 +07-10-2021,TATACONSUM.NS,807.0690373,803.7062378,809.7007961,800.5871185,1500439 +08-10-2021,TATACONSUM.NS,805.9969184,798.0529175,807.9950848,791.9121863,1747911 +11-10-2021,TATACONSUM.NS,800.6359263,795.6160889,805.60698,792.4482453,1772719 +12-10-2021,TATACONSUM.NS,796.8344654,795.5186157,802.1954312,793.0330294,1246493 +13-10-2021,TATACONSUM.NS,799.2712943,826.7097168,832.4118114,797.3705763,7233280 +14-10-2021,TATACONSUM.NS,838.2113845,828.1229858,838.2601086,824.6140138,2352197 +18-10-2021,TATACONSUM.NS,841.1842689,822.6158447,841.1842689,820.7638509,1914236 +19-10-2021,TATACONSUM.NS,827.5381606,821.9822388,840.2095341,818.8631196,1915361 +20-10-2021,TATACONSUM.NS,819.7404123,806.0455933,830.3648956,801.7567968,1535158 +21-10-2021,TATACONSUM.NS,815.9876862,794.2026367,817.5472159,787.574546,2257911 +22-10-2021,TATACONSUM.NS,797.9554079,775.1469116,801.0257435,770.0296261,2948977 +25-10-2021,TATACONSUM.NS,772.9538342,769.0062256,780.3616907,754.044221,2954698 +26-10-2021,TATACONSUM.NS,766.2282161,788.4519043,791.3760675,766.2282161,1776800 +27-10-2021,TATACONSUM.NS,791.4735499,798.0529175,800.4409961,789.1829791,1930632 +28-10-2021,TATACONSUM.NS,797.3218627,789.2316895,801.7568318,785.5764853,1822874 +29-10-2021,TATACONSUM.NS,786.5998795,789.0366821,797.8091715,774.074738,2220844 +01-11-2021,TATACONSUM.NS,800.7332881,804.0473633,809.0184165,785.6251129,1552830 +02-11-2021,TATACONSUM.NS,806.9715935,812.7224121,814.8668104,802.0004804,1251565 +03-11-2021,TATACONSUM.NS,811.9426005,805.9968262,817.7909266,799.3199516,1044563 +04-11-2021,TATACONSUM.NS,812.9173268,806.4841919,813.5021356,805.1195587,175837 +08-11-2021,TATACONSUM.NS,809.0184312,815.2078857,817.0111553,796.3957823,891122 +09-11-2021,TATACONSUM.NS,814.7693761,814.5256958,820.2277903,805.1196136,1481130 +10-11-2021,TATACONSUM.NS,815.8903088,821.1051025,824.6140748,809.7495776,1371873 +11-11-2021,TATACONSUM.NS,820.8613423,816.4750977,820.8613423,802.5853229,1411243 +12-11-2021,TATACONSUM.NS,820.9588057,826.4660034,831.290825,818.7656833,1180441 +15-11-2021,TATACONSUM.NS,830.9496889,830.9984131,836.3106547,826.0273596,1190768 +16-11-2021,TATACONSUM.NS,834.2638051,812.3325806,836.3106956,809.0672292,1669041 +17-11-2021,TATACONSUM.NS,812.8199112,815.2567139,825.9298618,811.455278,1439354 +18-11-2021,TATACONSUM.NS,816.0365,811.0166626,821.6898703,801.5131321,1132067 +22-11-2021,TATACONSUM.NS,811.0166331,792.2045288,817.8396804,787.0385192,1951384 +23-11-2021,TATACONSUM.NS,781.72623,800.1972046,803.0238598,781.72623,1025086 +24-11-2021,TATACONSUM.NS,803.1701691,778.753418,809.0184956,775.8779789,1634131 +25-11-2021,TATACONSUM.NS,778.8021658,787.3796997,790.0114586,775.4880903,1767252 +26-11-2021,TATACONSUM.NS,779.9717571,747.3186035,784.650406,743.8583559,2616604 +29-11-2021,TATACONSUM.NS,747.3673934,746.6363525,755.311394,730.3097743,1584564 +30-11-2021,TATACONSUM.NS,745.6616032,758.9177856,769.6885008,744.8818382,3529356 +01-12-2021,TATACONSUM.NS,769.9322321,753.2644653,770.8581695,748.0497312,1263844 +02-12-2021,TATACONSUM.NS,753.2643666,753.7030029,761.1596423,744.2481975,1766820 +03-12-2021,TATACONSUM.NS,748.0984707,754.7265625,761.257206,747.7085584,1408239 +06-12-2021,TATACONSUM.NS,757.358238,728.701416,758.332959,726.7032498,1654143 +07-12-2021,TATACONSUM.NS,739.1797067,741.4703369,746.1489862,725.192483,1741795 +08-12-2021,TATACONSUM.NS,739.423342,752.6308594,754.0929409,739.423342,1002435 +09-12-2021,TATACONSUM.NS,753.4593365,757.8455811,759.3563867,746.6850137,935828 +10-12-2021,TATACONSUM.NS,761.8908066,750.1941528,762.183211,746.0028043,1412794 +13-12-2021,TATACONSUM.NS,754.4341444,735.0371704,757.6019881,732.9902799,1944410 +14-12-2021,TATACONSUM.NS,733.9649475,720.8062134,734.8909444,713.8857178,2333787 +15-12-2021,TATACONSUM.NS,723.2430374,727.4343262,731.5281666,716.614946,1676700 +16-12-2021,TATACONSUM.NS,728.1165983,721.5372314,731.0407613,716.7123505,1452909 +17-12-2021,TATACONSUM.NS,719.3441721,707.9886475,720.1239371,702.8226375,1693819 +20-12-2021,TATACONSUM.NS,699.3136627,691.6133423,701.3605533,678.9906922,2520192 +21-12-2021,TATACONSUM.NS,692.58803,687.8606567,707.2575699,686.983384,2695789 +22-12-2021,TATACONSUM.NS,688.3480218,696.8768311,699.411082,686.0086675,1035751 +23-12-2021,TATACONSUM.NS,701.7991123,708.378479,711.15641,694.2450247,1095354 +24-12-2021,TATACONSUM.NS,710.5716302,700.7756958,710.5716302,695.9508148,931510 +27-12-2021,TATACONSUM.NS,692.051968,700.3370972,706.1854237,688.8841245,691930 +28-12-2021,TATACONSUM.NS,704.0410096,708.5734863,711.1077373,701.2143542,819253 +29-12-2021,TATACONSUM.NS,709.5969165,708.2810669,710.4741892,701.7991482,783940 +30-12-2021,TATACONSUM.NS,710.5715838,709.5968628,719.1978405,706.9651043,2230935 +31-12-2021,TATACONSUM.NS,711.5463621,724.6563721,726.1671778,710.6203652,865277 +03-01-2022,TATACONSUM.NS,728.1165876,729.0913086,730.4559418,721.2935406,925699 +04-01-2022,TATACONSUM.NS,732.9902749,720.1726685,737.571476,712.5698557,2352482 +05-01-2022,TATACONSUM.NS,721.5372779,715.0553589,724.7051214,708.134863,2076552 +06-01-2022,TATACONSUM.NS,714.4705211,707.1113892,716.371239,704.2846744,2077754 +07-01-2022,TATACONSUM.NS,707.1113832,717.4921265,725.8260389,706.721471,2107056 +10-01-2022,TATACONSUM.NS,721.7322297,713.3983765,724.2177566,712.5211037,1592097 +11-01-2022,TATACONSUM.NS,717.833324,719.9777222,724.8025437,712.2774021,1905347 +12-01-2022,TATACONSUM.NS,724.2177254,717.4921265,724.5101298,714.616747,1817215 +13-01-2022,TATACONSUM.NS,718.3694243,711.741333,720.7575029,705.3081383,1604671 +14-01-2022,TATACONSUM.NS,711.7413148,743.2247925,757.3582476,708.6221956,8733345 +17-01-2022,TATACONSUM.NS,748.5858092,745.7590942,751.8511011,740.0569996,1857366 +18-01-2022,TATACONSUM.NS,744.4919187,712.9597168,750.535201,709.9868295,2674149 +19-01-2022,TATACONSUM.NS,716.3712062,699.5085449,719.3440933,695.9507895,2426249 +20-01-2022,TATACONSUM.NS,709.6456191,705.1619263,727.3855534,699.06992,5297725 +21-01-2022,TATACONSUM.NS,702.7739036,708.1835938,724.1690434,694.0014138,4854277 +24-01-2022,TATACONSUM.NS,706.6727658,673.9708862,706.6727658,671.0954472,3114690 +25-01-2022,TATACONSUM.NS,672.557527,689.8588257,692.0032239,657.9367112,2030546 +27-01-2022,TATACONSUM.NS,682.3047072,688.1043091,691.5645568,670.1206945,3118535 +28-01-2022,TATACONSUM.NS,688.6403546,699.7521973,711.4488487,688.6403546,2074152 +31-01-2022,TATACONSUM.NS,707.6474863,708.9146118,718.3206938,703.7973263,1682459 +01-02-2022,TATACONSUM.NS,713.495794,717.4921265,720.3188412,698.9237027,2063749 +02-02-2022,TATACONSUM.NS,722.8530921,723.6816406,726.069719,716.0300448,1771997 +03-02-2022,TATACONSUM.NS,731.0407317,719.4415283,749.5604303,714.8116037,8154082 +04-02-2022,TATACONSUM.NS,722.2683704,715.2503662,727.6780608,703.9436247,1931658 +07-02-2022,TATACONSUM.NS,710.5716602,686.9833984,718.1257485,684.3029155,1908753 +08-02-2022,TATACONSUM.NS,687.2757958,679.4780273,692.0519528,673.8733812,2410446 +09-02-2022,TATACONSUM.NS,688.153065,682.4996948,691.0772282,678.9419392,2206837 +10-02-2022,TATACONSUM.NS,688.3967518,688.8353882,693.0266769,681.3300241,1770292 +11-02-2022,TATACONSUM.NS,677.431093,683.2794189,685.3263092,672.557488,2013324 +14-02-2022,TATACONSUM.NS,671.5827699,676.7487793,683.0844658,666.757889,2069409 +15-02-2022,TATACONSUM.NS,675.4816613,684.2541504,688.1530344,671.7290092,2209622 +16-02-2022,TATACONSUM.NS,687.6656634,683.2794189,690.4435945,678.4545381,1217196 +17-02-2022,TATACONSUM.NS,683.7668509,702.1403198,707.7937498,683.7668509,3442092 +18-02-2022,TATACONSUM.NS,697.5103719,699.3623657,706.2828615,694.196356,1686289 +21-02-2022,TATACONSUM.NS,692.5393227,695.1710815,703.1150226,686.6909963,1542807 +22-02-2022,TATACONSUM.NS,672.5575608,697.1205444,698.7775822,672.5575608,1861977 +23-02-2022,TATACONSUM.NS,696.9255315,704.96698,712.716024,696.0482588,1816654 +24-02-2022,TATACONSUM.NS,681.3300284,660.5684814,696.4869291,657.0107257,3091298 +25-02-2022,TATACONSUM.NS,672.557515,691.5645752,695.3172274,668.2687186,1771881 +28-02-2022,TATACONSUM.NS,681.8173614,700.4345093,702.5789074,676.9924804,1935344 +02-03-2022,TATACONSUM.NS,693.9526693,693.0266724,700.4345286,683.8155465,1938441 +03-03-2022,TATACONSUM.NS,694.1476645,669.6821289,700.5808001,667.2453261,2112330 +04-03-2022,TATACONSUM.NS,670.9980203,653.0144043,670.9980203,640.8791149,2833168 +07-03-2022,TATACONSUM.NS,642.3411886,643.1696777,656.4746442,633.7636551,2137318 +08-03-2022,TATACONSUM.NS,642.3411867,666.4168091,670.3644175,641.3664656,2850859 +09-03-2022,TATACONSUM.NS,667.6839304,681.4762573,688.0556245,661.1532874,1920634 +10-03-2022,TATACONSUM.NS,687.7144932,705.8930664,709.1096343,687.7144932,2574455 +11-03-2022,TATACONSUM.NS,705.9904649,698.3389282,707.6962268,689.5664385,2305707 +14-03-2022,TATACONSUM.NS,701.7991263,703.9922485,705.6980103,691.7107876,1584725 +15-03-2022,TATACONSUM.NS,705.6980337,729.6761475,754.4340857,705.4543534,9386502 +16-03-2022,TATACONSUM.NS,734.9396878,728.9451294,736.4504935,721.8784016,1959778 +17-03-2022,TATACONSUM.NS,738.8385997,752.7770996,754.8727738,735.1833955,3099238 +21-03-2022,TATACONSUM.NS,752.4846227,728.8963623,754.2878328,726.4595598,1889226 +22-03-2022,TATACONSUM.NS,731.0407779,733.8674927,738.8385462,712.9109904,3047970 +23-03-2022,TATACONSUM.NS,740.3006206,729.8710938,740.7879812,726.264614,1103251 +24-03-2022,TATACONSUM.NS,729.0912911,721.7808838,732.6002628,720.0263979,1179087 +25-03-2022,TATACONSUM.NS,721.2935642,714.8116455,721.2935642,690.6872999,2968621 +28-03-2022,TATACONSUM.NS,715.4452354,722.5119629,727.3368439,709.7431412,1833105 +29-03-2022,TATACONSUM.NS,723.2430425,724.4127197,728.8476887,717.0048038,985708 +30-03-2022,TATACONSUM.NS,731.040807,746.4901123,762.9629223,730.066086,8328100 +31-03-2022,TATACONSUM.NS,748.5369828,757.7481079,760.2823586,746.5388167,2892133 +01-04-2022,TATACONSUM.NS,760.2336774,769.8346558,772.4664144,759.3076806,3082307 +04-04-2022,TATACONSUM.NS,771.9791094,768.1776733,774.9032727,761.9882182,1565651 +05-04-2022,TATACONSUM.NS,771.0043802,786.2587891,789.5240809,768.2751731,2912280 +06-04-2022,TATACONSUM.NS,789.962707,788.7930298,791.9608733,776.9014208,2004175 +07-04-2022,TATACONSUM.NS,788.5493109,784.5529785,797.6142046,781.7749879,1965237 +08-04-2022,TATACONSUM.NS,790.0114154,797.0294189,799.1250335,783.6757286,1406219 +11-04-2022,TATACONSUM.NS,797.0294093,800.7333374,803.17014,789.0366849,1231236 +12-04-2022,TATACONSUM.NS,800.7333861,791.5709839,802.0492357,782.2624093,1193490 +13-04-2022,TATACONSUM.NS,791.5709191,796.9318848,802.6827626,790.547474,1036739 +18-04-2022,TATACONSUM.NS,795.5673478,801.5131226,804.047433,788.5493442,1480954 +19-04-2022,TATACONSUM.NS,804.1448453,771.345459,815.6952656,765.0097723,2460482 +20-04-2022,TATACONSUM.NS,779.7768604,789.9627075,792.8868707,772.0765401,1522453 +21-04-2022,TATACONSUM.NS,791.4735146,799.3200073,801.2207253,783.9194262,1344250 +22-04-2022,TATACONSUM.NS,797.3218373,794.9824829,800.8308093,782.7984695,1880668 +25-04-2022,TATACONSUM.NS,781.7263141,772.710144,789.4266345,769.5910247,1193621 +26-04-2022,TATACONSUM.NS,778.0710606,801.2694092,803.5112556,774.9032173,1285209 +27-04-2022,TATACONSUM.NS,794.3001704,778.4121704,797.1755497,776.170324,1186809 +28-04-2022,TATACONSUM.NS,790.3524998,791.1323242,798.2964998,779.3868886,1802590 +29-04-2022,TATACONSUM.NS,794.3976436,802.9264526,814.1357445,792.4482015,2268921 +02-05-2022,TATACONSUM.NS,802.4877688,803.5599976,807.7025617,789.5239917,1439813 +04-05-2022,TATACONSUM.NS,803.5600581,782.9934082,810.9679143,780.5566056,1817504 +05-05-2022,TATACONSUM.NS,789.5240578,756.7246704,791.4735,752.9720181,5079723 +06-05-2022,TATACONSUM.NS,750.5352447,745.612915,758.820374,743.6634728,2003395 +09-05-2022,TATACONSUM.NS,743.7122006,739.0822754,748.5858061,734.9397107,1742459 +10-05-2022,TATACONSUM.NS,740.2519268,726.9469604,752.9233007,724.2664775,1326184 +11-05-2022,TATACONSUM.NS,726.9469547,725.289917,739.6183285,719.3441423,1287768 +12-05-2022,TATACONSUM.NS,723.2430435,719.3928833,729.09137,709.5969483,1488552 +13-05-2022,TATACONSUM.NS,728.1165635,718.9541626,742.0063373,716.468636,1481400 +16-05-2022,TATACONSUM.NS,720.3188724,716.9073486,725.6311141,711.5463827,829085 +17-05-2022,TATACONSUM.NS,718.3693866,715.6889038,723.9740324,702.8225745,2536701 +18-05-2022,TATACONSUM.NS,718.2231619,735.2320557,738.741087,715.2502747,2750146 +19-05-2022,TATACONSUM.NS,726.167122,703.0662231,727.5804793,700.4832483,1504820 +20-05-2022,TATACONSUM.NS,716.4199934,720.9036865,723.9740817,712.9110213,1205301 +23-05-2022,TATACONSUM.NS,726.1671876,711.2539673,729.8223915,709.6456537,970827 +24-05-2022,TATACONSUM.NS,716.4199662,697.0717773,719.3441294,692.0519402,1513724 +25-05-2022,TATACONSUM.NS,701.5067998,698.0952759,705.6493645,692.1007172,822598 +26-05-2022,TATACONSUM.NS,704.0409727,703.9922485,706.5264994,680.3552641,1339748 +27-05-2022,TATACONSUM.NS,711.546358,707.1113892,713.1058879,704.3333985,1039408 +30-05-2022,TATACONSUM.NS,712.5211395,731.1870728,733.9650042,710.6691456,1145649 +31-05-2022,TATACONSUM.NS,733.9649445,740.5443115,760.2336885,724.2177341,6125585 +01-06-2022,TATACONSUM.NS,740.7879991,741.8601685,760.7697807,738.5948767,1641729 +02-06-2022,TATACONSUM.NS,737.863874,739.0822754,741.2753979,728.116663,630109 +03-06-2022,TATACONSUM.NS,740.7879987,734.8422241,751.5099303,733.0389545,1747685 +06-06-2022,TATACONSUM.NS,737.6201045,744.3457031,750.5351576,726.4595374,1441390 +07-06-2022,TATACONSUM.NS,742.7373941,737.473877,742.7373941,727.2393066,1346609 +08-06-2022,TATACONSUM.NS,735.2808043,738.0100708,745.5153753,720.4163082,2461233 +09-06-2022,TATACONSUM.NS,735.8738706,741.1792603,745.8951289,729.2912752,882672 +10-06-2022,TATACONSUM.NS,736.8563255,743.3406372,757.8813167,733.958012,3230970 +13-06-2022,TATACONSUM.NS,738.8212644,723.0525513,740.9336098,713.2769122,1455794 +14-06-2022,TATACONSUM.NS,721.1367297,722.9542847,735.8738563,718.8279372,1209734 +15-06-2022,TATACONSUM.NS,726.0491389,724.8210449,733.3685908,719.6630504,842942 +16-06-2022,TATACONSUM.NS,735.6281945,712.2453003,735.6281945,706.4486735,1060953 +17-06-2022,TATACONSUM.NS,710.3785856,699.1784058,715.7330867,696.3783158,1329315 +20-06-2022,TATACONSUM.NS,705.8592275,704.2872314,710.0838584,692.6449258,1028878 +21-06-2022,TATACONSUM.NS,707.3820605,714.5050049,720.1542366,707.3820605,816577 +22-06-2022,TATACONSUM.NS,714.259421,696.5257568,714.259421,694.6099183,1190195 +23-06-2022,TATACONSUM.NS,697.5573263,705.8592529,707.0873468,694.3642822,714841 +24-06-2022,TATACONSUM.NS,709.3470394,716.2243652,722.119216,707.4803126,1013159 +27-06-2022,TATACONSUM.NS,722.2174308,716.6173706,724.182381,711.8032186,695465 +28-06-2022,TATACONSUM.NS,717.206837,723.9367676,727.0315882,709.4452596,878300 +29-06-2022,TATACONSUM.NS,717.255943,707.3820801,730.7649757,703.4521796,1741451 +30-06-2022,TATACONSUM.NS,709.3470115,693.9712524,709.3470115,690.7782084,2030048 +01-07-2022,TATACONSUM.NS,687.7325653,706.9399414,710.2803807,684.78514,954981 +04-07-2022,TATACONSUM.NS,710.3295268,717.354248,719.0244078,702.0275999,1281683 +05-07-2022,TATACONSUM.NS,719.1717509,716.2734375,726.2946952,713.3751241,1367769 +06-07-2022,TATACONSUM.NS,708.6102022,736.807251,738.6739178,708.6102022,1351519 +07-07-2022,TATACONSUM.NS,739.8037829,741.6213379,746.2880948,736.8563574,2064199 +08-07-2022,TATACONSUM.NS,743.2424275,748.0565796,750.9548332,741.8178266,1456394 +11-07-2022,TATACONSUM.NS,748.2039194,752.4777222,756.5058462,745.1091587,1287117 +12-07-2022,TATACONSUM.NS,746.6810729,743.1932983,748.6460231,738.9686674,609080 +13-07-2022,TATACONSUM.NS,744.7160908,749.1863403,754.5408414,743.7336158,697646 +14-07-2022,TATACONSUM.NS,751.593448,752.4285278,765.1515923,745.993328,1697611 +15-07-2022,TATACONSUM.NS,752.8215458,776.6956787,778.7589124,752.8215458,3002946 +18-07-2022,TATACONSUM.NS,783.8186283,780.4290771,783.9660235,773.9938772,1335985 +19-07-2022,TATACONSUM.NS,777.0395492,773.4534912,779.4465651,770.4569543,1184051 +20-07-2022,TATACONSUM.NS,777.1377877,781.067688,787.1590455,773.6991249,1173216 +21-07-2022,TATACONSUM.NS,781.0676931,803.9593506,806.268203,779.4465852,2245980 +22-07-2022,TATACONSUM.NS,803.9593769,789.9591064,809.559497,787.1099646,1746104 +25-07-2022,TATACONSUM.NS,789.9590946,793.7907715,799.5382269,787.2081763,940240 +26-07-2022,TATACONSUM.NS,791.7767159,776.9904175,795.5101093,774.4360062,1146412 +27-07-2022,TATACONSUM.NS,776.1553751,787.552063,789.6152968,773.2570614,1056918 +28-07-2022,TATACONSUM.NS,789.9100052,792.4644165,795.7066324,784.6046155,1192580 +29-07-2022,TATACONSUM.NS,794.8223204,797.4259033,800.4224402,789.7134382,867439 +01-08-2022,TATACONSUM.NS,797.7697496,796.885498,800.2259372,785.4396996,1269287 +02-08-2022,TATACONSUM.NS,798.7522592,797.37677,811.5244355,792.1205522,2161684 +03-08-2022,TATACONSUM.NS,797.3767825,798.5066528,801.1102359,787.5029195,908414 +04-08-2022,TATACONSUM.NS,778.414994,775.418457,784.015114,767.4112611,15358133 +05-08-2022,TATACONSUM.NS,771.2920665,771.0464478,779.4957696,768.393753,2109882 +08-08-2022,TATACONSUM.NS,767.8042802,774.8781128,779.9869952,767.3130426,947150 +10-08-2022,TATACONSUM.NS,774.8781238,776.6956787,779.7904993,772.5692713,1185175 +11-08-2022,TATACONSUM.NS,780.6255866,759.8953857,784.555487,758.0777708,3371339 +12-08-2022,TATACONSUM.NS,759.8954304,750.0706787,762.3025065,747.2214767,2257305 +16-08-2022,TATACONSUM.NS,753.853147,765.8393555,766.9200541,751.8881968,1804736 +17-08-2022,TATACONSUM.NS,766.8218178,779.5939941,782.5905312,766.8218178,3021532 +18-08-2022,TATACONSUM.NS,779.1027733,793.6925049,799.5382439,777.137823,3191360 +19-08-2022,TATACONSUM.NS,793.004823,773.1588135,795.3136156,770.3587234,1767351 +22-08-2022,TATACONSUM.NS,772.1272201,780.0361328,782.9835582,766.4288164,2166778 +23-08-2022,TATACONSUM.NS,778.0220562,795.1661987,797.4259394,773.2079042,1890327 +24-08-2022,TATACONSUM.NS,790.8924556,791.5802002,798.7522564,784.5063675,1355374 +25-08-2022,TATACONSUM.NS,793.8399146,787.7976685,797.6715916,783.5239256,1267482 +26-08-2022,TATACONSUM.NS,791.7767238,787.8959351,796.5908159,784.8011144,1254230 +29-08-2022,TATACONSUM.NS,776.1553418,792.0223389,802.3874393,770.1130958,2181301 +30-08-2022,TATACONSUM.NS,794.8223657,795.4609985,799.6856295,792.1696709,2692962 +01-09-2022,TATACONSUM.NS,795.460994,823.7071533,827.2440397,791.8749359,6228307 +02-09-2022,TATACONSUM.NS,830.1914338,819.0894775,832.156384,816.1420523,1885440 +05-09-2022,TATACONSUM.NS,819.3842525,822.7738037,826.4089737,814.5209887,1553679 +06-09-2022,TATACONSUM.NS,826.9002204,803.9102783,830.9774563,801.6997093,2620566 +07-09-2022,TATACONSUM.NS,800.717223,810.6401978,812.998162,799.7838597,1321905 +08-09-2022,TATACONSUM.NS,814.717508,804.7453613,817.0263005,800.7172372,1094898 +09-09-2022,TATACONSUM.NS,812.50688,801.9943848,812.50688,798.8996243,884012 +12-09-2022,TATACONSUM.NS,806.0226041,811.0332031,816.4368162,806.0226041,1300582 +13-09-2022,TATACONSUM.NS,815.4051997,834.1213379,837.0687631,815.159581,3310733 +14-09-2022,TATACONSUM.NS,828.1282411,825.5246582,846.0584107,823.8544386,3818926 +15-09-2022,TATACONSUM.NS,829.7002196,822.7246704,833.1388825,815.6508377,1697675 +16-09-2022,TATACONSUM.NS,824.9843637,781.2642212,824.9843637,777.3343207,4786431 +19-09-2022,TATACONSUM.NS,785.194141,779.1027832,788.1415665,773.5517747,1707558 +20-09-2022,TATACONSUM.NS,783.0326735,790.1065063,798.6540519,782.0010866,1547208 +21-09-2022,TATACONSUM.NS,790.1065063,790.1065063,796.7873252,784.1133721,1082534 +22-09-2022,TATACONSUM.NS,786.5204404,789.1240234,793.5942732,774.1903897,1255234 +23-09-2022,TATACONSUM.NS,788.9274962,767.8533936,792.169652,765.8393316,1229421 +26-09-2022,TATACONSUM.NS,765.3480945,767.1656494,772.1763083,748.646018,1431943 +27-09-2022,TATACONSUM.NS,771.0464487,783.8677368,787.3555714,767.3621671,1830866 +28-09-2022,TATACONSUM.NS,782.0010748,779.741394,790.1064944,776.2044477,1415083 +29-09-2022,TATACONSUM.NS,783.6712639,778.7097168,789.6152261,776.4500361,1136839 +30-09-2022,TATACONSUM.NS,777.1377847,788.7800903,791.8749108,773.2078844,1436359 +03-10-2022,TATACONSUM.NS,788.7801227,764.3165283,790.6959612,762.4006899,1652675 +04-10-2022,TATACONSUM.NS,772.9622559,771.3903198,778.5623758,767.5095313,1238967 +06-10-2022,TATACONSUM.NS,776.1553737,780.3800049,785.5871112,770.3587463,2067042 +07-10-2022,TATACONSUM.NS,774.0921696,767.2148438,779.9870203,765.3972288,1053907 +10-10-2022,TATACONSUM.NS,755.7689671,743.8810425,761.4673107,741.768697,2334168 +11-10-2022,TATACONSUM.NS,744.716077,729.5859375,746.5336319,727.2771452,1956824 +12-10-2022,TATACONSUM.NS,732.4351483,744.0774536,745.6985614,725.8525535,1372962 +13-10-2022,TATACONSUM.NS,741.719572,744.1266479,746.8775662,736.0212286,1198492 +14-10-2022,TATACONSUM.NS,755.47425,747.9091797,755.47425,746.6810858,1278730 +17-10-2022,TATACONSUM.NS,747.9092132,749.7759399,758.4217093,744.0284243,940646 +18-10-2022,TATACONSUM.NS,753.5584337,760.7796021,762.40071,750.1688825,1361691 +19-10-2022,TATACONSUM.NS,760.8778334,751.1513062,763.3831328,747.7617552,1115277 +20-10-2022,TATACONSUM.NS,748.203932,757.1936035,758.4708092,742.2599694,955562 +21-10-2022,TATACONSUM.NS,759.4532535,748.3021851,767.165659,741.8178134,1692279 +24-10-2022,TATACONSUM.NS,756.5058456,757.439209,762.4006964,751.4460747,292558 +25-10-2022,TATACONSUM.NS,756.5058144,753.5092773,763.1866329,751.2495966,871995 +27-10-2022,TATACONSUM.NS,761.1725766,756.5549316,765.8393332,746.2880549,1692389 +28-10-2022,TATACONSUM.NS,759.8954318,748.0074463,759.8954318,746.1898912,1598314 +31-10-2022,TATACONSUM.NS,751.7899953,756.6532593,758.9129401,748.5478393,997865 +01-11-2022,TATACONSUM.NS,759.453258,761.270813,770.7517218,753.9514214,1893673 +02-11-2022,TATACONSUM.NS,762.4006546,754.5899658,764.5621118,751.2986983,1073726 +03-11-2022,TATACONSUM.NS,754.5899795,749.3828735,756.5058179,743.3897995,1573795 +04-11-2022,TATACONSUM.NS,747.6635449,750.9057007,753.5583954,745.8951017,940199 +07-11-2022,TATACONSUM.NS,754.6882637,758.6181641,762.842795,750.9056986,1004208 +09-11-2022,TATACONSUM.NS,764.8569028,756.6532593,768.0990588,752.4285682,1256533 +10-11-2022,TATACONSUM.NS,756.5058434,755.2286377,758.1760631,748.6951542,839329 +11-11-2022,TATACONSUM.NS,759.0110865,759.6497192,766.1831423,756.5548989,921004 +14-11-2022,TATACONSUM.NS,759.7970634,754.2952271,761.4181712,753.0671332,708750 +15-11-2022,TATACONSUM.NS,754.295266,759.2076416,760.4357355,750.1197468,756436 +16-11-2022,TATACONSUM.NS,759.2076531,756.0637207,760.632254,751.3969639,1071710 +17-11-2022,TATACONSUM.NS,752.575961,772.2254639,775.6150151,752.575961,2944879 +18-11-2022,TATACONSUM.NS,775.5167063,762.105957,779.1027645,755.7689806,1417103 +21-11-2022,TATACONSUM.NS,760.7304767,757.439209,761.860347,748.9407752,760664 +22-11-2022,TATACONSUM.NS,757.4882895,757.78302,763.2849165,752.7724211,868523 +23-11-2022,TATACONSUM.NS,759.551513,756.6532593,762.4007149,751.5934883,875779 +24-11-2022,TATACONSUM.NS,774.0430255,778.8571777,781.0677468,767.5587135,6211909 +25-11-2022,TATACONSUM.NS,784.7519885,775.3202515,785.4888448,766.3305803,2385612 +28-11-2022,TATACONSUM.NS,775.1728549,790.2047119,794.7241334,771.2429545,2043706 +29-11-2022,TATACONSUM.NS,790.8433658,790.9415894,797.67158,788.9766391,1278339 +30-11-2022,TATACONSUM.NS,790.9415688,803.7137451,807.545422,790.1556007,3390682 +01-12-2022,TATACONSUM.NS,807.4962755,798.9487305,807.4962755,795.9521935,966282 +02-12-2022,TATACONSUM.NS,795.804809,781.6080322,798.2609967,778.3167647,2882169 +05-12-2022,TATACONSUM.NS,781.6080498,786.4713135,788.9275012,774.7798359,1540201 +06-12-2022,TATACONSUM.NS,785.9800571,783.6712646,785.9800571,779.6430809,826214 +07-12-2022,TATACONSUM.NS,785.8818399,785.3414307,792.3661515,783.08175,2020441 +08-12-2022,TATACONSUM.NS,786.5204482,790.1065063,793.7907881,782.5414359,805216 +09-12-2022,TATACONSUM.NS,790.1064806,789.222229,795.7066006,786.9625483,1080966 +12-12-2022,TATACONSUM.NS,788.9275054,795.8539429,798.7522564,785.194112,948219 +13-12-2022,TATACONSUM.NS,797.769814,793.4468994,800.1768901,790.5977575,1224742 +14-12-2022,TATACONSUM.NS,794.2329251,801.1593628,802.6821873,793.2012782,971275 +15-12-2022,TATACONSUM.NS,801.1101774,790.7941895,801.1592892,787.9940996,783051 +16-12-2022,TATACONSUM.NS,789.2222,787.5028687,790.8433078,781.067669,849333 +19-12-2022,TATACONSUM.NS,787.1099772,794.6749878,795.8048582,784.4572824,1120217 +20-12-2022,TATACONSUM.NS,794.3310895,794.1345825,795.7556904,786.078275,677159 +21-12-2022,TATACONSUM.NS,794.8223494,788.5344849,797.6715512,786.9625487,811513 +22-12-2022,TATACONSUM.NS,788.6818714,784.6537476,794.8223407,773.2078889,1017965 +23-12-2022,TATACONSUM.NS,779.1519084,765.3481445,783.9169489,762.204212,1216647 +26-12-2022,TATACONSUM.NS,765.3480603,761.7128906,769.965705,759.45321,1014226 +27-12-2022,TATACONSUM.NS,765.151564,764.2182007,767.3130211,757.0952565,601101 +28-12-2022,TATACONSUM.NS,764.3656209,766.4779663,769.1797728,759.6006407,610240 +29-12-2022,TATACONSUM.NS,765.3481031,762.4989014,765.3481031,749.7267251,1691955 +30-12-2022,TATACONSUM.NS,764.365615,753.5092773,768.5902459,751.5934389,715796 +02-01-2023,TATACONSUM.NS,756.4075814,748.9407349,757.48828,744.8143276,1061086 +03-01-2023,TATACONSUM.NS,751.5934651,753.7058105,754.4426669,745.7968379,785495 +04-01-2023,TATACONSUM.NS,754.049657,748.8916626,754.049657,746.0916325,1004383 +05-01-2023,TATACONSUM.NS,748.6460071,750.463562,767.3130335,746.7792805,3198519 +06-01-2023,TATACONSUM.NS,750.4145224,748.0074463,757.3409604,745.7477654,603050 +09-01-2023,TATACONSUM.NS,751.7899459,753.5092773,755.3268323,747.7617621,729173 +10-01-2023,TATACONSUM.NS,753.5093012,755.7689819,759.2567566,751.1513369,873061 +11-01-2023,TATACONSUM.NS,758.4707932,745.9933472,759.2076495,742.2599537,688374 +12-01-2023,TATACONSUM.NS,746.6810923,741.0318604,750.4635975,738.8212913,763021 +13-01-2023,TATACONSUM.NS,741.8669026,739.7055054,744.3230902,736.8563037,1067599 +16-01-2023,TATACONSUM.NS,738.91946,734.15448,741.7686616,732.0421346,838829 +17-01-2023,TATACONSUM.NS,730.961494,736.9054565,739.6072631,728.6035297,1427736 +18-01-2023,TATACONSUM.NS,736.8563576,737.3475952,739.5090525,733.4668064,747592 +19-01-2023,TATACONSUM.NS,737.052832,725.5578613,739.5581315,724.6736098,1140422 +20-01-2023,TATACONSUM.NS,725.0666023,725.508728,729.8807541,723.1016521,878832 +23-01-2023,TATACONSUM.NS,726.1965038,729.4386597,730.8632606,721.136733,682160 +24-01-2023,TATACONSUM.NS,730.8140861,727.9158325,736.3650945,727.0315809,653737 +25-01-2023,TATACONSUM.NS,727.375419,727.0806885,729.4877645,718.3858078,868627 +27-01-2023,TATACONSUM.NS,727.0806755,722.3648071,732.8281908,712.982182,772860 +30-01-2023,TATACONSUM.NS,723.1017159,722.7578735,727.3754588,714.7997888,1295677 +31-01-2023,TATACONSUM.NS,723.1016642,716.7155762,726.4421035,712.34355,2189899 +01-02-2023,TATACONSUM.NS,724.3297912,727.8175659,735.2844129,718.4349404,933031 +02-02-2023,TATACONSUM.NS,725.8525542,724.2315063,729.7333426,719.9577039,704702 +03-02-2023,TATACONSUM.NS,724.2315545,713.866394,728.0140597,707.8242081,1752697 +06-02-2023,TATACONSUM.NS,715.6348643,716.9611816,719.6629881,708.3645248,852170 +07-02-2023,TATACONSUM.NS,718.9752407,715.4383545,722.0700612,709.3469971,1244247 +08-02-2023,TATACONSUM.NS,719.0243473,711.7049561,719.0243473,708.4627404,1521104 +09-02-2023,TATACONSUM.NS,711.8032121,709.2979126,713.6207671,708.1680422,688243 +10-02-2023,TATACONSUM.NS,709.3470325,713.866394,715.2418832,706.5470024,651630 +13-02-2023,TATACONSUM.NS,713.8664113,705.2206421,716.7156132,703.4521988,599763 +14-02-2023,TATACONSUM.NS,705.4171376,708.364563,711.0663696,702.4697123,563171 +15-02-2023,TATACONSUM.NS,708.413711,715.3401489,717.0103687,704.6312055,727403 +16-02-2023,TATACONSUM.NS,719.3682764,719.7612305,722.6104322,715.3400925,837121 +17-02-2023,TATACONSUM.NS,718.3857856,713.522522,721.9226719,711.4593483,624402 +20-02-2023,TATACONSUM.NS,714.2102834,709.1505127,716.6664712,706.0065804,1316763 +21-02-2023,TATACONSUM.NS,712.7365324,713.4733887,717.2067818,709.3960933,673449 +22-02-2023,TATACONSUM.NS,713.2769516,708.8067017,721.1367527,707.2347055,1690647 +23-02-2023,TATACONSUM.NS,710.280344,703.550354,712.2452941,702.4696554,1165270 +24-02-2023,TATACONSUM.NS,704.4346893,703.5996094,708.7084322,701.0942497,1040351 +27-02-2023,TATACONSUM.NS,707.3820712,697.8520508,707.8733088,687.7325693,1064436 +28-02-2023,TATACONSUM.NS,699.5222486,702.7644043,705.1714802,693.1852724,2395442 +01-03-2023,TATACONSUM.NS,700.4556512,702.715332,704.33644,697.1152118,991540 +02-03-2023,TATACONSUM.NS,704.2872488,694.9537354,705.7609614,693.4800227,969963 +03-03-2023,TATACONSUM.NS,696.5748323,697.4099121,700.7503514,693.823914,873264 +06-03-2023,TATACONSUM.NS,700.5047772,701.0942383,706.1540093,697.50824,739338 +08-03-2023,TATACONSUM.NS,700.504728,707.873291,710.5259857,698.3432708,1026628 +09-03-2023,TATACONSUM.NS,710.1821336,696.8204956,710.1821336,695.6906252,905544 +10-03-2023,TATACONSUM.NS,694.6098922,692.055481,697.7538245,689.0588839,970983 +13-03-2023,TATACONSUM.NS,692.6449382,681.9851074,694.9046189,679.6271432,1158330 +14-03-2023,TATACONSUM.NS,683.8027194,681.1500244,687.7326201,677.367519,1501579 +15-03-2023,TATACONSUM.NS,683.8026589,675.5007324,687.6834475,674.5673691,1119482 +16-03-2023,TATACONSUM.NS,676.9253321,681.8377075,684.2447835,676.9253321,974834 +17-03-2023,TATACONSUM.NS,685.7676059,693.8239136,696.2309895,682.2307196,2111478 +20-03-2023,TATACONSUM.NS,678.8903,690.2869873,694.364283,678.8903,1018438 +21-03-2023,TATACONSUM.NS,691.7606936,688.6168213,693.6274203,687.7325697,721243 +22-03-2023,TATACONSUM.NS,688.7150015,698.4415283,703.648634,688.7150015,776214 +23-03-2023,TATACONSUM.NS,699.0801789,694.7573242,701.4381432,693.4309468,587643 +24-03-2023,TATACONSUM.NS,694.6098537,690.0413208,697.2625483,686.6026582,960470 +27-03-2023,TATACONSUM.NS,694.511668,687.0939331,695.0029056,684.9816476,3695292 +28-03-2023,TATACONSUM.NS,677.9077836,683.8517456,687.3886918,677.9077836,1113702 +29-03-2023,TATACONSUM.NS,683.8517878,685.3255005,690.6800018,682.6236939,1160832 +31-03-2023,TATACONSUM.NS,687.8799441,696.4274292,698.5397746,686.307948,972962 +03-04-2023,TATACONSUM.NS,697.5573271,704.4837646,705.9083655,696.8695826,797533 +05-04-2023,TATACONSUM.NS,704.4346399,714.6524048,715.6348799,702.4696897,947741 +06-04-2023,TATACONSUM.NS,714.5541268,717.6980591,718.6314224,709.8382583,738748 +10-04-2023,TATACONSUM.NS,714.2593837,708.0206909,717.8454417,707.3820581,916628 +11-04-2023,TATACONSUM.NS,713.2278036,704.7293701,713.2278036,703.157434,776167 +12-04-2023,TATACONSUM.NS,708.2663073,705.8101196,710.9189421,703.7959977,702063 +13-04-2023,TATACONSUM.NS,709.347039,706.9890747,711.0172587,705.0732962,502380 +17-04-2023,TATACONSUM.NS,704.4346262,700.7012329,706.6451951,699.0310133,1180651 +18-04-2023,TATACONSUM.NS,703.6487294,694.6590576,707.2838995,694.3152153,1323608 +19-04-2023,TATACONSUM.NS,695.5924093,688.567688,696.476661,686.0132766,1235220 +20-04-2023,TATACONSUM.NS,686.7500837,691.072998,692.0554731,684.2447842,1263116 +21-04-2023,TATACONSUM.NS,691.0730358,688.1256104,692.644972,684.7851709,966029 +24-04-2023,TATACONSUM.NS,693.627455,719.7121582,722.1192343,693.627455,6009290 +25-04-2023,TATACONSUM.NS,723.1016819,721.5788574,725.0666321,715.5857233,1783879 +26-04-2023,TATACONSUM.NS,721.0875788,733.6141357,735.8738164,711.31194,3725680 +27-04-2023,TATACONSUM.NS,729.9789682,740.7861938,742.0142877,729.1438884,1664942 +28-04-2023,TATACONSUM.NS,744.7161068,750.463562,751.5934323,738.3300188,1261145 +02-05-2023,TATACONSUM.NS,754.4917621,765.937561,769.3271121,751.5443369,1438425 +03-05-2023,TATACONSUM.NS,764.2673919,767.7060547,773.0604959,761.1234596,1189150 +04-05-2023,TATACONSUM.NS,759.4532361,761.9094238,768.9341446,755.4251123,1001352 +05-05-2023,TATACONSUM.NS,764.2674092,762.6463013,768.4920401,761.4182074,617459 +08-05-2023,TATACONSUM.NS,763.1866611,775.074646,775.9588376,762.793707,1048005 +09-05-2023,TATACONSUM.NS,775.8114844,775.1728516,778.3167839,771.2429512,652399 +10-05-2023,TATACONSUM.NS,775.1728109,777.2851563,778.1202361,771.0464037,476497 +11-05-2023,TATACONSUM.NS,777.2852099,775.6149902,777.6290522,772.2254391,968940 +12-05-2023,TATACONSUM.NS,774.190337,775.2219238,781.3132811,771.0464049,747655 +15-05-2023,TATACONSUM.NS,775.1728755,773.1588135,777.5308398,770.4570069,803643 +16-05-2023,TATACONSUM.NS,773.6991632,772.4710693,775.8606205,771.0464684,658173 +17-05-2023,TATACONSUM.NS,772.4710681,764.6112671,772.8149104,759.3058774,907649 +18-05-2023,TATACONSUM.NS,769.6709824,762.6953735,772.2253936,761.418168,1004449 +19-05-2023,TATACONSUM.NS,766.6146488,760.2088013,766.6146488,751.2704263,1233831 +22-05-2023,TATACONSUM.NS,760.2087962,760.8543091,762.7413236,754.9947441,548104 +23-05-2023,TATACONSUM.NS,760.8046716,764.7772827,766.2670119,756.8320605,826476 +24-05-2023,TATACONSUM.NS,762.145489,765.869812,769.2961407,760.3081199,861728 +25-05-2023,TATACONSUM.NS,759.8115126,774.9570923,777.092395,759.8115126,980266 +26-05-2023,TATACONSUM.NS,778.6318025,784.2927856,785.5838722,775.8013412,961268 +29-05-2023,TATACONSUM.NS,785.583838,788.8115845,791.5427546,784.8389734,1171159 +30-05-2023,TATACONSUM.NS,787.1232238,785.4845581,791.5427658,782.852679,601270 +31-05-2023,TATACONSUM.NS,781.6609096,793.1815186,794.5222506,781.6609096,2201928 +01-06-2023,TATACONSUM.NS,793.4298116,788.2157593,795.9623391,783.9451537,703293 +02-06-2023,TATACONSUM.NS,790.0530213,790.5992432,794.3732115,787.5701394,697200 +05-06-2023,TATACONSUM.NS,791.4931133,787.0239258,794.969148,785.1865568,774985 +06-06-2023,TATACONSUM.NS,787.5205468,786.6763306,790.5000053,779.0787478,744002 +07-06-2023,TATACONSUM.NS,788.5633279,817.4640503,818.3579121,786.0804459,3971089 +08-06-2023,TATACONSUM.NS,819.1524253,801.5736084,819.1524253,799.6866544,1117198 +09-06-2023,TATACONSUM.NS,805.148975,795.5153809,806.2910643,793.5290753,835145 +12-06-2023,TATACONSUM.NS,797.4520381,795.2670898,802.3184503,793.8766517,3168760 +13-06-2023,TATACONSUM.NS,796.8561305,814.2860107,815.4777456,796.8561305,2697513 +14-06-2023,TATACONSUM.NS,817.1661206,856.5942993,859.0771813,810.4126936,7652583 +15-06-2023,TATACONSUM.NS,858.0839957,859.0771484,866.4265032,850.1387735,3106263 +16-06-2023,TATACONSUM.NS,862.0566426,856.8425903,864.4898791,846.2158431,1754715 +19-06-2023,TATACONSUM.NS,860.5172642,851.131958,864.0429445,848.9966552,1308412 +20-06-2023,TATACONSUM.NS,851.1319673,853.0189819,861.0634955,841.4983728,1178858 +21-06-2023,TATACONSUM.NS,853.118226,854.260376,871.1936185,847.208955,1439299 +22-06-2023,TATACONSUM.NS,856.0977232,836.135376,856.0977232,834.8442288,988651 +23-06-2023,TATACONSUM.NS,836.2346793,835.0925293,840.4059333,825.9555718,806171 +26-06-2023,TATACONSUM.NS,848.1524767,856.6439209,860.0703101,842.0445629,3022935 +27-06-2023,TATACONSUM.NS,858.0343751,848.3511353,862.1559228,846.7620544,1131450 +28-06-2023,TATACONSUM.NS,848.6490774,849.0960083,854.1114179,845.1730426,914411 +30-06-2023,TATACONSUM.NS,844.229505,855.005249,857.6370675,844.229505,1394632 +03-07-2023,TATACONSUM.NS,861.0138121,852.9692383,861.0138121,850.585708,1226135 +04-07-2023,TATACONSUM.NS,852.7706434,849.6918335,855.7997472,846.364796,759030 +05-07-2023,TATACONSUM.NS,853.1182485,840.1079712,855.3528423,835.3904954,2537154 +06-07-2023,TATACONSUM.NS,840.1079491,839.2637329,841.7466148,835.6387617,2363769 +07-07-2023,TATACONSUM.NS,839.2637464,827.5445557,846.6627467,826.104472,1811594 +10-07-2023,TATACONSUM.NS,835.7380909,819.9966431,835.7380909,816.3716111,1177214 +11-07-2023,TATACONSUM.NS,820.3441921,834.5462646,837.2277893,820.0959039,2167322 +12-07-2023,TATACONSUM.NS,839.1644461,837.4760742,841.9949072,833.0565323,1435731 +13-07-2023,TATACONSUM.NS,841.2004036,831.6164551,843.1867092,829.481213,985928 +14-07-2023,TATACONSUM.NS,833.2055611,845.6696167,846.9110577,827.8921572,1705168 +17-07-2023,TATACONSUM.NS,849.2449058,846.7620239,854.8065977,843.5342774,1200820 +18-07-2023,TATACONSUM.NS,848.3511249,852.8203125,857.0908574,842.6404964,1412514 +19-07-2023,TATACONSUM.NS,859.0275373,854.5583496,859.0275373,848.5497872,952601 +20-07-2023,TATACONSUM.NS,854.1114264,867.1217041,869.0087187,848.6987314,1381298 +21-07-2023,TATACONSUM.NS,867.7175808,846.5137329,870.3991053,843.7825628,1230534 +24-07-2023,TATACONSUM.NS,848.152519,857.1901855,861.0635058,843.0874638,1149904 +25-07-2023,TATACONSUM.NS,857.1901494,862.6028442,863.5463515,850.1387888,873678 +26-07-2023,TATACONSUM.NS,867.9659053,867.9162598,877.8974333,863.5960087,1940116 +27-07-2023,TATACONSUM.NS,869.9522358,844.2295532,873.9744927,841.8956683,3203072 +28-07-2023,TATACONSUM.NS,848.4007654,853.4658203,854.5086792,836.2346438,2365708 +31-07-2023,TATACONSUM.NS,853.4658442,853.4161987,854.9555735,846.6627717,1454789 +01-08-2023,TATACONSUM.NS,855.9984282,850.883667,857.3888058,847.258635,987812 +02-08-2023,TATACONSUM.NS,849.145654,837.2774658,849.145654,832.4606989,1604731 +03-08-2023,TATACONSUM.NS,834.2483492,829.6798706,835.8870756,826.8493488,1375222 +04-08-2023,TATACONSUM.NS,831.3185171,829.0839233,835.8373501,826.6010414,887582 +07-08-2023,TATACONSUM.NS,831.2192599,832.0634155,834.8939374,823.8202593,1106208 +08-08-2023,TATACONSUM.NS,833.2551857,841.6473389,847.2586157,828.0411336,1252297 +09-08-2023,TATACONSUM.NS,845.1730406,854.3100586,856.5446524,841.846003,1704615 +10-08-2023,TATACONSUM.NS,855.2535299,844.7260742,857.289481,842.1935468,941390 +11-08-2023,TATACONSUM.NS,843.8819606,831.1696167,848.0035085,829.2826021,909080 +14-08-2023,TATACONSUM.NS,833.1062184,838.9161987,840.1079942,823.9692609,754694 +16-08-2023,TATACONSUM.NS,835.1421852,834.9435425,837.6747126,831.0702224,360863 +17-08-2023,TATACONSUM.NS,829.282575,838.4692383,840.1576101,829.282575,1105325 +18-08-2023,TATACONSUM.NS,839.2141203,836.7808838,843.137086,829.7791686,1145798 +21-08-2023,TATACONSUM.NS,840.2072426,842.6901245,843.5839863,835.0428361,680778 +22-08-2023,TATACONSUM.NS,841.2004352,842.9880981,845.7192684,838.2209768,782931 +23-08-2023,TATACONSUM.NS,842.1936013,838.7672119,842.1936013,834.5959579,516482 +24-08-2023,TATACONSUM.NS,839.2141268,838.4196167,848.9470123,836.3339594,1482572 +25-08-2023,TATACONSUM.NS,834.2483658,826.8493652,840.3562799,824.4658348,1149261 +28-08-2023,TATACONSUM.NS,826.7997019,836.0360107,837.1781607,822.5788025,649996 +29-08-2023,TATACONSUM.NS,835.2414851,832.5103149,838.1712979,830.2757212,606053 +30-08-2023,TATACONSUM.NS,835.241489,842.5411377,843.484645,832.9572497,604884 +31-08-2023,TATACONSUM.NS,842.5411633,828.6370239,845.6199734,823.3733261,2025392 +01-09-2023,TATACONSUM.NS,827.2962565,838.3699341,841.5976806,827.2962565,661741 +04-09-2023,TATACONSUM.NS,838.2209459,840.256897,843.1867098,831.2688764,705024 +05-09-2023,TATACONSUM.NS,841.2004071,840.505188,846.5634563,837.2774414,745626 +06-09-2023,TATACONSUM.NS,840.008625,872.882019,876.9539213,839.7106913,3618782 +07-09-2023,TATACONSUM.NS,859.772382,852.8203125,861.013823,848.1524823,3458930 +08-09-2023,TATACONSUM.NS,858.0839954,847.258606,858.928151,845.917874,901217 +11-09-2023,TATACONSUM.NS,849.6422427,856.6936035,859.027549,848.8973781,1039583 +12-09-2023,TATACONSUM.NS,861.0634512,858.8288574,868.0155205,850.1387707,1795152 +13-09-2023,TATACONSUM.NS,856.0976956,883.2107544,885.1474144,854.2603873,2812359 +14-09-2023,TATACONSUM.NS,888.8717449,878.4932861,891.5532695,874.9676059,2205160 +15-09-2023,TATACONSUM.NS,881.472782,869.9025879,883.6577303,867.5189969,1104866 +18-09-2023,TATACONSUM.NS,876.9539199,874.9179688,879.8837327,869.9025592,1084407 +20-09-2023,TATACONSUM.NS,874.7689669,863.7449951,874.8683185,859.0771649,924868 +21-09-2023,TATACONSUM.NS,863.0497662,865.0360718,868.0155301,855.3031867,1165593 +22-09-2023,TATACONSUM.NS,865.0360868,871.7398682,883.7569928,864.0925795,1518828 +25-09-2023,TATACONSUM.NS,875.9111468,894.4334106,899.3991748,864.5891804,2700627 +26-09-2023,TATACONSUM.NS,901.3854315,889.0703735,903.6697314,885.3956962,2064298 +27-09-2023,TATACONSUM.NS,892.8443803,882.763855,897.8101444,880.8272555,1233749 +28-09-2023,TATACONSUM.NS,888.6730969,870.4984131,889.8648923,864.142211,1801983 +29-09-2023,TATACONSUM.NS,879.8340659,870.8956909,879.8340659,867.7175899,817204 +03-10-2023,TATACONSUM.NS,864.0429171,865.9299316,873.527514,858.1832915,1183376 +04-10-2023,TATACONSUM.NS,861.0634512,858.8288574,863.8939123,849.1456179,623081 +05-10-2023,TATACONSUM.NS,860.1199783,854.3100586,863.2980794,851.6285339,749977 +06-10-2023,TATACONSUM.NS,855.1045856,868.760437,871.4916073,855.1045856,960117 +09-10-2023,TATACONSUM.NS,862.0566487,874.6200562,877.7980967,860.8648532,1200788 +10-10-2023,TATACONSUM.NS,878.9402278,882.6645508,886.2895827,875.7124812,870512 +11-10-2023,TATACONSUM.NS,888.8717397,882.3169556,891.0566879,880.1320073,1062565 +12-10-2023,TATACONSUM.NS,882.8135395,886.2398682,888.0275917,877.1525565,775364 +13-10-2023,TATACONSUM.NS,884.1542643,907.0960693,911.714254,882.7638262,5120134 +16-10-2023,TATACONSUM.NS,911.5156189,902.3786011,911.5156189,899.8460736,1524935 +17-10-2023,TATACONSUM.NS,905.8049818,901.633728,921.6457808,898.952264,3228492 +18-10-2023,TATACONSUM.NS,906.2022646,889.5669556,908.7347921,885.9915692,1218914 +19-10-2023,TATACONSUM.NS,889.8649104,889.269043,894.234807,873.0309583,1430475 +20-10-2023,TATACONSUM.NS,885.842669,892.7947388,895.6252001,882.5652769,2295312 +23-10-2023,TATACONSUM.NS,892.5960884,877.0532227,899.8460918,874.2227614,973113 +25-10-2023,TATACONSUM.NS,877.2518699,883.9060059,888.325548,876.3083626,1531972 +26-10-2023,TATACONSUM.NS,877.2021888,874.3220215,880.8768662,866.0292201,1966650 +27-10-2023,TATACONSUM.NS,873.9744415,884.9984131,888.3751568,870.0018304,797507 +30-10-2023,TATACONSUM.NS,879.9333494,887.4316406,889.864877,874.1730755,1147541 +31-10-2023,TATACONSUM.NS,893.3409536,894.3341064,897.2142738,885.8923076,1082510 +01-11-2023,TATACONSUM.NS,899.7964647,896.9660034,913.7006044,889.5670027,2678745 +02-11-2023,TATACONSUM.NS,903.9180542,905.010498,911.4163458,897.3632093,1082513 +03-11-2023,TATACONSUM.NS,905.7553537,907.4437256,913.005357,905.0104891,901911 +06-11-2023,TATACONSUM.NS,910.4728487,912.3598633,917.3752729,909.7279841,742374 +07-11-2023,TATACONSUM.NS,913.7005601,915.7365112,917.3752376,906.7484907,819721 +08-11-2023,TATACONSUM.NS,916.1834383,910.0258789,923.0858622,907.8906368,1090425 +09-11-2023,TATACONSUM.NS,910.0258858,896.6679688,912.657765,892.1987812,3194352 +10-11-2023,TATACONSUM.NS,896.6679702,906.4505615,910.5721092,890.3614742,3846444 +13-11-2023,TATACONSUM.NS,907.7416425,910.2741699,914.14749,900.888864,904887 +15-11-2023,TATACONSUM.NS,915.0909979,923.2348022,925.6183932,910.0755279,1564164 +16-11-2023,TATACONSUM.NS,926.6115853,913.7502441,926.6115853,911.714293,1315309 +17-11-2023,TATACONSUM.NS,915.6868793,924.4762573,927.6047129,914.6937265,961365 +20-11-2023,TATACONSUM.NS,929.0944421,924.4762573,934.4077853,921.8444388,1169030 +21-11-2023,TATACONSUM.NS,899.7964121,921.3478394,925.1218078,899.7964121,804344 +22-11-2023,TATACONSUM.NS,925.0722051,921.894104,933.3650069,915.9351871,885449 +23-11-2023,TATACONSUM.NS,922.7879582,926.6115723,931.2794026,920.6526554,907511 +24-11-2023,TATACONSUM.NS,928.2999244,920.5533447,930.4351665,917.6731774,521207 +28-11-2023,TATACONSUM.NS,918.6663489,925.4694214,928.5482315,918.4180607,904835 +29-11-2023,TATACONSUM.NS,928.548214,927.1577759,931.4780269,923.6320956,1047897 +30-11-2023,TATACONSUM.NS,925.6183849,934.3084717,941.707472,925.6183849,2982505 +01-12-2023,TATACONSUM.NS,939.4232686,936.394104,946.3753383,933.3153545,1129388 +04-12-2023,TATACONSUM.NS,947.4677394,940.1680908,949.9506213,935.5002607,1112904 +05-12-2023,TATACONSUM.NS,940.2177622,943.5447998,947.6167626,937.6852347,792716 +06-12-2023,TATACONSUM.NS,947.467772,945.1835327,956.4061472,942.402717,982484 +07-12-2023,TATACONSUM.NS,945.4814883,950.3479614,952.97978,943.5448282,933106 +08-12-2023,TATACONSUM.NS,953.4266799,940.1184082,955.2639883,937.3375925,649090 +11-12-2023,TATACONSUM.NS,943.3958557,943.9420776,946.4746051,937.5858756,476174 +12-12-2023,TATACONSUM.NS,946.5242681,942.2537231,955.3633523,937.138962,732063 +13-12-2023,TATACONSUM.NS,941.5088692,950.7451782,953.1287692,940.0191399,899820 +14-12-2023,TATACONSUM.NS,954.2211847,943.9420776,954.2211847,937.6355211,1980762 +15-12-2023,TATACONSUM.NS,953.3770159,948.1629639,953.3770159,942.4026899,1155502 +18-12-2023,TATACONSUM.NS,949.454055,943.1972046,951.6390032,938.8273081,999922 +19-12-2023,TATACONSUM.NS,946.4746233,959.5346069,971.3034434,942.6510092,3897491 +20-12-2023,TATACONSUM.NS,968.3239648,969.6150513,1003.084312,959.5345869,4465789 +21-12-2023,TATACONSUM.NS,969.3171513,972.5945435,977.1630828,956.4558101,1588905 +22-12-2023,TATACONSUM.NS,979.2486484,986.0020752,991.4644155,972.9421524,1491449 +26-12-2023,TATACONSUM.NS,986.2007351,1000.452454,1010.036402,986.0020924,1804990 +27-12-2023,TATACONSUM.NS,1008.000414,1019.719604,1021.954198,1003.183587,1799498 +28-12-2023,TATACONSUM.NS,1023.692254,1033.87207,1042.810446,1018.27962,2052402 +29-12-2023,TATACONSUM.NS,1046.733354,1079.358521,1086.509172,1040.526149,5017576 +01-01-2024,TATACONSUM.NS,1086.360197,1072.704346,1086.360197,1068.632443,936544 +02-01-2024,TATACONSUM.NS,1078.911554,1090.233521,1095.497279,1072.108481,2635193 +03-01-2024,TATACONSUM.NS,1090.432105,1077.521118,1091.574255,1075.286524,1100701 +04-01-2024,TATACONSUM.NS,1080.649496,1117.84314,1120.872183,1078.712897,2777186 +05-01-2024,TATACONSUM.NS,1117.296876,1115.260864,1123.40479,1109.40136,1207155 +08-01-2024,TATACONSUM.NS,1117.346624,1097.384155,1121.269529,1087.154754,1722755 +09-01-2024,TATACONSUM.NS,1098.426993,1104.03833,1112.480129,1098.426993,998355 +10-01-2024,TATACONSUM.NS,1104.38591,1106.32251,1110.046833,1093.46123,933127 +11-01-2024,TATACONSUM.NS,1109.35171,1111.586304,1117.247226,1104.435652,1084035 +12-01-2024,TATACONSUM.NS,1117.743762,1151.064087,1157.569286,1116.154742,6018282 +15-01-2024,TATACONSUM.NS,1181.851829,1142.920288,1182.795276,1126.980137,4237485 +16-01-2024,TATACONSUM.NS,1144.658273,1135.868774,1154.589801,1134.180463,1449691 +17-01-2024,TATACONSUM.NS,1126.235232,1130.803711,1145.055429,1124.149636,1272932 +18-01-2024,TATACONSUM.NS,1127.178675,1138.947632,1142.125672,1114.813971,1218211 +19-01-2024,TATACONSUM.NS,1148.829547,1153.745605,1157.618926,1138.848313,900162 +23-01-2024,TATACONSUM.NS,1151.014402,1137.805542,1158.016177,1130.456187,933643 +24-01-2024,TATACONSUM.NS,1137.755815,1151.064087,1153.050392,1126.235267,1040096 +25-01-2024,TATACONSUM.NS,1152.057233,1128.966431,1155.682265,1124.596534,1125321 +29-01-2024,TATACONSUM.NS,1128.966455,1133.237061,1141.331159,1127.228438,1588430 +30-01-2024,TATACONSUM.NS,1137.11025,1115.211304,1139.344844,1112.97671,798009 +31-01-2024,TATACONSUM.NS,1117.296918,1110.344849,1119.7798,1104.385932,2428738 +01-02-2024,TATACONSUM.NS,1110.344785,1121.915039,1127.129091,1100.413258,4728358 +02-02-2024,TATACONSUM.NS,1124.249003,1154.788452,1162.683969,1124.249003,1741322 +05-02-2024,TATACONSUM.NS,1161.889506,1142.870605,1168.940867,1138.451124,1266268 +06-02-2024,TATACONSUM.NS,1134.279807,1155.583008,1158.810754,1134.279807,1219085 +07-02-2024,TATACONSUM.NS,1160.052151,1158.214722,1166.954515,1145.15486,864874 +08-02-2024,TATACONSUM.NS,1152.057296,1130.108643,1154.937464,1117.296947,2477973 +09-02-2024,TATACONSUM.NS,1134.180521,1121.517822,1141.529876,1112.182162,917196 +12-02-2024,TATACONSUM.NS,1122.312337,1114.515991,1126.632528,1067.639229,898953 +13-02-2024,TATACONSUM.NS,1115.310568,1130.009277,1133.485312,1110.543386,886148 +14-02-2024,TATACONSUM.NS,1127.278179,1127.824341,1132.04524,1112.331181,1206706 +15-02-2024,TATACONSUM.NS,1132.243872,1123.653076,1138.897947,1119.531468,1278358 +16-02-2024,TATACONSUM.NS,1127.228436,1139.59314,1141.52986,1124.646263,1213292 +19-02-2024,TATACONSUM.NS,1142.125667,1147.091431,1156.278094,1136.663327,961914 +20-02-2024,TATACONSUM.NS,1146.594897,1146.495605,1151.064084,1131.002446,1056193 +21-02-2024,TATACONSUM.NS,1147.091495,1152.802124,1163.875802,1142.175437,1445959 +22-02-2024,TATACONSUM.NS,1153.050398,1151.560669,1156.774721,1134.627365,1689403 +23-02-2024,TATACONSUM.NS,1150.070925,1152.355225,1157.618862,1147.290048,1280859 +26-02-2024,TATACONSUM.NS,1151.064119,1169.040161,1174.701205,1141.579461,1292210 +27-02-2024,TATACONSUM.NS,1173.906585,1175.495605,1181.553813,1166.90481,1584564 +28-02-2024,TATACONSUM.NS,1181.603538,1159.952759,1196.749118,1155.135992,2170054 +29-02-2024,TATACONSUM.NS,1158.959564,1181.901489,1190.790158,1142.72154,2722341 +01-03-2024,TATACONSUM.NS,1195.755948,1192.776489,1205.339896,1186.072708,1804771 +04-03-2024,TATACONSUM.NS,1198.685725,1195.011108,1205.687501,1181.851834,790960 +05-03-2024,TATACONSUM.NS,1198.586478,1192.379272,1203.601948,1187.810794,867925 +06-03-2024,TATACONSUM.NS,1195.557433,1211.696167,1214.625919,1183.838181,1367260 +07-03-2024,TATACONSUM.NS,1219.591662,1252.911987,1260.211636,1208.418693,3522952 +11-03-2024,TATACONSUM.NS,1254.351989,1212.291992,1260.310906,1200.721738,2609165 +12-03-2024,TATACONSUM.NS,1219.045395,1206.879272,1219.44268,1200.870771,1089396 +13-03-2024,TATACONSUM.NS,1207.177225,1170.877441,1209.064239,1162.683931,2050756 +14-03-2024,TATACONSUM.NS,1152.106973,1190.144653,1196.79885,1152.106973,2211062 +15-03-2024,TATACONSUM.NS,1191.783389,1203.85022,1211.497448,1167.84843,2843465 +18-03-2024,TATACONSUM.NS,1204.744016,1178.822632,1209.312495,1176.190874,803158 +19-03-2024,TATACONSUM.NS,1176.786746,1138.401367,1176.786746,1132.045165,2152306 +20-03-2024,TATACONSUM.NS,1135.272881,1116.353394,1145.502402,1104.08786,2070193 +21-03-2024,TATACONSUM.NS,1126.235253,1126.185547,1131.151311,1113.820843,1901034 +22-03-2024,TATACONSUM.NS,1126.185518,1115.062256,1132.194141,1111.337933,1696377 +26-03-2024,TATACONSUM.NS,1097.781478,1104.932251,1113.423635,1097.781478,2407110 +27-03-2024,TATACONSUM.NS,1107.713009,1083.579468,1109.351736,1076.676983,1962948 +28-03-2024,TATACONSUM.NS,1096.341441,1088.694092,1101.406497,1086.161625,6721940 +01-04-2024,TATACONSUM.NS,1092.468041,1079.457764,1096.837937,1075.683735,2229535 +02-04-2024,TATACONSUM.NS,1084.324248,1123.404785,1125.639379,1077.670051,5107047 +03-04-2024,TATACONSUM.NS,1121.269547,1111.834595,1121.269547,1105.180519,1133287 +04-04-2024,TATACONSUM.NS,1125.043583,1110.295166,1125.142874,1100.959626,2403608 +05-04-2024,TATACONSUM.NS,1108.358491,1107.911621,1117.197575,1103.392727,627856 +08-04-2024,TATACONSUM.NS,1112.33108,1129.562256,1132.641005,1109.351622,1833218 +09-04-2024,TATACONSUM.NS,1133.1874,1117.892822,1133.1874,1113.82092,1184800 +10-04-2024,TATACONSUM.NS,1122.262721,1137.458008,1143.615507,1111.040045,1374918 +12-04-2024,TATACONSUM.NS,1136.514413,1141.579468,1148.730241,1126.682175,2006949 +15-04-2024,TATACONSUM.NS,1117.296866,1122.908203,1128.916705,1103.392727,1990224 +16-04-2024,TATACONSUM.NS,1109.351699,1127.874023,1131.10177,1106.322535,1051408 +18-04-2024,TATACONSUM.NS,1135.173586,1126.781494,1151.06403,1119.829425,2573549 +19-04-2024,TATACONSUM.NS,1096.937221,1130.307129,1142.721538,1096.49035,2160942 +22-04-2024,TATACONSUM.NS,1133.137666,1162.932251,1169.735445,1133.137666,2299311 +23-04-2024,TATACONSUM.NS,1164.968217,1165.315796,1171.820995,1144.112008,1930671 +24-04-2024,TATACONSUM.NS,1098.426976,1102.548584,1129.90987,1096.44067,6447489 +25-04-2024,TATACONSUM.NS,1108.358533,1098.675293,1108.358533,1070.022859,6233672 +26-04-2024,TATACONSUM.NS,1104.187348,1095.099976,1104.187348,1076.627357,3426210 +29-04-2024,TATACONSUM.NS,1101.307207,1090.978394,1102.796937,1081.444151,2254895 +30-04-2024,TATACONSUM.NS,1092.368772,1100.760864,1106.62049,1088.147872,2504796 +02-05-2024,TATACONSUM.NS,1106.372228,1083.678711,1106.372228,1073.697477,3423995 +03-05-2024,TATACONSUM.NS,1087.502287,1086.807129,1107.266052,1082.337941,2935813 +06-05-2024,TATACONSUM.NS,1097.43381,1090.630737,1102.051994,1082.586224,1076304 +07-05-2024,TATACONSUM.NS,1087.552002,1091.872192,1113.870551,1082.635823,2614541 +08-05-2024,TATACONSUM.NS,1094.851632,1107.415039,1110.195794,1087.651275,1071294 +09-05-2024,TATACONSUM.NS,1106.372208,1077.620483,1107.067367,1070.618708,1743688 +10-05-2024,TATACONSUM.NS,1080.500522,1083.47998,1086.459439,1060.339593,1080599 +13-05-2024,TATACONSUM.NS,1078.663281,1089.438965,1093.461282,1068.682167,933422 +14-05-2024,TATACONSUM.NS,1088.495511,1078.0177,1090.879102,1074.789953,1194960 +15-05-2024,TATACONSUM.NS,1078.563943,1061.581055,1083.38071,1048.769359,1920081 +16-05-2024,TATACONSUM.NS,1063.666704,1092.219849,1095.000725,1050.60672,2665288 +17-05-2024,TATACONSUM.NS,1085.51604,1087.700928,1093.659845,1081.692426,1069069 +21-05-2024,TATACONSUM.NS,1081.543415,1086.459473,1090.084505,1081.493709,906092 +22-05-2024,TATACONSUM.NS,1092.468076,1112.678711,1114.317437,1086.459453,2032291 +23-05-2024,TATACONSUM.NS,1119.730118,1110.295166,1123.454441,1096.440732,2087340 +24-05-2024,TATACONSUM.NS,1111,1098.25,1111,1096,1424791 +27-05-2024,TATACONSUM.NS,1099,1087.900024,1110,1086.650024,1881215 +28-05-2024,TATACONSUM.NS,1089,1095.550049,1097.949951,1080,981637 +29-05-2024,TATACONSUM.NS,1085,1071.300049,1090,1068,1526469 +30-05-2024,TATACONSUM.NS,1071,1067.199951,1074.449951,1052,2743237 +31-05-2024,TATACONSUM.NS,1069.699951,1060.25,1070.800049,1048.300049,4787041 +03-06-2024,TATACONSUM.NS,1076.400024,1069.150024,1082.900024,1063.349976,1323788 +04-06-2024,TATACONSUM.NS,1069.150024,1087,1092.599976,1028.900024,3223165 +05-06-2024,TATACONSUM.NS,1109,1142.400024,1160,1093.150024,6089603 +06-06-2024,TATACONSUM.NS,1148,1139.900024,1148,1119.599976,2655137 +07-06-2024,TATACONSUM.NS,1149,1135.650024,1149,1131.599976,1877248 +10-06-2024,TATACONSUM.NS,1139,1133.050049,1143.449951,1125.650024,1392359 +11-06-2024,TATACONSUM.NS,1133.050049,1135.599976,1144.800049,1126.699951,805013 +12-06-2024,TATACONSUM.NS,1142,1124.650024,1142,1123.5,773116 +13-06-2024,TATACONSUM.NS,1130,1114.599976,1133,1104.050049,1605436 +14-06-2024,TATACONSUM.NS,1114.599976,1112.449951,1124.949951,1110.099976,1107470 +18-06-2024,TATACONSUM.NS,1112.449951,1126.900024,1128.300049,1112.449951,1161864 +19-06-2024,TATACONSUM.NS,1129.699951,1105.599976,1130.900024,1103,1201455 +20-06-2024,TATACONSUM.NS,1108.050049,1103.25,1108.349976,1096.099976,1223872 +21-06-2024,TATACONSUM.NS,1103.300049,1084.900024,1105,1081.800049,1634958 +24-06-2024,TATACONSUM.NS,1080.150024,1101.949951,1104,1077.150024,912255 +25-06-2024,TATACONSUM.NS,1108.150024,1094.599976,1108.199951,1090,932314 +26-06-2024,TATACONSUM.NS,1095.050049,1086.900024,1099.800049,1083.099976,1003738 +27-06-2024,TATACONSUM.NS,1090.099976,1085.599976,1096.449951,1077.849976,2272855 +28-06-2024,TATACONSUM.NS,1085.599976,1097.449951,1104,1085,1129490 +01-07-2024,TATACONSUM.NS,1090.099976,1094.550049,1097.449951,1088,767705 +02-07-2024,TATACONSUM.NS,1096,1105,1110,1080,2026189 +03-07-2024,TATACONSUM.NS,1114,1146.349976,1148.599976,1112.050049,4406793 +04-07-2024,TATACONSUM.NS,1147.550049,1135.199951,1154.800049,1133.300049,2113837 +05-07-2024,TATACONSUM.NS,1135.400024,1137.400024,1150.949951,1132.699951,1281630 +08-07-2024,TATACONSUM.NS,1138,1150.800049,1164,1136,1958676 +09-07-2024,TATACONSUM.NS,1161.400024,1142.199951,1168.5,1140,1545936 +10-07-2024,TATACONSUM.NS,1142.199951,1150.800049,1156.75,1130,1015150 +11-07-2024,TATACONSUM.NS,1150.550049,1131.400024,1153.400024,1125.5,1883264 +12-07-2024,TATACONSUM.NS,1135,1152.25,1154,1130.050049,1092749 +15-07-2024,TATACONSUM.NS,1152.5,1148.800049,1157,1139.800049,1201063 +16-07-2024,TATACONSUM.NS,1148.800049,1176.25,1179,1142.75,2152821 +18-07-2024,TATACONSUM.NS,1160.574463,1178.748535,1179.933838,1155.635864,2591377 +19-07-2024,TATACONSUM.NS,1185.267456,1173.414795,1185.366333,1168.476196,1402279 +22-07-2024,TATACONSUM.NS,1170.45166,1190.008545,1196.033691,1167.735474,1719663 +23-07-2024,TATACONSUM.NS,1200.083374,1241.468994,1247.098999,1185.514404,5204189 +24-07-2024,TATACONSUM.NS,1241.567749,1216.133911,1242.259155,1202.453857,3367339 +25-07-2024,TATACONSUM.NS,1216.874634,1208.577759,1219.837769,1194.008911,2529080 +26-07-2024,TATACONSUM.NS,1216.050049,1213.650024,1218.949951,1205.400024,802492 +29-07-2024,TATACONSUM.NS,1215,1201.400024,1222,1185,1944124 +30-07-2024,TATACONSUM.NS,1206,1194.900024,1211.400024,1189.199951,1331004 +31-07-2024,TATACONSUM.NS,1193,1188.949951,1193,1167,2994289 +01-08-2024,TATACONSUM.NS,1188.949951,1208.349976,1216,1188,1675363 +02-08-2024,TATACONSUM.NS,1200,1193.650024,1220,1190,1262150 +05-08-2024,TATACONSUM.NS,1176,1199.400024,1213.599976,1151,3718458 +06-08-2024,TATACONSUM.NS,1200,1185.599976,1212.099976,1182.849976,1304014 +07-08-2024,TATACONSUM.NS,1182.550049,1199.599976,1207.75,1182.550049,759323 +08-08-2024,TATACONSUM.NS,1192,1178.300049,1195,1174,1298997 +09-08-2024,TATACONSUM.NS,1188.900024,1186.150024,1188.900024,1180,489864 +12-08-2024,TATACONSUM.NS,1176,1170.800049,1184.349976,1166.050049,787584 +13-08-2024,TATACONSUM.NS,1172.699951,1178.800049,1182.75,1167.599976,785371 +14-08-2024,TATACONSUM.NS,1187,1167.550049,1187.099976,1158.699951,991108 +16-08-2024,TATACONSUM.NS,1168,1187.75,1190.650024,1168,831846 +19-08-2024,TATACONSUM.NS,1198,1177.400024,1200,1171.550049,682374 +20-08-2024,TATACONSUM.NS,1182.949951,1171.199951,1182.949951,1166.75,673329 +21-08-2024,TATACONSUM.NS,1171.949951,1177.550049,1181,1167.050049,802420 +22-08-2024,TATACONSUM.NS,1184.050049,1205.800049,1209.849976,1181,2041300 +23-08-2024,TATACONSUM.NS,1212,1196.800049,1215,1194.900024,852159 +26-08-2024,TATACONSUM.NS,1205,1220.050049,1221.849976,1194.050049,1045317 +27-08-2024,TATACONSUM.NS,1220,1209.599976,1220.550049,1208,483025 +28-08-2024,TATACONSUM.NS,1210,1201.150024,1215.349976,1196.599976,779730 +29-08-2024,TATACONSUM.NS,1201.150024,1198.449951,1208.900024,1185.25,1062444 +30-08-2024,TATACONSUM.NS,1195,1200.150024,1207.5,1195,2550399 +02-09-2024,TATACONSUM.NS,1200,1199.699951,1227,1197.199951,1852516 +03-09-2024,TATACONSUM.NS,1209,1199,1218.349976,1196.300049,1884428 +04-09-2024,TATACONSUM.NS,1196.050049,1194.949951,1198.949951,1175,1633635 +05-09-2024,TATACONSUM.NS,1199.5,1188.650024,1206.849976,1185.650024,1062421 +06-09-2024,TATACONSUM.NS,1188,1173.849976,1191.75,1168.75,989655 +09-09-2024,TATACONSUM.NS,1173.849976,1192.050049,1195.949951,1169.900024,1969830 +10-09-2024,TATACONSUM.NS,1200,1204.150024,1212.949951,1196.25,1815998 +11-09-2024,TATACONSUM.NS,1209.900024,1204.400024,1219,1201.25,1837013 +12-09-2024,TATACONSUM.NS,1210,1222.75,1225.949951,1199.349976,2635403 +13-09-2024,TATACONSUM.NS,1226,1210.300049,1227,1208.050049,1569211 +16-09-2024,TATACONSUM.NS,1220,1218.5,1223.75,1207,984584 +17-09-2024,TATACONSUM.NS,1223,1220.25,1234.300049,1212.150024,1450593 +18-09-2024,TATACONSUM.NS,1220.25,1200.849976,1223.400024,1194,930896 +19-09-2024,TATACONSUM.NS,1207,1215.25,1225.599976,1204.050049,2737652 +20-09-2024,TATACONSUM.NS,1220,1216.849976,1230.949951,1213.349976,3533125 +23-09-2024,TATACONSUM.NS,1222,1211.550049,1233.650024,1210.25,2818001 +24-09-2024,TATACONSUM.NS,1216,1211.650024,1227.900024,1210.050049,3393528 +25-09-2024,TATACONSUM.NS,1213.900024,1189.599976,1216,1182.050049,2448744 +26-09-2024,TATACONSUM.NS,1195,1213.449951,1217,1191.150024,2323705 +27-09-2024,TATACONSUM.NS,1213.949951,1201.550049,1215.699951,1199,2177204 +30-09-2024,TATACONSUM.NS,1194.949951,1196.949951,1213.650024,1194.949951,1223096 +01-10-2024,TATACONSUM.NS,1196.949951,1196.25,1205.449951,1191.599976,892381 +03-10-2024,TATACONSUM.NS,1186,1152.75,1190,1150.150024,1912206 +04-10-2024,TATACONSUM.NS,1150,1130.400024,1154.75,1125.199951,1773781 +07-10-2024,TATACONSUM.NS,1130.400024,1111.400024,1142.650024,1106.949951,1542124 +08-10-2024,TATACONSUM.NS,1111.400024,1119.050049,1124.400024,1105.449951,1738272 +09-10-2024,TATACONSUM.NS,1127,1117.800049,1132,1110,1322027 +10-10-2024,TATACONSUM.NS,1117.800049,1114.150024,1129,1111.400024,1176370 +11-10-2024,TATACONSUM.NS,1118,1113.099976,1122.349976,1101.650024,569469 +14-10-2024,TATACONSUM.NS,1120,1113.550049,1138,1105.599976,513799 +15-10-2024,TATACONSUM.NS,1116,1115.25,1119,1106.099976,768815 +16-10-2024,TATACONSUM.NS,1115.199951,1113.949951,1120,1102.099976,738403 +17-10-2024,TATACONSUM.NS,1113,1090.150024,1117,1087.650024,975432 +18-10-2024,TATACONSUM.NS,1090.150024,1093.25,1098.150024,1072.050049,953926 +21-10-2024,TATACONSUM.NS,1047,1017.049988,1059.449951,986.3499756,11484692 +22-10-2024,TATACONSUM.NS,1023.299988,998.25,1023.849976,994.5,2742491 +23-10-2024,TATACONSUM.NS,1000,1014.549988,1016.799988,995,1936612 +24-10-2024,TATACONSUM.NS,1017.950012,996.4500122,1022.099976,994.9000244,2014701 +25-10-2024,TATACONSUM.NS,996.9000244,973.0499878,1003.549988,970.5,2258366 +28-10-2024,TATACONSUM.NS,973.0499878,975.9000244,983.3499756,964,2364081 +29-10-2024,TATACONSUM.NS,982,992.0499878,995.2999878,973.7999878,1256095 +30-10-2024,TATACONSUM.NS,991.25,1022.700012,1027,988.1500244,2048134 +31-10-2024,TATACONSUM.NS,1025,1002.549988,1027.900024,997.0999756,1381633 +01-11-2024,TATACONSUM.NS,1002.549988,1004.099976,1012,1000,212772 +04-11-2024,TATACONSUM.NS,998,994.5999756,1000.950012,976.0499878,1427199 +05-11-2024,TATACONSUM.NS,985.0999756,1000.75,1013.099976,985.0999756,1163041 +06-11-2024,TATACONSUM.NS,1002,1007.049988,1010.650024,997.9000244,683591 +07-11-2024,TATACONSUM.NS,1007.5,984.8499756,1010,983.5499878,1144864 +08-11-2024,TATACONSUM.NS,989,992.9500122,997.2999878,975.4000244,973252 +11-11-2024,TATACONSUM.NS,993.2000122,975.9500122,997.9500122,973.25,1108758 +12-11-2024,TATACONSUM.NS,975.9500122,967.5499878,986.3499756,965.5499878,968082 +13-11-2024,TATACONSUM.NS,965,952.75,969.9500122,950,948691 +14-11-2024,TATACONSUM.NS,950,925,955.25,922,1950720 +18-11-2024,TATACONSUM.NS,929.7999878,930.75,942.5,916,2193819 +19-11-2024,TATACONSUM.NS,935,917.1500244,940.5,915.0499878,1844903 +21-11-2024,TATACONSUM.NS,917.1500244,911.7000122,922,900.5,1550618 +22-11-2024,TATACONSUM.NS,916.25,945.2000122,948.5,912.8499756,1427895 +25-11-2024,TATACONSUM.NS,950,955.7000122,962.75,946.5999756,2468847 +26-11-2024,TATACONSUM.NS,960,963.5499878,967.4500122,951.9500122,638057 +27-11-2024,TATACONSUM.NS,964,960.0499878,965.0999756,952.7000122,786040 +28-11-2024,TATACONSUM.NS,960,941.0499878,972.7000122,938.2999878,1834887 +29-11-2024,TATACONSUM.NS,941.7999878,958.6500244,964.4000244,941.5,1482253 +02-12-2024,TATACONSUM.NS,958.6500244,957,962.8499756,947.2999878,916920 +03-12-2024,TATACONSUM.NS,958.0499878,955,959.75,948.6500244,1346981 +04-12-2024,TATACONSUM.NS,956,961.2000122,963.8499756,949.6500244,1236061 +05-12-2024,TATACONSUM.NS,965,966.4500122,970.9500122,946.25,2043341 +06-12-2024,TATACONSUM.NS,970,974.4500122,976.4000244,964.0999756,1893714 +09-12-2024,TATACONSUM.NS,974,933.9500122,974,931.5,3679131 +10-12-2024,TATACONSUM.NS,938.5,926.75,938.5999756,925.2000122,1990270 +11-12-2024,TATACONSUM.NS,931.4000244,935.0499878,942.9500122,929.4000244,1356603 +12-12-2024,TATACONSUM.NS,937,921.25,938.4500122,916,1913140 +13-12-2024,TATACONSUM.NS,919.25,929.7000122,931,907.4000244,1278151 +16-12-2024,TATACONSUM.NS,929.7000122,920.3499756,934.6500244,917,848667 +17-12-2024,TATACONSUM.NS,920.3499756,904.9000244,922,900,1597108 +18-12-2024,TATACONSUM.NS,905,909.3499756,916.9000244,904.4500122,1154541 +19-12-2024,TATACONSUM.NS,908,907.0999756,918,901.0999756,2589001 +20-12-2024,TATACONSUM.NS,907,889.4500122,916.5,882.9000244,2441036 +23-12-2024,TATACONSUM.NS,894.9500122,902.75,906,890,1054695 +24-12-2024,TATACONSUM.NS,904.9500122,907.2999878,912.9500122,896.7999878,1038280 +26-12-2024,TATACONSUM.NS,908,900.9500122,911.3499756,898.5999756,595956 +27-12-2024,TATACONSUM.NS,902,907.9500122,911.4000244,899,870974 +30-12-2024,TATACONSUM.NS,907.9500122,903.5,912,898.7000122,1830048 +31-12-2024,TATACONSUM.NS,899,914.7000122,917.1500244,893.0999756,1120133 +01-01-2025,TATACONSUM.NS,913,920.2999878,922.5,911,641424 +02-01-2025,TATACONSUM.NS,921,929.6500244,931.25,913.0499878,1705632 +03-01-2025,TATACONSUM.NS,932.7000122,939.4500122,941.9000244,926,1832664 +06-01-2025,TATACONSUM.NS,935,946.9000244,955,929.0999756,2692614 +07-01-2025,TATACONSUM.NS,952,955,972,949.75,2413582 +08-01-2025,TATACONSUM.NS,955,961.5999756,963.8499756,945.4500122,1235226 +09-01-2025,TATACONSUM.NS,957.4500122,970.0999756,982.7999878,954.5,2130681 +10-01-2025,TATACONSUM.NS,965.2000122,972.7999878,980,959,1443387 +13-01-2025,TATACONSUM.NS,945.2000122,965.4500122,969.0499878,945,1876479 +14-01-2025,TATACONSUM.NS,965.7000122,963.1500244,977,958.5999756,1558290 +15-01-2025,TATACONSUM.NS,963.1500244,955.5499878,963.1500244,944.5999756,3190709 +16-01-2025,TATACONSUM.NS,960,937.7000122,960,926.0499878,2019985 +17-01-2025,TATACONSUM.NS,942,954.4500122,959.3499756,935.3499756,677451 +20-01-2025,TATACONSUM.NS,960,960.2999878,968.5999756,944.4500122,702848 +21-01-2025,TATACONSUM.NS,961.0499878,972.0999756,978,957.9000244,2281022 +22-01-2025,TATACONSUM.NS,976.9000244,967.4000244,981.7000122,958.1500244,1759236 +23-01-2025,TATACONSUM.NS,967.3499756,983.9000244,993.5,961.1500244,1235360 +24-01-2025,TATACONSUM.NS,988.75,992.3499756,1004,986.4000244,2201712 +27-01-2025,TATACONSUM.NS,989.0499878,965.7999878,998.4000244,960,1806238 +28-01-2025,TATACONSUM.NS,970.9500122,961.25,979.25,958,1647098 +29-01-2025,TATACONSUM.NS,961.25,960.5,966.6500244,938,1479070 +30-01-2025,TATACONSUM.NS,965.9500122,966.7000122,975,953,1706978 +31-01-2025,TATACONSUM.NS,970,1024.650024,1031.199951,967.9000244,5028986 +01-02-2025,TATACONSUM.NS,1026,1069.849976,1075,1014.75,3077657 +03-02-2025,TATACONSUM.NS,1067.349976,1036.300049,1074.449951,1033.650024,1298543 +04-02-2025,TATACONSUM.NS,1040,1034.199951,1043.800049,1019.049988,2251233 +05-02-2025,TATACONSUM.NS,1035.099976,1015.299988,1035.25,1010.549988,1628436 +06-02-2025,TATACONSUM.NS,1020.400024,1023.349976,1026.300049,1010.150024,1172479 +07-02-2025,TATACONSUM.NS,1031.900024,1021.200012,1031.900024,1012.549988,941811 +10-02-2025,TATACONSUM.NS,1020,1027.5,1036.849976,1015.799988,1418998 +11-02-2025,TATACONSUM.NS,1029.900024,1013.799988,1035.449951,1009.099976,1204012 +12-02-2025,TATACONSUM.NS,1019,1029.75,1039,1010.049988,1082392 +13-02-2025,TATACONSUM.NS,1029.75,1022.799988,1037,1016.849976,1169309 +14-02-2025,TATACONSUM.NS,1027.900024,1022.549988,1037.849976,1018,2032391 +17-02-2025,TATACONSUM.NS,1022,1023.25,1027.449951,1005.049988,925113 +18-02-2025,TATACONSUM.NS,1019.099976,1026.949951,1027.949951,1018.549988,789814 +19-02-2025,TATACONSUM.NS,1024,1025.300049,1032.849976,1021.299988,782204 +20-02-2025,TATACONSUM.NS,1020,1008.900024,1030.25,1003.650024,878748 +21-02-2025,TATACONSUM.NS,1008,1004,1013.650024,991.4500122,1330146 +24-02-2025,TATACONSUM.NS,990,1002.400024,1011.099976,990,1002365 +25-02-2025,TATACONSUM.NS,994,1004.849976,1010,993.1500244,1663313 +27-02-2025,TATACONSUM.NS,1005,1008,1010.150024,998.25,1362115 +28-02-2025,TATACONSUM.NS,995,963.7000122,1001.5,957.3499756,5082193 +03-03-2025,TATACONSUM.NS,963.7000122,953.9000244,970,948.4000244,1323481 +04-03-2025,TATACONSUM.NS,945.0999756,954.5499878,957.8499756,943.1500244,1916433 +05-03-2025,TATACONSUM.NS,948.5,956.7999878,965.9500122,948,2773457 +06-03-2025,TATACONSUM.NS,964,958.1500244,965,943.0499878,2421530 +07-03-2025,TATACONSUM.NS,957,962.0499878,967.4000244,950.1500244,945675 +10-03-2025,TATACONSUM.NS,960,957.2999878,969.2999878,953,1660207 +11-03-2025,TATACONSUM.NS,956,959.8499756,962.4000244,930.0999756,2748541 +12-03-2025,TATACONSUM.NS,951.6500244,945.4500122,961.75,943.3499756,1619168 +13-03-2025,TATACONSUM.NS,950,946.0999756,955,940.1500244,907521 +17-03-2025,TATACONSUM.NS,946.0999756,940.4500122,956.5,934.5999756,993027 +18-03-2025,TATACONSUM.NS,940.4500122,940.4500122,940.4500122,940.4500122,0 +19-03-2025,TATACONSUM.NS,947.5,949.8499756,959.8499756,945.25,1650477 +20-03-2025,TATACONSUM.NS,953.0999756,965.8499756,967.7000122,950.25,2403031 +21-03-2025,TATACONSUM.NS,968,961.2000122,972.1500244,956.5999756,3155551 +24-03-2025,TATACONSUM.NS,965.25,970.4500122,976.1500244,956.5,1475967 +25-03-2025,TATACONSUM.NS,979,970.7000122,979.9000244,959,1569597 +27-03-2020,BAJAJ-AUTO.NS,1926.88762,1841.213257,1943.027209,1799.698713,938567 +30-03-2020,BAJAJ-AUTO.NS,1807.634013,1781.362305,1811.937948,1744.017176,462909 +31-03-2020,BAJAJ-AUTO.NS,1826.777294,1813.327637,1836.685143,1730.791637,762791 +01-04-2020,BAJAJ-AUTO.NS,1793.287734,1839.106323,1879.18626,1784.321295,869738 +03-04-2020,BAJAJ-AUTO.NS,1839.106174,1823.549316,1843.768678,1755.225103,692217 +07-04-2020,BAJAJ-AUTO.NS,1851.569411,2044.3927,2065.463829,1851.569411,1069857 +08-04-2020,BAJAJ-AUTO.NS,1954.683469,2010.006348,2137.105605,1944.416942,840875 +09-04-2020,BAJAJ-AUTO.NS,2053.314553,2184.179688,2263.980995,2053.224801,1788927 +13-04-2020,BAJAJ-AUTO.NS,2178.978746,2149.748291,2178.978746,2081.78265,654478 +15-04-2020,BAJAJ-AUTO.NS,2160.911733,2093.797852,2226.90481,2080.25866,986750 +16-04-2020,BAJAJ-AUTO.NS,2089.180152,2092.363281,2120.562686,2030.44998,944544 +17-04-2020,BAJAJ-AUTO.NS,2134.012235,2133.25,2174.406082,2104.467865,690554 +20-04-2020,BAJAJ-AUTO.NS,2160.91185,2132.488281,2165.395069,2108.637465,427667 +21-04-2020,BAJAJ-AUTO.NS,2101.733044,2083.127686,2111.102928,2057.797498,702627 +22-04-2020,BAJAJ-AUTO.NS,2083.127666,2133.743164,2162.794554,2058.783875,712519 +23-04-2020,BAJAJ-AUTO.NS,2133.743287,2179.427246,2194.042584,2123.252597,1179211 +24-04-2020,BAJAJ-AUTO.NS,2160.911706,2192.608154,2216.503626,2134.909034,669287 +27-04-2020,BAJAJ-AUTO.NS,2214.710362,2246.765381,2288.100751,2199.691578,1128257 +28-04-2020,BAJAJ-AUTO.NS,2251.338166,2209.061279,2283.213678,2180.054984,646907 +29-04-2020,BAJAJ-AUTO.NS,2218.296907,2240.847412,2259.542524,2196.777454,525256 +30-04-2020,BAJAJ-AUTO.NS,2264.115627,2352.166016,2379.69294,2250.710626,1118513 +04-05-2020,BAJAJ-AUTO.NS,2286.441645,2189.738525,2290.879988,2165.753304,574557 +05-05-2020,BAJAJ-AUTO.NS,2219.193435,2172.388672,2231.656697,2152.662508,663761 +06-05-2020,BAJAJ-AUTO.NS,2174.36129,2216.369141,2237.126358,2117.245121,778602 +07-05-2020,BAJAJ-AUTO.NS,2214.710369,2157.818359,2228.83251,2151.945298,422145 +08-05-2020,BAJAJ-AUTO.NS,2193.235751,2169.026367,2196.777451,2152.886778,455821 +11-05-2020,BAJAJ-AUTO.NS,2178.84453,2301.057129,2353.645203,2177.051242,1627625 +12-05-2020,BAJAJ-AUTO.NS,2269.405643,2357.142334,2381.396376,2236.453981,1335103 +13-05-2020,BAJAJ-AUTO.NS,2487.290027,2417.351807,2487.290027,2395.249623,1257856 +14-05-2020,BAJAJ-AUTO.NS,2332.618779,2423.314209,2447.837504,2332.618779,893108 +15-05-2020,BAJAJ-AUTO.NS,2425.421751,2388.300781,2429.904971,2376.106337,645362 +18-05-2020,BAJAJ-AUTO.NS,2376.106068,2221.390137,2379.109912,2206.64039,1172714 +19-05-2020,BAJAJ-AUTO.NS,2257.749244,2249.948486,2290.925067,2229.863532,641584 +20-05-2020,BAJAJ-AUTO.NS,2238.022872,2293.390625,2313.744395,2221.390086,947430 +21-05-2020,BAJAJ-AUTO.NS,2362.208403,2367.453857,2442.637319,2350.327871,3481384 +22-05-2020,BAJAJ-AUTO.NS,2351.897036,2289.804443,2362.208441,2279.986236,1328364 +26-05-2020,BAJAJ-AUTO.NS,2313.341147,2299.75708,2329.43586,2271.73696,686475 +27-05-2020,BAJAJ-AUTO.NS,2303.478192,2313.834473,2335.757372,2277.744555,563888 +28-05-2020,BAJAJ-AUTO.NS,2320.5142,2331.273926,2348.75848,2196.777353,1087116 +29-05-2020,BAJAJ-AUTO.NS,2333.963819,2430.353027,2457.700663,2323.428254,2057601 +01-06-2020,BAJAJ-AUTO.NS,2447.837825,2473.212891,2501.636458,2443.758051,1008549 +02-06-2020,BAJAJ-AUTO.NS,2474.647275,2507.105957,2523.379955,2444.430421,1283507 +03-06-2020,BAJAJ-AUTO.NS,2533.018731,2495.718262,2579.195887,2483.793074,750002 +04-06-2020,BAJAJ-AUTO.NS,2490.876554,2526.069824,2540.371249,2471.15039,709462 +05-06-2020,BAJAJ-AUTO.NS,2548.26175,2489.352295,2549.068642,2476.530244,723898 +08-06-2020,BAJAJ-AUTO.NS,2510.60267,2511.544189,2523.155683,2461.28726,727119 +09-06-2020,BAJAJ-AUTO.NS,2515.175838,2502.66748,2523.693955,2480.116974,619517 +10-06-2020,BAJAJ-AUTO.NS,2501.815596,2436.360596,2514.144449,2423.94221,687626 +11-06-2020,BAJAJ-AUTO.NS,2436.360488,2437.571045,2472.943599,2423.98676,661173 +12-06-2020,BAJAJ-AUTO.NS,2340.464433,2494.597412,2509.750823,2340.464433,895700 +15-06-2020,BAJAJ-AUTO.NS,2487.289768,2446.537354,2487.289768,2428.066405,517425 +16-06-2020,BAJAJ-AUTO.NS,2478.323617,2437.481445,2498.901549,2423.493933,611383 +17-06-2020,BAJAJ-AUTO.NS,2437.481431,2411.47876,2454.831577,2397.804941,600388 +18-06-2020,BAJAJ-AUTO.NS,2411.478738,2401.526123,2418.382852,2372.654016,579578 +19-06-2020,BAJAJ-AUTO.NS,2411.971841,2397.939453,2429.904717,2380.589308,929078 +22-06-2020,BAJAJ-AUTO.NS,2411.972094,2560.59082,2576.909696,2384.669331,1872829 +23-06-2020,BAJAJ-AUTO.NS,2591.300967,2566.329346,2609.323597,2550.907114,1089848 +24-06-2020,BAJAJ-AUTO.NS,2600.087816,2526.069824,2671.908855,2515.668668,1616696 +25-06-2020,BAJAJ-AUTO.NS,2501.457161,2528.939209,2591.300835,2486.124463,1341923 +26-06-2020,BAJAJ-AUTO.NS,2558.752583,2571.216064,2600.267238,2533.018948,1227656 +29-06-2020,BAJAJ-AUTO.NS,2533.018912,2563.953125,2573.367886,2524.052473,680236 +30-06-2020,BAJAJ-AUTO.NS,2602.419077,2533.960449,2612.327036,2524.052491,751691 +01-07-2020,BAJAJ-AUTO.NS,2544.719822,2548.306396,2575.160833,2536.246582,525799 +02-07-2020,BAJAJ-AUTO.NS,2562.51828,2581.751465,2603.36045,2543.868264,754915 +03-07-2020,BAJAJ-AUTO.NS,2599.370542,2629.318359,2654.065817,2589.14889,1394992 +06-07-2020,BAJAJ-AUTO.NS,2637.97109,2597.666992,2641.512789,2585.92087,1126381 +07-07-2020,BAJAJ-AUTO.NS,2601.163752,2552.879395,2666.618752,2534.408663,2168021 +08-07-2020,BAJAJ-AUTO.NS,2584.12746,2557.631592,2599.370405,2521.003824,1348810 +09-07-2020,BAJAJ-AUTO.NS,2580.540866,2584.127441,2595.783811,2546.647687,700469 +10-07-2020,BAJAJ-AUTO.NS,2577.851295,2595.515137,2613.717052,2561.17363,688336 +13-07-2020,BAJAJ-AUTO.NS,2599.280694,2600.26709,2609.233528,2579.464997,481601 +14-07-2020,BAJAJ-AUTO.NS,2598.473882,2599.818848,2609.143856,2552.745045,612986 +15-07-2020,BAJAJ-AUTO.NS,2613.71693,2637.971191,2649.582686,2600.267272,905297 +16-07-2020,BAJAJ-AUTO.NS,2639.719319,2638.195068,2645.099182,2599.280597,525135 +17-07-2020,BAJAJ-AUTO.NS,2645.099511,2685.448486,2689.931706,2622.683413,687105 +20-07-2020,BAJAJ-AUTO.NS,2690.828176,2692.218018,2707.864409,2666.618792,766788 +21-07-2020,BAJAJ-AUTO.NS,2703.381155,2693.787109,2741.040196,2680.965059,834544 +22-07-2020,BAJAJ-AUTO.NS,2699.794501,2676.840332,2716.965142,2606.140099,2050770 +23-07-2020,BAJAJ-AUTO.NS,2658.549217,2718.714111,2734.76395,2635.819206,1057181 +24-07-2020,BAJAJ-AUTO.NS,2716.831074,2676.93042,2716.831074,2670.205591,543609 +27-07-2020,BAJAJ-AUTO.NS,2680.965107,2708.312744,2721.31408,2630.797927,621957 +28-07-2020,BAJAJ-AUTO.NS,2708.760799,2796.945801,2806.494969,2706.070868,1263659 +29-07-2020,BAJAJ-AUTO.NS,2803.850128,2778.968262,2823.531416,2762.425227,582910 +30-07-2020,BAJAJ-AUTO.NS,2788.562417,2733.822266,2806.450419,2725.214616,570166 +31-07-2020,BAJAJ-AUTO.NS,2751.665546,2694.369873,2759.779998,2682.399809,561196 +03-08-2020,BAJAJ-AUTO.NS,2680.96513,2615.913574,2752.606886,2609.233621,1246016 +04-08-2020,BAJAJ-AUTO.NS,2635.236463,2662.987549,2689.035098,2620.038393,706322 +05-08-2020,BAJAJ-AUTO.NS,2677.557698,2698.001221,2721.717406,2664.8254,678314 +06-08-2020,BAJAJ-AUTO.NS,2712.168348,2682.579102,2757.179826,2668.770655,853222 +07-08-2020,BAJAJ-AUTO.NS,2682.578881,2691.455566,2706.967547,2667.515221,515510 +10-08-2020,BAJAJ-AUTO.NS,2691.455713,2684.372314,2712.347558,2663.928792,442147 +11-08-2020,BAJAJ-AUTO.NS,2708.581856,2696.611572,2743.730252,2686.120883,696792 +12-08-2020,BAJAJ-AUTO.NS,2696.611344,2710.554199,2721.313925,2674.240125,489280 +13-08-2020,BAJAJ-AUTO.NS,2725.797163,2706.026123,2725.797163,2689.931411,462333 +14-08-2020,BAJAJ-AUTO.NS,2709.657647,2678.768311,2715.261671,2668.412031,542458 +17-08-2020,BAJAJ-AUTO.NS,2702.484635,2793.58374,2802.908749,2682.75847,1577193 +18-08-2020,BAJAJ-AUTO.NS,2801.115421,2783.899902,2821.738229,2773.319461,825757 +19-08-2020,BAJAJ-AUTO.NS,2788.562505,2743.551025,2832.498056,2733.643067,953142 +20-08-2020,BAJAJ-AUTO.NS,2742.833541,2723.0625,2748.213404,2712.661563,563069 +21-08-2020,BAJAJ-AUTO.NS,2745.523276,2737.587891,2757.179645,2724.003825,395723 +24-08-2020,BAJAJ-AUTO.NS,2746.330387,2725.2146,2776.009387,2713.916799,562548 +25-08-2020,BAJAJ-AUTO.NS,2738.708836,2698.359863,2738.708836,2682.489311,652358 +26-08-2020,BAJAJ-AUTO.NS,2761.708045,2763.635742,2813.668515,2753.862411,2026040 +27-08-2020,BAJAJ-AUTO.NS,2763.635453,2728.487061,2769.508514,2712.526757,711504 +28-08-2020,BAJAJ-AUTO.NS,2729.384049,2702.619141,2745.927085,2691.725005,679405 +31-08-2020,BAJAJ-AUTO.NS,2712.347379,2660.342041,2715.933954,2641.602274,2787032 +01-09-2020,BAJAJ-AUTO.NS,2642.409451,2652.631104,2693.518151,2627.166505,755670 +02-09-2020,BAJAJ-AUTO.NS,2645.099262,2582.827393,2662.763101,2552.789825,1946352 +03-09-2020,BAJAJ-AUTO.NS,2608.381738,2597.039063,2621.517482,2587.75893,785527 +04-09-2020,BAJAJ-AUTO.NS,2582.334153,2585.203369,2623.66952,2546.468401,1499317 +07-09-2020,BAJAJ-AUTO.NS,2598.78746,2598.652832,2606.408932,2537.546649,807657 +08-09-2020,BAJAJ-AUTO.NS,2600.222179,2601.836182,2616.406644,2570.005326,798195 +09-09-2020,BAJAJ-AUTO.NS,2577.851218,2609.368164,2619.724445,2557.228409,677328 +10-09-2020,BAJAJ-AUTO.NS,2615.59983,2613.447754,2622.100498,2574.712784,686071 +11-09-2020,BAJAJ-AUTO.NS,2612.820046,2614.927246,2637.881196,2603.763856,683992 +14-09-2020,BAJAJ-AUTO.NS,2619.993277,2652.003418,2679.17177,2595.783893,1185683 +15-09-2020,BAJAJ-AUTO.NS,2651.734615,2633.75708,2654.065977,2619.141741,632573 +16-09-2020,BAJAJ-AUTO.NS,2638.374378,2723.958984,2733.866942,2633.801407,1865973 +17-09-2020,BAJAJ-AUTO.NS,2703.381112,2707.146973,2716.785894,2676.705959,687069 +18-09-2020,BAJAJ-AUTO.NS,2710.644079,2735.615479,2752.696587,2686.344943,937014 +21-09-2020,BAJAJ-AUTO.NS,2731.132251,2678.006104,2731.132251,2654.155509,779499 +22-09-2020,BAJAJ-AUTO.NS,2675.764547,2677.244141,2698.404804,2638.015972,690800 +23-09-2020,BAJAJ-AUTO.NS,2683.655328,2677.558105,2732.612175,2649.582858,949248 +24-09-2020,BAJAJ-AUTO.NS,2658.459344,2628.825439,2691.635168,2611.74433,736921 +25-09-2020,BAJAJ-AUTO.NS,2649.537641,2651.734375,2688.586524,2623.624722,559314 +28-09-2020,BAJAJ-AUTO.NS,2669.218694,2659.759277,2709.926451,2647.654587,902239 +29-09-2020,BAJAJ-AUTO.NS,2683.386088,2598.025635,2699.794715,2591.300806,1189292 +30-09-2020,BAJAJ-AUTO.NS,2598.070549,2583.320801,2635.236394,2573.367966,1095715 +01-10-2020,BAJAJ-AUTO.NS,2636.132791,2676.840332,2792.103937,2636.132791,4741959 +05-10-2020,BAJAJ-AUTO.NS,2704.636359,2647.161621,2707.864365,2627.211296,904969 +06-10-2020,BAJAJ-AUTO.NS,2676.482014,2665.049805,2683.655165,2645.996122,678723 +07-10-2020,BAJAJ-AUTO.NS,2667.515777,2759.332031,2777.758108,2649.179452,2126243 +08-10-2020,BAJAJ-AUTO.NS,2752.696594,2756.776367,2789.279706,2735.660361,1009344 +09-10-2020,BAJAJ-AUTO.NS,2761.663188,2743.551025,2777.488865,2714.679136,698666 +12-10-2020,BAJAJ-AUTO.NS,2735.660512,2710.330322,2756.866053,2699.884508,632718 +13-10-2020,BAJAJ-AUTO.NS,2712.34756,2720.820801,2735.750052,2686.524175,456767 +14-10-2020,BAJAJ-AUTO.NS,2723.959276,2738.484863,2757.179976,2707.864562,822555 +15-10-2020,BAJAJ-AUTO.NS,2743.685313,2714.499512,2806.495259,2707.371237,1076100 +16-10-2020,BAJAJ-AUTO.NS,2716.8309,2730.056396,2772.422819,2715.934256,548742 +19-10-2020,BAJAJ-AUTO.NS,2752.696729,2671.998779,2754.445141,2663.211625,598192 +20-10-2020,BAJAJ-AUTO.NS,2671.998772,2693.69751,2706.564437,2651.375962,899774 +21-10-2020,BAJAJ-AUTO.NS,2716.831016,2706.071289,2725.03522,2682.803424,982019 +22-10-2020,BAJAJ-AUTO.NS,2698.718484,2695.490479,2725.303884,2669.308524,1701072 +23-10-2020,BAJAJ-AUTO.NS,2716.83078,2763.68042,2775.560951,2687.375943,1217651 +26-10-2020,BAJAJ-AUTO.NS,2777.757881,2595.918457,2791.924898,2586.817609,2140237 +27-10-2020,BAJAJ-AUTO.NS,2609.233412,2642.723145,2665.049487,2558.169592,1812330 +28-10-2020,BAJAJ-AUTO.NS,2642.40946,2639.764404,2660.342337,2591.480045,1197897 +29-10-2020,BAJAJ-AUTO.NS,2617.258419,2622.99707,2630.752952,2586.817405,714820 +30-10-2020,BAJAJ-AUTO.NS,2636.132871,2588.520996,2656.934964,2582.423993,722940 +02-11-2020,BAJAJ-AUTO.NS,2616.406566,2549.785889,2631.515101,2530.732208,926407 +03-11-2020,BAJAJ-AUTO.NS,2560.097341,2613.582275,2627.121465,2560.097341,951287 +04-11-2020,BAJAJ-AUTO.NS,2604.750405,2623.669678,2643.08193,2584.486166,710858 +05-11-2020,BAJAJ-AUTO.NS,2645.99593,2644.47168,2663.032163,2624.476479,507235 +06-11-2020,BAJAJ-AUTO.NS,2654.065721,2669.667236,2689.931474,2649.582502,889565 +09-11-2020,BAJAJ-AUTO.NS,2680.965082,2691.679932,2709.657684,2671.998643,550477 +10-11-2020,BAJAJ-AUTO.NS,2703.381209,2687.689941,2710.106038,2660.342304,664054 +11-11-2020,BAJAJ-AUTO.NS,2705.801791,2710.643799,2725.796991,2677.871426,782511 +12-11-2020,BAJAJ-AUTO.NS,2712.347586,2705.577881,2726.604135,2686.569075,646257 +13-11-2020,BAJAJ-AUTO.NS,2698.89817,2726.469971,2732.970639,2685.986586,557563 +14-11-2020,BAJAJ-AUTO.NS,2739.829585,2727.500732,2748.213292,2716.830759,59697 +17-11-2020,BAJAJ-AUTO.NS,2720.417061,2730.414551,2733.776965,2686.748045,501135 +18-11-2020,BAJAJ-AUTO.NS,2739.964363,2723.914307,2739.964363,2693.428415,455293 +19-11-2020,BAJAJ-AUTO.NS,2719.520797,2720.641602,2740.591927,2698.897988,888406 +20-11-2020,BAJAJ-AUTO.NS,2719.520881,2742.430176,2766.146363,2709.657798,820220 +23-11-2020,BAJAJ-AUTO.NS,2750.903231,2759.645508,2766.146175,2717.368839,493600 +24-11-2020,BAJAJ-AUTO.NS,2758.973039,2775.740234,2799.322011,2737.453587,858928 +25-11-2020,BAJAJ-AUTO.NS,2779.595909,2735.884521,2833.394539,2726.693922,1219151 +26-11-2020,BAJAJ-AUTO.NS,2737.453616,2805.777832,2824.428067,2737.453616,1264680 +27-11-2020,BAJAJ-AUTO.NS,2819.855211,2845.544189,2913.195925,2811.606132,2548347 +01-12-2020,BAJAJ-AUTO.NS,2846.934161,2908.398926,2913.151182,2834.291394,1400851 +02-12-2020,BAJAJ-AUTO.NS,2908.398985,2993.131836,3001.963866,2888.538409,1707284 +03-12-2020,BAJAJ-AUTO.NS,3020.524,2953.90332,3022.76561,2941.888381,965142 +04-12-2020,BAJAJ-AUTO.NS,2957.400581,2969.146484,2998.870361,2948.34439,739106 +07-12-2020,BAJAJ-AUTO.NS,2969.146566,2976.454346,2990.30745,2930.053023,481597 +08-12-2020,BAJAJ-AUTO.NS,2976.857356,2982.416504,3034.915041,2959.417678,823352 +09-12-2020,BAJAJ-AUTO.NS,2990.307326,2964.797852,3007.029647,2958.92479,397850 +10-12-2020,BAJAJ-AUTO.NS,2964.483565,2950.720215,2976.812417,2933.863268,469288 +11-12-2020,BAJAJ-AUTO.NS,2954.979537,2983.716797,2992.234913,2945.968222,611154 +14-12-2020,BAJAJ-AUTO.NS,2983.71672,2949.061523,2989.903693,2927.542072,425416 +15-12-2020,BAJAJ-AUTO.NS,2944.578277,2933.504639,3001.246122,2924.852113,746643 +16-12-2020,BAJAJ-AUTO.NS,2949.061652,2962.062988,2966.501332,2915.88583,616704 +17-12-2020,BAJAJ-AUTO.NS,2965.290838,2932.428711,2985.823894,2921.265539,678073 +18-12-2020,BAJAJ-AUTO.NS,2937.315398,3001.560059,3015.413162,2932.832179,1362381 +21-12-2020,BAJAJ-AUTO.NS,3005.998442,2903.556885,3008.240052,2867.915292,797760 +22-12-2020,BAJAJ-AUTO.NS,2909.609122,2927.811035,2945.474874,2844.154125,825331 +23-12-2020,BAJAJ-AUTO.NS,2941.88839,2967.577148,2975.91598,2923.955514,816586 +24-12-2020,BAJAJ-AUTO.NS,2975.064194,3025.94873,3069.704993,2973.315782,1567636 +28-12-2020,BAJAJ-AUTO.NS,3037.829428,3061.769775,3068.315319,3025.276414,536954 +29-12-2020,BAJAJ-AUTO.NS,3078.178508,3076.878418,3102.298141,3066.567013,682613 +30-12-2020,BAJAJ-AUTO.NS,3081.944001,3091.762207,3113.909484,3053.296276,639180 +31-12-2020,BAJAJ-AUTO.NS,3106.826441,3088.08667,3106.826441,3072.664438,410959 +01-01-2021,BAJAJ-AUTO.NS,3089.834469,3121.441162,3132.87337,3089.834469,421643 +04-01-2021,BAJAJ-AUTO.NS,3129.286766,3158.382813,3163.359229,3106.870672,647829 +05-01-2021,BAJAJ-AUTO.NS,3138.477667,3131.663086,3142.736725,3115.837409,561562 +06-01-2021,BAJAJ-AUTO.NS,3131.663033,3104.808594,3162.462837,3080.778495,591620 +07-01-2021,BAJAJ-AUTO.NS,3138.253743,3082.616943,3144.844163,3073.919541,531361 +08-01-2021,BAJAJ-AUTO.NS,3110.457584,3164.390625,3178.243948,3082.7065,675643 +11-01-2021,BAJAJ-AUTO.NS,3166.049328,3243.474609,3258.896839,3157.08289,788461 +12-01-2021,BAJAJ-AUTO.NS,3238.632857,3249.661621,3266.294409,3190.348715,863270 +13-01-2021,BAJAJ-AUTO.NS,3249.661576,3228.724854,3257.50721,3207.295152,515154 +14-01-2021,BAJAJ-AUTO.NS,3227.917936,3206.443359,3280.506012,3178.602523,743848 +15-01-2021,BAJAJ-AUTO.NS,3217.158265,3210.25415,3248.540801,3175.016002,684649 +18-01-2021,BAJAJ-AUTO.NS,3184.878985,3195.414551,3244.102356,3142.736724,602004 +19-01-2021,BAJAJ-AUTO.NS,3197.207728,3264.680176,3285.302984,3193.038422,586410 +20-01-2021,BAJAJ-AUTO.NS,3263.783496,3267.325195,3311.126333,3254.234327,549040 +21-01-2021,BAJAJ-AUTO.NS,3292.476263,3320.54126,3413.523185,3277.412602,1533886 +22-01-2021,BAJAJ-AUTO.NS,3362.369494,3666.824951,3703.139026,3353.492808,8537143 +25-01-2021,BAJAJ-AUTO.NS,3721.071901,3738.063477,3774.870531,3640.373956,2368224 +27-01-2021,BAJAJ-AUTO.NS,3706.187603,3717.799316,3798.766081,3683.502689,2062088 +28-01-2021,BAJAJ-AUTO.NS,3658.307046,3708.3396,3756.937873,3655.258544,1262871 +29-01-2021,BAJAJ-AUTO.NS,3737.211464,3591.775879,3770.701198,3577.608863,1406268 +01-02-2021,BAJAJ-AUTO.NS,3643.960877,3689.420898,3713.002458,3564.204444,745011 +02-02-2021,BAJAJ-AUTO.NS,3726.272205,3767.204346,3829.700157,3691.706761,1167922 +03-02-2021,BAJAJ-AUTO.NS,3770.387199,3798.49707,3818.940374,3730.12798,681937 +04-02-2021,BAJAJ-AUTO.NS,3798.497303,3786.975342,3910.622442,3765.904211,1163598 +05-02-2021,BAJAJ-AUTO.NS,3819.702827,3793.924316,3831.179694,3730.935086,729191 +08-02-2021,BAJAJ-AUTO.NS,3794.103779,3799.483643,3818.35782,3761.420936,616236 +09-02-2021,BAJAJ-AUTO.NS,3791.368901,3725.465576,3799.97677,3716.588889,721336 +10-02-2021,BAJAJ-AUTO.NS,3730.038241,3722.461426,3779.353651,3676.329365,989105 +11-02-2021,BAJAJ-AUTO.NS,3725.555173,3749.674805,3768.056003,3699.956166,546983 +12-02-2021,BAJAJ-AUTO.NS,3747.07475,3708.563721,3762.138192,3691.48283,360063 +15-02-2021,BAJAJ-AUTO.NS,3723.044619,3696.234619,3761.106887,3686.68545,287922 +16-02-2021,BAJAJ-AUTO.NS,3703.139058,3705.69458,3745.819392,3697.759195,318280 +17-02-2021,BAJAJ-AUTO.NS,3691.482684,3735.149414,3770.387342,3686.102821,554383 +18-02-2021,BAJAJ-AUTO.NS,3765.904078,3690.093018,3765.904078,3678.122735,440460 +19-02-2021,BAJAJ-AUTO.NS,3681.619369,3587.561523,3682.247194,3566.131606,762200 +22-02-2021,BAJAJ-AUTO.NS,3595.54183,3561.065918,3622.441146,3520.985982,762310 +23-02-2021,BAJAJ-AUTO.NS,3543.536121,3507.894531,3585.40934,3488.123493,802871 +24-02-2021,BAJAJ-AUTO.NS,3521.120184,3525.468994,3541.742991,3456.875744,399843 +25-02-2021,BAJAJ-AUTO.NS,3529.190057,3537.080566,3568.642385,3505.922194,632973 +26-02-2021,BAJAJ-AUTO.NS,3506.325884,3406.081055,3535.556562,3383.082227,732210 +01-03-2021,BAJAJ-AUTO.NS,3406.081155,3419.844727,3459.969541,3363.311285,724589 +02-03-2021,BAJAJ-AUTO.NS,3426.972541,3536.407959,3552.63708,3390.658468,735847 +03-03-2021,BAJAJ-AUTO.NS,3573.125544,3497.897217,3573.125544,3464.273074,615104 +04-03-2021,BAJAJ-AUTO.NS,3474.494769,3478.126221,3521.658322,3444.00888,611769 +05-03-2021,BAJAJ-AUTO.NS,3453.96155,3454.634033,3508.791229,3426.748324,719936 +08-03-2021,BAJAJ-AUTO.NS,3450.285194,3406.125488,3450.285194,3380.34698,818275 +09-03-2021,BAJAJ-AUTO.NS,3409.218865,3406.125488,3433.876569,3385.726843,526071 +10-03-2021,BAJAJ-AUTO.NS,3425.179483,3467.814941,3478.08147,3409.039894,545219 +12-03-2021,BAJAJ-AUTO.NS,3477.184945,3359.186523,3477.184945,3348.785586,1119478 +15-03-2021,BAJAJ-AUTO.NS,3384.830728,3285.885986,3384.830728,3246.792444,1024257 +16-03-2021,BAJAJ-AUTO.NS,3293.507186,3276.73999,3308.615722,3259.300312,858553 +17-03-2021,BAJAJ-AUTO.NS,3272.750238,3200.660156,3297.856268,3188.286427,773240 +18-03-2021,BAJAJ-AUTO.NS,3226.124408,3285.751221,3311.260693,3196.535162,1285600 +19-03-2021,BAJAJ-AUTO.NS,3276.291745,3272.794922,3293.372854,3201.197823,1132705 +22-03-2021,BAJAJ-AUTO.NS,3272.929131,3285.975342,3304.132379,3258.672582,502724 +23-03-2021,BAJAJ-AUTO.NS,3286.692837,3298.169922,3326.503736,3264.904348,581531 +24-03-2021,BAJAJ-AUTO.NS,3282.612973,3231.10083,3315.788794,3219.803031,507559 +25-03-2021,BAJAJ-AUTO.NS,3241.367559,3139.688232,3241.367559,3135.563583,808505 +26-03-2021,BAJAJ-AUTO.NS,3153.586323,3227.962891,3245.17841,3153.586323,691000 +30-03-2021,BAJAJ-AUTO.NS,3231.728514,3287.723877,3294.941904,3211.195458,749230 +31-03-2021,BAJAJ-AUTO.NS,3272.749997,3291.220947,3302.877317,3238.722407,694645 +01-04-2021,BAJAJ-AUTO.NS,3321.168875,3356.182861,3375.236543,3308.795146,861229 +05-04-2021,BAJAJ-AUTO.NS,3317.626977,3226.572754,3353.447853,3206.443144,723573 +06-04-2021,BAJAJ-AUTO.NS,3263.738817,3241.815918,3263.783693,3229.935387,501882 +07-04-2021,BAJAJ-AUTO.NS,3232.40104,3299.828613,3311.709144,3224.555407,346982 +08-04-2021,BAJAJ-AUTO.NS,3316.640759,3272.570801,3316.640759,3268.266866,414020 +09-04-2021,BAJAJ-AUTO.NS,3263.783652,3273.915771,3312.202421,3250.333994,484807 +12-04-2021,BAJAJ-AUTO.NS,3209.536657,3175.015869,3227.021212,3120.36547,724230 +13-04-2021,BAJAJ-AUTO.NS,3200.122052,3230.114746,3249.168429,3151.882566,412122 +15-04-2021,BAJAJ-AUTO.NS,3230.114613,3225.67627,3277.726489,3161.655986,614450 +16-04-2021,BAJAJ-AUTO.NS,3209.984832,3258.986328,3279.474727,3200.973518,526787 +19-04-2021,BAJAJ-AUTO.NS,3160.848815,3152.196289,3193.845352,3090.73131,601819 +20-04-2021,BAJAJ-AUTO.NS,3214.782216,3228.724854,3249.706452,3187.658739,676558 +22-04-2021,BAJAJ-AUTO.NS,3223.255078,3300.904297,3312.202096,3203.708199,1005711 +23-04-2021,BAJAJ-AUTO.NS,3299.649389,3292.924561,3326.190135,3263.783635,631762 +26-04-2021,BAJAJ-AUTO.NS,3301.621986,3352.416992,3361.51784,3296.062838,480016 +27-04-2021,BAJAJ-AUTO.NS,3352.416771,3394.245117,3405.453165,3341.97074,518487 +28-04-2021,BAJAJ-AUTO.NS,3416.257987,3487.720459,3545.329827,3413.523179,1252958 +29-04-2021,BAJAJ-AUTO.NS,3535.466644,3439.929199,3545.598763,3413.612834,1335444 +30-04-2021,BAJAJ-AUTO.NS,3411.729791,3437.508301,3556.403361,3407.246571,1340273 +03-05-2021,BAJAJ-AUTO.NS,3420.696137,3453.737549,3503.008082,3393.796823,796444 +04-05-2021,BAJAJ-AUTO.NS,3476.28831,3434.459961,3486.151393,3420.741266,408324 +05-05-2021,BAJAJ-AUTO.NS,3445.085058,3446.519775,3454.410285,3392.99018,371452 +06-05-2021,BAJAJ-AUTO.NS,3453.871955,3533.852539,3559.675925,3453.871955,938078 +07-05-2021,BAJAJ-AUTO.NS,3545.778155,3467.097656,3557.703562,3455.620571,486456 +10-05-2021,BAJAJ-AUTO.NS,3496.911143,3468.80127,3500.363309,3447.147407,306598 +11-05-2021,BAJAJ-AUTO.NS,3461.045316,3478.350586,3492.158814,3417.333927,453808 +12-05-2021,BAJAJ-AUTO.NS,3466.425039,3474.718994,3496.910929,3449.568091,499840 +14-05-2021,BAJAJ-AUTO.NS,3479.247211,3451.00293,3491.665597,3419.79968,481619 +17-05-2021,BAJAJ-AUTO.NS,3447.595675,3464.990479,3518.789111,3437.015234,427552 +18-05-2021,BAJAJ-AUTO.NS,3495.745111,3646.82959,3656.513387,3467.680116,1371585 +19-05-2021,BAJAJ-AUTO.NS,3653.823753,3672.608398,3686.999576,3629.435084,788882 +20-05-2021,BAJAJ-AUTO.NS,3672.60844,3650.416504,3702.242564,3642.257176,465579 +21-05-2021,BAJAJ-AUTO.NS,3660.279546,3699.148926,3704.932454,3635.980628,378016 +24-05-2021,BAJAJ-AUTO.NS,3698.655961,3714.167725,3752.320184,3682.874941,500267 +25-05-2021,BAJAJ-AUTO.NS,3735.014505,3721.161621,3754.247691,3713.002075,297915 +26-05-2021,BAJAJ-AUTO.NS,3721.161644,3735.687012,3747.971207,3713.898742,261524 +27-05-2021,BAJAJ-AUTO.NS,3739.004818,3807.239502,3832.255778,3723.537712,878610 +28-05-2021,BAJAJ-AUTO.NS,3801.94939,3765.455811,3816.116188,3754.830493,285520 +31-05-2021,BAJAJ-AUTO.NS,3756.937814,3759.448242,3791.638107,3736.315005,321021 +01-06-2021,BAJAJ-AUTO.NS,3770.297628,3800.828613,3897.710806,3770.297628,1248169 +02-06-2021,BAJAJ-AUTO.NS,3790.920338,3851.129883,3860.858556,3765.904062,351583 +03-06-2021,BAJAJ-AUTO.NS,3850.457276,3831.672852,3855.568321,3803.562981,323999 +04-06-2021,BAJAJ-AUTO.NS,3823.648178,3810.78125,3851.489234,3801.770154,374317 +07-06-2021,BAJAJ-AUTO.NS,3818.402253,3810.511963,3842.028905,3801.769686,159646 +08-06-2021,BAJAJ-AUTO.NS,3810.736464,3828.57959,3833.152561,3796.390162,150816 +09-06-2021,BAJAJ-AUTO.NS,3826.875832,3787.871826,3830.91073,3766.800696,262617 +10-06-2021,BAJAJ-AUTO.NS,3791.906893,3747.881592,3795.94179,3735.41833,332571 +11-06-2021,BAJAJ-AUTO.NS,3752.454386,3741.246338,3781.012579,3731.831578,188155 +14-06-2021,BAJAJ-AUTO.NS,3741.694655,3717.933594,3761.869141,3700.583448,200657 +15-06-2021,BAJAJ-AUTO.NS,3725.555294,3710.4021,3740.618735,3704.125592,138010 +16-06-2021,BAJAJ-AUTO.NS,3710.401978,3685.609863,3728.28976,3678.033048,216236 +17-06-2021,BAJAJ-AUTO.NS,3694.172541,3634.904297,3694.172541,3624.279199,357704 +18-06-2021,BAJAJ-AUTO.NS,3635.890681,3736.404541,3759.941441,3613.474586,701993 +21-06-2021,BAJAJ-AUTO.NS,3723.761766,3750.347168,3762.31745,3682.023172,374649 +22-06-2021,BAJAJ-AUTO.NS,3750.930007,3785.271729,3793.341523,3725.823979,591793 +23-06-2021,BAJAJ-AUTO.NS,3792.803455,3764.648926,3819.388857,3758.058506,418053 +24-06-2021,BAJAJ-AUTO.NS,3756.937854,3790.023926,3798.362977,3727.124445,314542 +25-06-2021,BAJAJ-AUTO.NS,3783.836947,3762.451904,3809.839618,3746.177906,175051 +28-06-2021,BAJAJ-AUTO.NS,3762.452056,3751.064941,3770.611602,3735.418331,158954 +29-06-2021,BAJAJ-AUTO.NS,3752.454586,3698.342041,3755.906752,3691.482803,332405 +30-06-2021,BAJAJ-AUTO.NS,3703.139142,3706.591309,3733.625033,3693.9932,331122 +01-07-2021,BAJAJ-AUTO.NS,3713.002343,3769.983887,3810.736527,3713.002343,755502 +02-07-2021,BAJAJ-AUTO.NS,3792.355179,3743.802002,3792.355179,3739.901514,375525 +05-07-2021,BAJAJ-AUTO.NS,3758.372337,3767.249023,3810.646497,3754.113279,375703 +06-07-2021,BAJAJ-AUTO.NS,3769.042444,3761.779541,3809.839739,3740.798162,515181 +07-07-2021,BAJAJ-AUTO.NS,3765.903973,3755.368408,3787.423424,3739.004659,392794 +08-07-2021,BAJAJ-AUTO.NS,3774.338994,3782.316895,3820.443269,3738.949148,625491 +09-07-2021,BAJAJ-AUTO.NS,3782.038604,3706.805908,3784.775133,3701.33285,656635 +12-07-2021,BAJAJ-AUTO.NS,3727.307027,3669.931641,3738.438855,3661.350857,512870 +13-07-2021,BAJAJ-AUTO.NS,3696.694403,3679.161865,3728.883892,3668.447436,614101 +14-07-2021,BAJAJ-AUTO.NS,3681.851937,3667.798096,3713.484971,3654.950021,527932 +15-07-2021,BAJAJ-AUTO.NS,3667.937328,3654.950195,3682.733337,3645.952013,310788 +16-07-2021,BAJAJ-AUTO.NS,3671.648055,3647.482666,3674.060042,3641.035527,323569 +19-07-2021,BAJAJ-AUTO.NS,3638.252558,3601.935059,3654.022648,3594.652897,408067 +20-07-2021,BAJAJ-AUTO.NS,3606.619356,3622.853271,3647.946312,3601.053442,467908 +22-07-2021,BAJAJ-AUTO.NS,3636.396905,3574.429688,3723.271449,3508.009921,1707977 +23-07-2021,BAJAJ-AUTO.NS,3592.797343,3563.947266,3641.035262,3548.31646,709478 +26-07-2021,BAJAJ-AUTO.NS,3573.31674,3558.799072,3591.220476,3552.908389,408134 +27-07-2021,BAJAJ-AUTO.NS,3571.461612,3544.930664,3579.810484,3536.210822,391373 +28-07-2021,BAJAJ-AUTO.NS,3556.61909,3542.240479,3563.530055,3507.453516,235770 +29-07-2021,BAJAJ-AUTO.NS,3550.867841,3491.45166,3550.867841,3478.69644,355185 +30-07-2021,BAJAJ-AUTO.NS,3502.815099,3552.537354,3578.882588,3481.618154,511767 +02-08-2021,BAJAJ-AUTO.NS,3593.725075,3563.622803,3599.290989,3537.323769,351187 +03-08-2021,BAJAJ-AUTO.NS,3552.908589,3551.23877,3560.329808,3530.320163,408981 +04-08-2021,BAJAJ-AUTO.NS,3557.546629,3554.763672,3585.237141,3539.921235,363955 +05-08-2021,BAJAJ-AUTO.NS,3564.040084,3542.472168,3578.88252,3537.694849,333818 +06-08-2021,BAJAJ-AUTO.NS,3555.691314,3569.467041,3592.194523,3522.527743,504011 +09-08-2021,BAJAJ-AUTO.NS,3579.021727,3576.23877,3616.823559,3559.448398,396098 +10-08-2021,BAJAJ-AUTO.NS,3577.955163,3523.177246,3582.361512,3511.257049,253258 +11-08-2021,BAJAJ-AUTO.NS,3525.07883,3457.499268,3530.876657,3427.860821,497724 +12-08-2021,BAJAJ-AUTO.NS,3475.727636,3496.64624,3503.74269,3465.708946,316454 +13-08-2021,BAJAJ-AUTO.NS,3506.525727,3548.96582,3580.737912,3487.972681,581862 +16-08-2021,BAJAJ-AUTO.NS,3549.197784,3477.258301,3551.980741,3473.130293,294567 +17-08-2021,BAJAJ-AUTO.NS,3477.768514,3531.989746,3543.168002,3470.857549,319770 +18-08-2021,BAJAJ-AUTO.NS,3534.355362,3555.737793,3577.073796,3501.88753,493285 +20-08-2021,BAJAJ-AUTO.NS,3506.525737,3480.087646,3548.270091,3456.247027,301943 +23-08-2021,BAJAJ-AUTO.NS,3513.854104,3402.860596,3513.854104,3383.287041,455643 +24-08-2021,BAJAJ-AUTO.NS,3423.037186,3445.996582,3452.722062,3389.363361,276602 +25-08-2021,BAJAJ-AUTO.NS,3461.488069,3422.712158,3487.926159,3413.760404,398715 +26-08-2021,BAJAJ-AUTO.NS,3422.712302,3424.335693,3450.541871,3404.484024,283891 +27-08-2021,BAJAJ-AUTO.NS,3439.178013,3431.803223,3478.603235,3412.832779,274822 +30-08-2021,BAJAJ-AUTO.NS,3448.918418,3451.237549,3484.818743,3436.951794,561903 +31-08-2021,BAJAJ-AUTO.NS,3462.879572,3458.148682,3468.491914,3437.508418,693952 +01-09-2021,BAJAJ-AUTO.NS,3482.406802,3486.395752,3534.355331,3460.236002,585605 +02-09-2021,BAJAJ-AUTO.NS,3514.874587,3451.747803,3514.874587,3448.083621,474397 +03-09-2021,BAJAJ-AUTO.NS,3456.432517,3485.653564,3533.891485,3455.504864,740269 +06-09-2021,BAJAJ-AUTO.NS,3510.653642,3507.546143,3551.980596,3497.249112,779715 +07-09-2021,BAJAJ-AUTO.NS,3522.110253,3497.898438,3525.681578,3489.966965,450262 +08-09-2021,BAJAJ-AUTO.NS,3497.017261,3455.82959,3497.017261,3449.011255,396710 +09-09-2021,BAJAJ-AUTO.NS,3455.412132,3432.870361,3459.169169,3427.675418,479537 +13-09-2021,BAJAJ-AUTO.NS,3431.385742,3431.895996,3450.86644,3413.760349,342427 +14-09-2021,BAJAJ-AUTO.NS,3448.454773,3479.67041,3494.46642,3423.037189,741880 +15-09-2021,BAJAJ-AUTO.NS,3490.384898,3505.691162,3526.56334,3486.164034,510406 +16-09-2021,BAJAJ-AUTO.NS,3523.22344,3537.602051,3556.618923,3506.572127,558125 +17-09-2021,BAJAJ-AUTO.NS,3562.184864,3545.672607,3598.734274,3534.772693,1304667 +20-09-2021,BAJAJ-AUTO.NS,3537.50925,3502.861572,3537.50925,3464.781399,399648 +21-09-2021,BAJAJ-AUTO.NS,3503.742826,3459.030029,3519.373858,3428.602988,354217 +22-09-2021,BAJAJ-AUTO.NS,3461.998492,3485.328857,3497.24928,3452.768397,245919 +23-09-2021,BAJAJ-AUTO.NS,3485.328603,3524.336426,3543.631638,3485.328603,228970 +24-09-2021,BAJAJ-AUTO.NS,3525.078884,3534.169922,3570.626704,3513.065831,363519 +27-09-2021,BAJAJ-AUTO.NS,3553.835955,3630.274414,3640.849786,3546.229252,962801 +28-09-2021,BAJAJ-AUTO.NS,3644.746183,3625.914795,3659.403136,3595.023926,478682 +29-09-2021,BAJAJ-AUTO.NS,3617.843933,3617.148193,3651.146559,3571.461318,379896 +30-09-2021,BAJAJ-AUTO.NS,3610.654622,3555.366455,3614.504289,3536.210526,576711 +01-10-2021,BAJAJ-AUTO.NS,3543.631978,3573.873535,3599.986858,3527.537119,407091 +04-10-2021,BAJAJ-AUTO.NS,3577.444763,3549.151367,3603.558312,3544.791447,237249 +05-10-2021,BAJAJ-AUTO.NS,3547.760034,3584.44873,3593.632398,3543.632026,287612 +06-10-2021,BAJAJ-AUTO.NS,3595.580121,3497.29541,3603.001339,3487.97246,383507 +07-10-2021,BAJAJ-AUTO.NS,3538.993742,3551.563477,3588.7622,3511.164171,343916 +08-10-2021,BAJAJ-AUTO.NS,3565.477926,3539.503662,3597.945755,3530.737393,215542 +11-10-2021,BAJAJ-AUTO.NS,3566.823002,3573.409424,3599.197976,3553.232987,239321 +12-10-2021,BAJAJ-AUTO.NS,3580.738014,3690.896729,3705.507253,3578.882709,1353877 +13-10-2021,BAJAJ-AUTO.NS,3705.924317,3680.599365,3756.991619,3670.348989,648769 +14-10-2021,BAJAJ-AUTO.NS,3682.779539,3678.976074,3719.004406,3668.122588,272066 +18-10-2021,BAJAJ-AUTO.NS,3581.665686,3632.640137,3682.50145,3581.665686,463126 +19-10-2021,BAJAJ-AUTO.NS,3645.859219,3628.558594,3668.865043,3610.654858,275481 +20-10-2021,BAJAJ-AUTO.NS,3621.322717,3570.208984,3627.027689,3551.053055,321450 +21-10-2021,BAJAJ-AUTO.NS,3590.014606,3528.789551,3594.791925,3496.785545,373336 +22-10-2021,BAJAJ-AUTO.NS,3561.674781,3586.767822,3627.1207,3537.184849,408499 +25-10-2021,BAJAJ-AUTO.NS,3575.172288,3491.45166,3603.697599,3464.781654,306195 +26-10-2021,BAJAJ-AUTO.NS,3506.386566,3517.425537,3536.025011,3490.059795,170050 +27-10-2021,BAJAJ-AUTO.NS,3520.440376,3503.278809,3538.993421,3487.972546,251226 +28-10-2021,BAJAJ-AUTO.NS,3576.053261,3432.962891,3580.73795,3421.970347,706705 +29-10-2021,BAJAJ-AUTO.NS,3450.866875,3439.039307,3483.195651,3399.845993,316325 +01-11-2021,BAJAJ-AUTO.NS,3452.536625,3456.571777,3478.696377,3415.245046,228051 +02-11-2021,BAJAJ-AUTO.NS,3464.781477,3471.135986,3515.802356,3457.406686,250053 +03-11-2021,BAJAJ-AUTO.NS,3456.618126,3430.829346,3491.637002,3422.155932,261709 +04-11-2021,BAJAJ-AUTO.NS,3449.475185,3487.369873,3492.518162,3449.475185,65679 +08-11-2021,BAJAJ-AUTO.NS,3516.729787,3504.020996,3525.078658,3472.75916,261609 +09-11-2021,BAJAJ-AUTO.NS,3506.525889,3519.93042,3566.823292,3499.10467,521920 +10-11-2021,BAJAJ-AUTO.NS,3515.802254,3498.826172,3526.563112,3473.130248,373526 +11-11-2021,BAJAJ-AUTO.NS,3501.423813,3478.649902,3508.242148,3456.432674,446382 +12-11-2021,BAJAJ-AUTO.NS,3508.380959,3372.0625,3508.380959,3354.112338,745428 +15-11-2021,BAJAJ-AUTO.NS,3386.858548,3340.61499,3408.101695,3321.041663,551238 +16-11-2021,BAJAJ-AUTO.NS,3351.514991,3347.618896,3387.600802,3323.871133,473529 +17-11-2021,BAJAJ-AUTO.NS,3348.824954,3324.520508,3380.365133,3317.655745,348752 +18-11-2021,BAJAJ-AUTO.NS,3330.735442,3290.892822,3334.817021,3269.974218,384426 +22-11-2021,BAJAJ-AUTO.NS,3311.718725,3195.02002,3311.718725,3178.136793,422572 +23-11-2021,BAJAJ-AUTO.NS,3191.123999,3186.34668,3199.009043,3131.800678,713102 +24-11-2021,BAJAJ-AUTO.NS,3208.749312,3160.604248,3208.749312,3140.705925,287005 +25-11-2021,BAJAJ-AUTO.NS,3155.872979,3146.318115,3166.91195,3132.7281,264226 +26-11-2021,BAJAJ-AUTO.NS,3126.188165,3093.349365,3138.711471,3079.805551,341506 +29-11-2021,BAJAJ-AUTO.NS,3080.733036,3059.58252,3111.670328,3011.344604,403739 +30-11-2021,BAJAJ-AUTO.NS,3057.541766,3005.871582,3082.541949,2989.869581,682518 +01-12-2021,BAJAJ-AUTO.NS,3042.699605,3014.452637,3055.872222,2993.812373,551434 +02-12-2021,BAJAJ-AUTO.NS,3024.100144,3087.5979,3095.90057,3002.346743,502905 +03-12-2021,BAJAJ-AUTO.NS,3093.720405,3049.981689,3101.28068,3043.25621,315536 +06-12-2021,BAJAJ-AUTO.NS,3059.211924,3014.638184,3061.252714,3008.098189,251407 +07-12-2021,BAJAJ-AUTO.NS,3047.291383,3048.682861,3077.022684,3025.074156,286908 +08-12-2021,BAJAJ-AUTO.NS,3063.896727,3090.984131,3096.457189,3058.46987,334037 +09-12-2021,BAJAJ-AUTO.NS,3107.635248,3099.286377,3107.635248,3066.818546,237723 +10-12-2021,BAJAJ-AUTO.NS,3079.990984,3102.764893,3120.807684,3079.805499,220039 +13-12-2021,BAJAJ-AUTO.NS,3123.405396,3066.30835,3128.461056,3056.614428,214515 +14-12-2021,BAJAJ-AUTO.NS,3061.252824,3053.506836,3065.891086,3031.567948,181626 +15-12-2021,BAJAJ-AUTO.NS,3051.65143,3056.150635,3088.943236,3038.061414,295667 +16-12-2021,BAJAJ-AUTO.NS,3086.995194,3017.792236,3086.995194,2993.858986,324140 +17-12-2021,BAJAJ-AUTO.NS,3013.061132,2949.145752,3025.816351,2921.269981,3170631 +20-12-2021,BAJAJ-AUTO.NS,2922.011664,2880.545654,2941.678072,2808.049723,595625 +21-12-2021,BAJAJ-AUTO.NS,2886.854036,2904.293945,2931.427776,2868.30099,326850 +22-12-2021,BAJAJ-AUTO.NS,2905.406964,2908.978516,2943.950962,2899.84105,294578 +23-12-2021,BAJAJ-AUTO.NS,2922.104913,2944.461426,2960.092232,2910.973085,224147 +24-12-2021,BAJAJ-AUTO.NS,2951.140423,2924.006592,2963.849214,2908.190074,123753 +27-12-2021,BAJAJ-AUTO.NS,2917.466477,2925.908203,2944.507451,2896.130474,94069 +28-12-2021,BAJAJ-AUTO.NS,2932.494779,2946.270508,2956.938511,2922.105117,214640 +29-12-2021,BAJAJ-AUTO.NS,2958.051459,3026.46582,3032.495561,2924.006663,563709 +30-12-2021,BAJAJ-AUTO.NS,3040.844204,2969.229492,3041.910913,2956.427845,594987 +31-12-2021,BAJAJ-AUTO.NS,2996.317009,3014.174316,3028.5065,2984.257529,248103 +03-01-2022,BAJAJ-AUTO.NS,3022.940583,3040.009521,3054.388133,3016.261531,266680 +04-01-2022,BAJAJ-AUTO.NS,3046.410181,3051.1875,3076.095055,3034.025932,244503 +05-01-2022,BAJAJ-AUTO.NS,3051.187445,3115.56665,3121.549962,3043.62717,312215 +06-01-2022,BAJAJ-AUTO.NS,3102.811533,3170.901123,3180.919813,3091.86519,410181 +07-01-2022,BAJAJ-AUTO.NS,3188.804902,3147.060547,3188.804902,3132.681936,263996 +10-01-2022,BAJAJ-AUTO.NS,3167.747226,3186.578613,3201.560108,3158.145933,318473 +11-01-2022,BAJAJ-AUTO.NS,3166.077388,3188.109131,3196.643487,3166.077388,225782 +12-01-2022,BAJAJ-AUTO.NS,3196.782711,3191.216797,3202.255769,3167.236894,198452 +13-01-2022,BAJAJ-AUTO.NS,3196.597008,3201.328125,3222.942469,3181.847426,291271 +14-01-2022,BAJAJ-AUTO.NS,3201.328051,3184.444824,3211.717711,3177.209091,127752 +17-01-2022,BAJAJ-AUTO.NS,3200.400237,3237.274414,3271.82946,3185.604229,646271 +18-01-2022,BAJAJ-AUTO.NS,3236.532576,3154.89917,3244.185707,3147.153409,656590 +19-01-2022,BAJAJ-AUTO.NS,3154.89885,3188.155273,3211.810406,3138.293965,694189 +20-01-2022,BAJAJ-AUTO.NS,3152.997395,3069.369629,3198.545215,3056.614409,874508 +21-01-2022,BAJAJ-AUTO.NS,3069.369661,3172.385498,3222.617781,3033.423133,1609260 +24-01-2022,BAJAJ-AUTO.NS,3173.498487,3137.598389,3204.296498,3107.635174,788137 +25-01-2022,BAJAJ-AUTO.NS,3115.984045,3218.118652,3237.506495,3087.922563,571406 +27-01-2022,BAJAJ-AUTO.NS,3195.762324,3247.803711,3280.920854,3148.63754,664333 +28-01-2022,BAJAJ-AUTO.NS,3251.42128,3244.185547,3304.575802,3232.96109,575466 +31-01-2022,BAJAJ-AUTO.NS,3265.336031,3306.755615,3326.236313,3234.723506,470500 +01-02-2022,BAJAJ-AUTO.NS,3318.212374,3278.740723,3332.451928,3257.497575,487464 +02-02-2022,BAJAJ-AUTO.NS,3283.889238,3279.250977,3325.633593,3266.681242,212256 +03-02-2022,BAJAJ-AUTO.NS,3293.165657,3359.121826,3386.812111,3266.263741,760774 +04-02-2022,BAJAJ-AUTO.NS,3359.12189,3307.405273,3359.12189,3293.16572,296588 +07-02-2022,BAJAJ-AUTO.NS,3311.718851,3224.519531,3311.718851,3217.098313,286849 +08-02-2022,BAJAJ-AUTO.NS,3224.61252,3208.424805,3258.796374,3196.597237,397493 +09-02-2022,BAJAJ-AUTO.NS,3202.255694,3305.735352,3311.718664,3202.255694,352729 +10-02-2022,BAJAJ-AUTO.NS,3305.549809,3311.115723,3322.433035,3289.130183,239918 +11-02-2022,BAJAJ-AUTO.NS,3274.612475,3308.61084,3316.356827,3254.204125,339577 +14-02-2022,BAJAJ-AUTO.NS,3214.315162,3235.604736,3282.033778,3210.929321,282645 +15-02-2022,BAJAJ-AUTO.NS,3237.50648,3329.529541,3340.475883,3222.43213,357052 +16-02-2022,BAJAJ-AUTO.NS,3338.62068,3327.395996,3376.654425,3312.739271,244587 +17-02-2022,BAJAJ-AUTO.NS,3330.36465,3337.043701,3395.207456,3330.36465,513917 +18-02-2022,BAJAJ-AUTO.NS,3336.765426,3369.372314,3378.973607,3305.781929,277299 +21-02-2022,BAJAJ-AUTO.NS,3361.95108,3320.531494,3374.752727,3309.260609,344326 +22-02-2022,BAJAJ-AUTO.NS,3265.336255,3340.197754,3353.463228,3260.697993,432562 +23-02-2022,BAJAJ-AUTO.NS,3353.556028,3321.273682,3376.561625,3311.718817,209392 +24-02-2022,BAJAJ-AUTO.NS,3233.332068,3227.209473,3301.792853,3186.485628,628362 +25-02-2022,BAJAJ-AUTO.NS,3237.59934,3254.575195,3302.442144,3237.59934,327777 +28-02-2022,BAJAJ-AUTO.NS,3244.649515,3274.9375,3303.369953,3198.591668,387040 +02-03-2022,BAJAJ-AUTO.NS,3245.206216,3128.322021,3245.206216,3091.865239,982580 +03-03-2022,BAJAJ-AUTO.NS,3153.090179,3058.5625,3158.470608,3041.771903,536758 +04-03-2022,BAJAJ-AUTO.NS,3015.797518,3007.541504,3048.21892,2923.032292,509620 +07-03-2022,BAJAJ-AUTO.NS,2954.572526,3000.630371,3041.77184,2898.913389,335205 +08-03-2022,BAJAJ-AUTO.NS,2995.389459,3077.115723,3111.763402,2945.945544,557492 +09-03-2022,BAJAJ-AUTO.NS,3079.805515,3097.430908,3116.911606,3054.758904,508262 +10-03-2022,BAJAJ-AUTO.NS,3153.090447,3174.751221,3191.124195,3140.474284,350154 +11-03-2022,BAJAJ-AUTO.NS,3154.017757,3175.35376,3196.225936,3141.448024,156038 +14-03-2022,BAJAJ-AUTO.NS,3155.873242,3202.766113,3214.268912,3124.333063,245299 +15-03-2022,BAJAJ-AUTO.NS,3192.051806,3204.157715,3241.217382,3178.461789,229544 +16-03-2022,BAJAJ-AUTO.NS,3237.552933,3311.533203,3332.312524,3229.157634,262987 +17-03-2022,BAJAJ-AUTO.NS,3320.995328,3386.348389,3399.706718,3316.959949,429272 +21-03-2022,BAJAJ-AUTO.NS,3386.348387,3329.390625,3449.011347,3321.227239,432309 +22-03-2022,BAJAJ-AUTO.NS,3320.995332,3391.914307,3397.062822,3306.61672,213667 +23-03-2022,BAJAJ-AUTO.NS,3399.799189,3340.939697,3416.868127,3330.271696,281347 +24-03-2022,BAJAJ-AUTO.NS,3330.550148,3324.613037,3374.706262,3311.44042,385957 +25-03-2022,BAJAJ-AUTO.NS,3332.127096,3389.966309,3394.418858,3332.127096,492945 +28-03-2022,BAJAJ-AUTO.NS,3389.966453,3420.949951,3466.636829,3381.339241,688267 +29-03-2022,BAJAJ-AUTO.NS,3430.272678,3422.202148,3464.781298,3395.995971,376929 +30-03-2022,BAJAJ-AUTO.NS,3459.818257,3408.287354,3459.818257,3400.07754,343930 +31-03-2022,BAJAJ-AUTO.NS,3413.760479,3388.713867,3446.367367,3373.036634,511249 +01-04-2022,BAJAJ-AUTO.NS,3372.943679,3469.32666,3474.98543,3372.943679,391985 +04-04-2022,BAJAJ-AUTO.NS,3478.696035,3491.358398,3499.104386,3447.526828,419517 +05-04-2022,BAJAJ-AUTO.NS,3492.611133,3534.077148,3543.585585,3492.611133,339228 +06-04-2022,BAJAJ-AUTO.NS,3526.006612,3526.748779,3534.355483,3470.904153,240470 +07-04-2022,BAJAJ-AUTO.NS,3526.795045,3527.166016,3543.260874,3498.223309,224527 +08-04-2022,BAJAJ-AUTO.NS,3536.489053,3534.680176,3558.474368,3494.466356,229962 +11-04-2022,BAJAJ-AUTO.NS,3543.631671,3513.158203,3548.269932,3495.53281,135225 +12-04-2022,BAJAJ-AUTO.NS,3495.857625,3443.491699,3503.464329,3410.096217,266145 +13-04-2022,BAJAJ-AUTO.NS,3443.491954,3429.809082,3476.377185,3403.649331,198206 +18-04-2022,BAJAJ-AUTO.NS,3423.037084,3445.857422,3486.349355,3381.524642,373718 +19-04-2022,BAJAJ-AUTO.NS,3469.419809,3392.563721,3501.516671,3356.57099,211918 +20-04-2022,BAJAJ-AUTO.NS,3400.773534,3451.5625,3464.735118,3388.064742,174080 +21-04-2022,BAJAJ-AUTO.NS,3436.95184,3434.493652,3468.955845,3413.853388,216475 +22-04-2022,BAJAJ-AUTO.NS,3404.483826,3378.973389,3427.44322,3360.745112,228316 +25-04-2022,BAJAJ-AUTO.NS,3341.40366,3416.49707,3455.272983,3339.548356,444222 +26-04-2022,BAJAJ-AUTO.NS,3436.90536,3610.515625,3622.482249,3436.90536,1107122 +27-04-2022,BAJAJ-AUTO.NS,3590.01449,3623.085205,3635.469454,3567.750835,541564 +28-04-2022,BAJAJ-AUTO.NS,3710.609051,3556.989746,3710.609051,3529.71686,1628318 +29-04-2022,BAJAJ-AUTO.NS,3529.716905,3459.725586,3562.184734,3442.84236,594650 +02-05-2022,BAJAJ-AUTO.NS,3450.866635,3361.301758,3450.866635,3345.11427,376660 +04-05-2022,BAJAJ-AUTO.NS,3362.739576,3243.907227,3416.54341,3233.239225,575428 +05-05-2022,BAJAJ-AUTO.NS,3282.776258,3268.954102,3334.910276,3256.430795,323081 +06-05-2022,BAJAJ-AUTO.NS,3235.929696,3246.55127,3297.804061,3209.677089,436366 +09-05-2022,BAJAJ-AUTO.NS,3237.506704,3310.559326,3325.355336,3228.23018,502719 +10-05-2022,BAJAJ-AUTO.NS,3307.033955,3333.101074,3382.869529,3283.889075,507087 +11-05-2022,BAJAJ-AUTO.NS,3339.548327,3351.46875,3365.476164,3281.384572,437746 +12-05-2022,BAJAJ-AUTO.NS,3325.633545,3325.633545,3389.641555,3283.147024,777332 +13-05-2022,BAJAJ-AUTO.NS,3356.292456,3378.602539,3465.709,3356.292456,633218 +16-05-2022,BAJAJ-AUTO.NS,3385.931092,3447.01709,3455.505018,3385.931092,401803 +17-05-2022,BAJAJ-AUTO.NS,3455.597833,3472.109863,3513.019422,3455.597833,402398 +18-05-2022,BAJAJ-AUTO.NS,3472.20273,3516.915527,3552.444657,3465.894648,507061 +19-05-2022,BAJAJ-AUTO.NS,3424.799482,3430.968506,3504.670437,3413.806938,261026 +20-05-2022,BAJAJ-AUTO.NS,3487.972695,3513.761475,3570.533751,3464.781387,396832 +23-05-2022,BAJAJ-AUTO.NS,3558.474271,3512.230713,3594.188885,3497.249219,339483 +24-05-2022,BAJAJ-AUTO.NS,3541.219967,3509.587158,3564.040305,3498.223417,369304 +25-05-2022,BAJAJ-AUTO.NS,3538.576259,3517.472168,3542.704266,3471.506949,225253 +26-05-2022,BAJAJ-AUTO.NS,3526.099342,3578.279785,3590.014496,3482.453255,419826 +27-05-2022,BAJAJ-AUTO.NS,3594.652763,3555.737793,3608.567548,3546.46127,422591 +30-05-2022,BAJAJ-AUTO.NS,3580.737812,3577.676514,3620.765917,3565.014151,271827 +31-05-2022,BAJAJ-AUTO.NS,3595.580476,3584.541504,3671.647968,3561.25734,1154256 +01-06-2022,BAJAJ-AUTO.NS,3596.69377,3450.959717,3621.554899,3439.085721,784215 +02-06-2022,BAJAJ-AUTO.NS,3450.959227,3421.830811,3478.603083,3401.097919,346754 +03-06-2022,BAJAJ-AUTO.NS,3449.938872,3406.988525,3463.7608,3385.930864,409815 +06-06-2022,BAJAJ-AUTO.NS,3395.20723,3540.848633,3589.782289,3386.394533,1136609 +07-06-2022,BAJAJ-AUTO.NS,3492.611047,3556.711914,3574.847336,3492.611047,561644 +08-06-2022,BAJAJ-AUTO.NS,3556.155064,3519.651855,3571.461327,3495.440267,346603 +09-06-2022,BAJAJ-AUTO.NS,3519.651953,3598.038574,3613.20578,3505.969082,627869 +10-06-2022,BAJAJ-AUTO.NS,3670.071017,3600.21875,3683.707461,3571.461527,1412838 +13-06-2022,BAJAJ-AUTO.NS,3548.269998,3600.450439,3613.252086,3519.930176,519745 +14-06-2022,BAJAJ-AUTO.NS,3603.929373,3415.384033,3632.454683,3342.284983,1733394 +15-06-2022,BAJAJ-AUTO.NS,3432.313474,3430.551025,3471.877754,3381.292598,753821 +16-06-2022,BAJAJ-AUTO.NS,3466.451159,3393.537598,3466.451159,3370.160805,438590 +17-06-2022,BAJAJ-AUTO.NS,3404.483981,3366.403809,3445.254255,3354.019786,727356 +20-06-2022,BAJAJ-AUTO.NS,3358.333433,3354.344482,3375.541429,3316.171679,268242 +21-06-2022,BAJAJ-AUTO.NS,3368.305369,3381.524414,3409.122069,3354.437013,424763 +22-06-2022,BAJAJ-AUTO.NS,3381.292781,3372.619141,3452.258185,3352.674615,585483 +23-06-2022,BAJAJ-AUTO.NS,3413.853364,3510.978516,3521.368176,3400.077636,1186420 +24-06-2022,BAJAJ-AUTO.NS,3525.820809,3537.462891,3563.437154,3508.334473,558798 +27-06-2022,BAJAJ-AUTO.NS,3590.01446,3581.851074,3672.065262,3540.848887,1819576 +28-06-2022,BAJAJ-AUTO.NS,3562.138501,3607.639893,3624.52312,3509.355174,799053 +29-06-2022,BAJAJ-AUTO.NS,3599.290925,3587.741699,3617.843971,3577.073698,524392 +30-06-2022,BAJAJ-AUTO.NS,3609.349751,3567.577637,3627.011596,3553.525141,715926 +01-07-2022,BAJAJ-AUTO.NS,3530.377017,3488.653076,3540.723819,3466.034485,756589 +04-07-2022,BAJAJ-AUTO.NS,3507.710388,3541.734619,3556.556922,3472.675727,536505 +05-07-2022,BAJAJ-AUTO.NS,3561.225079,3544.62207,3561.225079,3525.612828,294980 +06-07-2022,BAJAJ-AUTO.NS,3543.899862,3631.534912,3635.625508,3537.30669,333226 +07-07-2022,BAJAJ-AUTO.NS,3644.288176,3653.143066,3692.220386,3643.036887,534547 +08-07-2022,BAJAJ-AUTO.NS,3686.349087,3681.536621,3686.349087,3650.448043,326804 +11-07-2022,BAJAJ-AUTO.NS,3676.72414,3704.203369,3713.298883,3652.66181,372417 +12-07-2022,BAJAJ-AUTO.NS,3708.486531,3703.529785,3718.111464,3688.322345,244636 +13-07-2022,BAJAJ-AUTO.NS,3713.298944,3715.945801,3733.463131,3703.674012,308508 +14-07-2022,BAJAJ-AUTO.NS,3714.164943,3718.303711,3740.200431,3696.936409,377688 +15-07-2022,BAJAJ-AUTO.NS,3718.11137,3766.572998,3772.010991,3716.186383,281730 +18-07-2022,BAJAJ-AUTO.NS,3782.59853,3834.621338,3840.348126,3777.882407,513318 +19-07-2022,BAJAJ-AUTO.NS,3827.88379,3851.897949,3884.622719,3817.248193,512451 +20-07-2022,BAJAJ-AUTO.NS,3867.297765,3851.946045,3902.910014,3849.010394,377717 +21-07-2022,BAJAJ-AUTO.NS,3854.448513,3904.883301,3917.925131,3843.668636,371547 +22-07-2022,BAJAJ-AUTO.NS,3912.535134,3902.428955,3937.559959,3893.525892,280291 +25-07-2022,BAJAJ-AUTO.NS,3902.428833,3870.32959,3921.14928,3848.33676,372987 +26-07-2022,BAJAJ-AUTO.NS,3863.447833,3778.363525,3878.847725,3770.08599,882407 +27-07-2022,BAJAJ-AUTO.NS,3785.485892,3738.179443,3811.473209,3700.930767,514997 +28-07-2022,BAJAJ-AUTO.NS,3738.323752,3713.539551,3766.909754,3702.711502,423758 +29-07-2022,BAJAJ-AUTO.NS,3752.761118,3767.631592,3804.013883,3732.54876,412805 +01-08-2022,BAJAJ-AUTO.NS,3772.925306,3824.274414,3838.663641,3768.161012,459482 +02-08-2022,BAJAJ-AUTO.NS,3824.274429,3846.31543,3854.785417,3793.522817,398168 +03-08-2022,BAJAJ-AUTO.NS,3849.010409,3853.293457,3859.597835,3814.408825,312355 +04-08-2022,BAJAJ-AUTO.NS,3860.560433,3861.234131,3883.660271,3826.873169,310996 +05-08-2022,BAJAJ-AUTO.NS,3874.035363,3862.581787,3886.788399,3843.28375,287542 +08-08-2022,BAJAJ-AUTO.NS,3862.485228,3871.773193,3888.376201,3849.972816,238574 +10-08-2022,BAJAJ-AUTO.NS,3863.447791,3883.515869,3913.497439,3863.447791,218912 +11-08-2022,BAJAJ-AUTO.NS,3898.19379,3882.216309,3906.038015,3871.484603,277432 +12-08-2022,BAJAJ-AUTO.NS,3882.216388,3886.547607,3907.722458,3863.207147,217139 +16-08-2022,BAJAJ-AUTO.NS,3886.54768,3937.704102,3946.222261,3886.54768,302627 +17-08-2022,BAJAJ-AUTO.NS,3941.506176,3915.326172,3965.905474,3907.722569,313179 +18-08-2022,BAJAJ-AUTO.NS,3926.00999,3908.348145,3926.00999,3888.953999,451908 +19-08-2022,BAJAJ-AUTO.NS,3900.022537,3921.726807,3935.105368,3898.097551,223883 +22-08-2022,BAJAJ-AUTO.NS,3878.84768,3890.012695,3920.619792,3858.442871,388178 +23-08-2022,BAJAJ-AUTO.NS,3874.035304,3912.005615,3920.090699,3865.421036,172256 +24-08-2022,BAJAJ-AUTO.NS,3898.530643,3913.256836,3930.774166,3898.530643,245586 +25-08-2022,BAJAJ-AUTO.NS,3920.234871,3910.561768,3942.035249,3899.156364,374693 +26-08-2022,BAJAJ-AUTO.NS,3922.159974,3902.33252,3969.65911,3889.868279,453561 +29-08-2022,BAJAJ-AUTO.NS,3873.987186,3878.895996,3898.09769,3836.016875,608621 +30-08-2022,BAJAJ-AUTO.NS,3898.338265,3931.640625,3974.086671,3861.089823,740581 +01-09-2022,BAJAJ-AUTO.NS,3859.597786,3923.411133,3976.781334,3859.597786,510034 +02-09-2022,BAJAJ-AUTO.NS,3926.972379,3879.713867,3948.917036,3874.420154,556543 +05-09-2022,BAJAJ-AUTO.NS,3898.097617,3808.248779,3903.728297,3796.362129,799837 +06-09-2022,BAJAJ-AUTO.NS,3813.398125,3782.020752,3840.347935,3772.492163,508096 +07-09-2022,BAJAJ-AUTO.NS,3768.160862,3701.411865,3789.816959,3668.254022,724097 +08-09-2022,BAJAJ-AUTO.NS,3719.940099,3702.32666,3734.425669,3695.974111,493973 +09-09-2022,BAJAJ-AUTO.NS,3720.854718,3704.251709,3734.473904,3691.161706,485613 +12-09-2022,BAJAJ-AUTO.NS,3695.974103,3725.137695,3743.906314,3681.536704,369281 +13-09-2022,BAJAJ-AUTO.NS,3720.036241,3721.47998,3744.098571,3710.411309,507487 +14-09-2022,BAJAJ-AUTO.NS,3671.911713,3705.8396,3771.962838,3668.63933,576311 +15-09-2022,BAJAJ-AUTO.NS,3720.036406,3626.674561,3738.901367,3610.649142,351737 +16-09-2022,BAJAJ-AUTO.NS,3657.474324,3551.166992,3657.474324,3538.221505,579176 +19-09-2022,BAJAJ-AUTO.NS,3561.224958,3569.165527,3591.880462,3523.784065,454942 +20-09-2022,BAJAJ-AUTO.NS,3587.019932,3627.252197,3665.077994,3585.287397,268923 +21-09-2022,BAJAJ-AUTO.NS,3632.305324,3590.67749,3664.644957,3584.324941,197924 +22-09-2022,BAJAJ-AUTO.NS,3580.47492,3589.041016,3618.97465,3561.225054,149651 +23-09-2022,BAJAJ-AUTO.NS,3590.099648,3560.166016,3628.599376,3544.862468,158122 +26-09-2022,BAJAJ-AUTO.NS,3531.291398,3440.432129,3548.471996,3432.250936,517637 +27-09-2022,BAJAJ-AUTO.NS,3455.350706,3409.054688,3460.115001,3378.447591,344198 +28-09-2022,BAJAJ-AUTO.NS,3392.78877,3412.904785,3439.854597,3373.538904,181128 +29-09-2022,BAJAJ-AUTO.NS,3429.363509,3346.300293,3430.181722,3335.08734,350931 +30-09-2022,BAJAJ-AUTO.NS,3355.7327,3395.435547,3420.652823,3331.429746,276996 +03-10-2022,BAJAJ-AUTO.NS,3395.43531,3383.500488,3426.379371,3344.663795,442640 +04-10-2022,BAJAJ-AUTO.NS,3417.332174,3445.34082,3464.879245,3406.455953,317554 +06-10-2022,BAJAJ-AUTO.NS,3462.569616,3459.826416,3481.482515,3436.10105,353529 +07-10-2022,BAJAJ-AUTO.NS,3445.773744,3468.392334,3531.291122,3445.725573,591544 +10-10-2022,BAJAJ-AUTO.NS,3423.92534,3481.289795,3488.941569,3396.686735,240975 +11-10-2022,BAJAJ-AUTO.NS,3498.711025,3396.397949,3498.711025,3387.59123,258827 +12-10-2022,BAJAJ-AUTO.NS,3413.385827,3488.556641,3515.987697,3383.981847,496229 +13-10-2022,BAJAJ-AUTO.NS,3481.193549,3469.595459,3511.945159,3455.350513,336605 +14-10-2022,BAJAJ-AUTO.NS,3522.677003,3436.582031,3525.612654,3418.920187,499983 +17-10-2022,BAJAJ-AUTO.NS,3445.725771,3492.887939,3536.970176,3443.800785,921084 +18-10-2022,BAJAJ-AUTO.NS,3510.357048,3475.851807,3527.393365,3466.996916,496519 +19-10-2022,BAJAJ-AUTO.NS,3493.272823,3518.730957,3577.539152,3487.83483,456361 +20-10-2022,BAJAJ-AUTO.NS,3493.22479,3553.380615,3564.97847,3451.500616,310251 +21-10-2022,BAJAJ-AUTO.NS,3560.262385,3531.002686,3580.811709,3505.159649,207556 +24-10-2022,BAJAJ-AUTO.NS,3575.662321,3561.032471,3580.474787,3541.975058,29986 +25-10-2022,BAJAJ-AUTO.NS,3560.262483,3517.046631,3587.212294,3507.325355,351456 +27-10-2022,BAJAJ-AUTO.NS,3552.177791,3486.439453,3552.177791,3470.895046,333703 +28-10-2022,BAJAJ-AUTO.NS,3503.908505,3533.023926,3579.512397,3494.812991,500485 +31-10-2022,BAJAJ-AUTO.NS,3550.733868,3534.130859,3567.336876,3521.859071,314769 +01-11-2022,BAJAJ-AUTO.NS,3548.279517,3592.698486,3603.767159,3525.612754,514106 +02-11-2022,BAJAJ-AUTO.NS,3605.499666,3596.644775,3605.499666,3555.065115,317571 +03-11-2022,BAJAJ-AUTO.NS,3613.199643,3631.968262,3670.949238,3591.11047,637882 +04-11-2022,BAJAJ-AUTO.NS,3637.695125,3629.658447,3667.002998,3621.765815,230932 +07-11-2022,BAJAJ-AUTO.NS,3647.849468,3628.455322,3675.424806,3617.53093,272013 +09-11-2022,BAJAJ-AUTO.NS,3647.849486,3599.291748,3651.69946,3578.405691,249436 +10-11-2022,BAJAJ-AUTO.NS,3599.29157,3584.902344,3628.599442,3577.587301,291055 +11-11-2022,BAJAJ-AUTO.NS,3602.852879,3587.837891,3642.026308,3569.406239,268871 +14-11-2022,BAJAJ-AUTO.NS,3605.788415,3586.249756,3626.674471,3571.282939,200313 +15-11-2022,BAJAJ-AUTO.NS,3586.298141,3622.968994,3646.887046,3586.298141,296104 +16-11-2022,BAJAJ-AUTO.NS,3616.087121,3606.895264,3656.030591,3599.387769,329588 +17-11-2022,BAJAJ-AUTO.NS,3608.387333,3555.594482,3626.049179,3540.435213,185433 +18-11-2022,BAJAJ-AUTO.NS,3555.594235,3496.689697,3567.818087,3485.18795,327528 +21-11-2022,BAJAJ-AUTO.NS,3479.412921,3483.744141,3509.057759,3471.135386,226673 +22-11-2022,BAJAJ-AUTO.NS,3499.625417,3483.359375,3506.362869,3450.538262,322261 +23-11-2022,BAJAJ-AUTO.NS,3486.343132,3472.531494,3517.094745,3460.163361,340707 +24-11-2022,BAJAJ-AUTO.NS,3481.530565,3484.369873,3493.513559,3463.483816,397640 +25-11-2022,BAJAJ-AUTO.NS,3496.016118,3503.716064,3515.699058,3465.938204,224797 +28-11-2022,BAJAJ-AUTO.NS,3494.042893,3538.798828,3570.8499,3494.042893,185431 +29-11-2022,BAJAJ-AUTO.NS,3542.312021,3522.821533,3558.337439,3515.025244,134922 +30-11-2022,BAJAJ-AUTO.NS,3537.114573,3610.023438,3631.390741,3533.312771,1267676 +01-12-2022,BAJAJ-AUTO.NS,3603.622871,3568.540039,3603.622871,3459.537679,514227 +02-12-2022,BAJAJ-AUTO.NS,3567.962564,3522.099854,3573.111997,3504.245556,349992 +05-12-2022,BAJAJ-AUTO.NS,3534.275168,3522.628906,3534.275168,3501.550398,163476 +06-12-2022,BAJAJ-AUTO.NS,3515.025455,3556.220215,3561.032681,3505.496866,251515 +07-12-2022,BAJAJ-AUTO.NS,3556.220037,3498.325928,3569.454318,3493.417353,167024 +08-12-2022,BAJAJ-AUTO.NS,3498.711174,3499.769775,3521.329765,3482.300617,141912 +09-12-2022,BAJAJ-AUTO.NS,3513.100243,3481.289795,3531.676409,3465.938075,166035 +12-12-2022,BAJAJ-AUTO.NS,3481.289728,3461.847412,3488.652942,3439.517617,171844 +13-12-2022,BAJAJ-AUTO.NS,3479.17256,3500.347412,3505.400502,3456.60214,126272 +14-12-2022,BAJAJ-AUTO.NS,3513.100328,3515.073486,3530.377035,3504.437889,132320 +15-12-2022,BAJAJ-AUTO.NS,3498.662854,3483.551758,3518.875212,3474.600524,161541 +16-12-2022,BAJAJ-AUTO.NS,3478.209911,3416.466064,3491.829096,3406.263542,228381 +19-12-2022,BAJAJ-AUTO.NS,3433.550379,3493.609863,3499.962413,3416.851027,238078 +20-12-2022,BAJAJ-AUTO.NS,3497.700442,3478.065674,3497.700442,3447.073203,152284 +21-12-2022,BAJAJ-AUTO.NS,3479.413129,3475.611328,3519.982126,3457.853375,149348 +22-12-2022,BAJAJ-AUTO.NS,3493.032317,3465.793945,3511.079065,3447.217778,158182 +23-12-2022,BAJAJ-AUTO.NS,3445.72569,3408.958496,3464.975554,3400.488509,122024 +26-12-2022,BAJAJ-AUTO.NS,3409.151122,3418.968506,3440.720947,3391.874415,140091 +27-12-2022,BAJAJ-AUTO.NS,3421.663309,3456.264893,3464.975503,3416.850843,115917 +28-12-2022,BAJAJ-AUTO.NS,3445.725675,3452.318848,3469.739834,3416.850879,229748 +29-12-2022,BAJAJ-AUTO.NS,3444.763429,3434.946045,3464.975788,3407.226192,748244 +30-12-2022,BAJAJ-AUTO.NS,3445.725899,3480.423828,3506.459318,3433.839013,287867 +02-01-2023,BAJAJ-AUTO.NS,3481.337968,3439.902588,3484.225448,3388.409201,471328 +03-01-2023,BAJAJ-AUTO.NS,3428.882129,3466.611816,3484.225489,3428.882129,218996 +04-01-2023,BAJAJ-AUTO.NS,3453.425782,3419.594238,3467.430106,3410.594832,250071 +05-01-2023,BAJAJ-AUTO.NS,3434.175854,3485.332275,3496.256668,3424.887888,294998 +06-01-2023,BAJAJ-AUTO.NS,3482.300409,3505.640869,3511.175205,3463.050545,173591 +09-01-2023,BAJAJ-AUTO.NS,3523.20637,3484.947266,3531.387563,3470.750491,200031 +10-01-2023,BAJAJ-AUTO.NS,3494.428071,3440.143311,3499.62544,3429.652228,247609 +11-01-2023,BAJAJ-AUTO.NS,3450.53813,3405.349121,3455.302424,3398.611669,308958 +12-01-2023,BAJAJ-AUTO.NS,3405.349242,3436.389648,3445.725786,3388.024363,182941 +13-01-2023,BAJAJ-AUTO.NS,3445.725778,3470.076904,3482.156241,3421.807728,180876 +16-01-2023,BAJAJ-AUTO.NS,3474.552434,3448.757568,3485.13986,3426.475944,226147 +17-01-2023,BAJAJ-AUTO.NS,3455.350582,3471.664795,3477.199131,3434.320012,106465 +18-01-2023,BAJAJ-AUTO.NS,3489.037892,3474.50415,3502.272174,3444.763204,306275 +19-01-2023,BAJAJ-AUTO.NS,3464.927474,3441.827637,3492.839778,3438.025835,226186 +20-01-2023,BAJAJ-AUTO.NS,3448.661285,3438.747559,3452.078183,3418.053955,191361 +23-01-2023,BAJAJ-AUTO.NS,3449.094675,3487.642578,3490.963133,3437.063509,173482 +24-01-2023,BAJAJ-AUTO.NS,3490.000602,3548.231445,3557.471475,3475.996278,212778 +25-01-2023,BAJAJ-AUTO.NS,3550.637697,3577.972412,3599.724854,3535.911503,375571 +27-01-2023,BAJAJ-AUTO.NS,3705.598927,3789.095215,3845.160445,3686.349063,2375899 +30-01-2023,BAJAJ-AUTO.NS,3792.223361,3697.080811,3800.837629,3675.617399,654472 +31-01-2023,BAJAJ-AUTO.NS,3732.548766,3675.039795,3732.548766,3658.436787,359118 +01-02-2023,BAJAJ-AUTO.NS,3685.819745,3668.350586,3740.633688,3619.070978,328212 +02-02-2023,BAJAJ-AUTO.NS,3656.51169,3648.522949,3714.357626,3599.724591,309024 +03-02-2023,BAJAJ-AUTO.NS,3643.03676,3708.053223,3713.298764,3627.82932,242350 +06-02-2023,BAJAJ-AUTO.NS,3702.278505,3704.73291,3724.56013,3661.420713,205412 +07-02-2023,BAJAJ-AUTO.NS,3727.736302,3733.944336,3748.911153,3674.991625,246673 +08-02-2023,BAJAJ-AUTO.NS,3752.616747,3734.762451,3752.616747,3691.642708,309039 +09-02-2023,BAJAJ-AUTO.NS,3734.37735,3701.508301,3744.579872,3688.514642,249061 +10-02-2023,BAJAJ-AUTO.NS,3700.786635,3687.937256,3704.588436,3657.570781,170034 +13-02-2023,BAJAJ-AUTO.NS,3706.417219,3737.842529,3765.851177,3680.574181,372862 +14-02-2023,BAJAJ-AUTO.NS,3748.863072,3730.720215,3760.412991,3717.678384,251160 +15-02-2023,BAJAJ-AUTO.NS,3721.57635,3758.920898,3765.177104,3705.598868,214072 +16-02-2023,BAJAJ-AUTO.NS,3763.348555,3760.076172,3783.512741,3746.023677,166844 +17-02-2023,BAJAJ-AUTO.NS,3744.098781,3748.237549,3772.973579,3726.773902,167844 +20-02-2023,BAJAJ-AUTO.NS,3748.862944,3757.381104,3787.362674,3747.323096,169828 +21-02-2023,BAJAJ-AUTO.NS,3779.710909,3693.182861,3779.710909,3681.247804,177954 +22-02-2023,BAJAJ-AUTO.NS,3693.18287,3696.647705,3744.339292,3671.863504,477992 +23-02-2023,BAJAJ-AUTO.NS,3703.192723,3688.177734,3727.495677,3672.104144,299446 +24-02-2023,BAJAJ-AUTO.NS,3689.765986,3705.550781,3729.56494,3689.765986,263732 +27-02-2023,BAJAJ-AUTO.NS,3657.426079,3503.331055,3657.426079,3490.048601,822866 +28-02-2023,BAJAJ-AUTO.NS,3510.21277,3523.880127,3602.612119,3489.615509,723245 +01-03-2023,BAJAJ-AUTO.NS,3532.350131,3591.687744,3607.761569,3500.491511,432887 +02-03-2023,BAJAJ-AUTO.NS,3591.110271,3575.902832,3616.423889,3541.974947,276614 +03-03-2023,BAJAJ-AUTO.NS,3580.523155,3592.024902,3607.424795,3558.770713,281411 +06-03-2023,BAJAJ-AUTO.NS,3582.111185,3583.410645,3632.44963,3578.694286,186747 +08-03-2023,BAJAJ-AUTO.NS,3584.132336,3668.25415,3674.6067,3571.860547,478922 +09-03-2023,BAJAJ-AUTO.NS,3668.253992,3670.467773,3694.770726,3658.436609,295897 +10-03-2023,BAJAJ-AUTO.NS,3686.349023,3678.552734,3701.171325,3655.54924,530973 +13-03-2023,BAJAJ-AUTO.NS,3679.56337,3636.732422,3694.04894,3626.96321,247745 +14-03-2023,BAJAJ-AUTO.NS,3636.732373,3612.140625,3652.132264,3595.778241,278919 +15-03-2023,BAJAJ-AUTO.NS,3633.315707,3590.099854,3645.443216,3581.004339,317890 +16-03-2023,BAJAJ-AUTO.NS,3600.639024,3657.666748,3668.061722,3600.639024,377544 +17-03-2023,BAJAJ-AUTO.NS,3674.606847,3671.334229,3684.376059,3649.822645,396793 +20-03-2023,BAJAJ-AUTO.NS,3647.849466,3662.286865,3691.113491,3643.133343,331370 +21-03-2023,BAJAJ-AUTO.NS,3663.730437,3759.209717,3774.898403,3654.346128,803886 +22-03-2023,BAJAJ-AUTO.NS,3774.657952,3776.775391,3797.517167,3742.751395,311063 +23-03-2023,BAJAJ-AUTO.NS,3756.129887,3718.063232,3765.658476,3708.534643,256313 +24-03-2023,BAJAJ-AUTO.NS,3700.882708,3684.327637,3737.264763,3669.024089,281359 +27-03-2023,BAJAJ-AUTO.NS,3691.113432,3664.741211,3700.112838,3657.47434,198811 +28-03-2023,BAJAJ-AUTO.NS,3677.686611,3649.389404,3690.006571,3628.166382,144400 +29-03-2023,BAJAJ-AUTO.NS,3667.580467,3733.800049,3747.948652,3657.618568,429300 +31-03-2023,BAJAJ-AUTO.NS,3730.286872,3739.045654,3761.279342,3715.223946,248433 +03-04-2023,BAJAJ-AUTO.NS,3758.343551,3843.957275,3845.160392,3742.36607,497915 +05-04-2023,BAJAJ-AUTO.NS,3844.198054,3872.254639,3875.91216,3811.521455,584697 +06-04-2023,BAJAJ-AUTO.NS,3876.922688,3882.312744,3912.534937,3869.270914,321813 +10-04-2023,BAJAJ-AUTO.NS,3883.708452,3909.262695,3919.272531,3878.944158,218632 +11-04-2023,BAJAJ-AUTO.NS,3926.972489,4020.719238,4026.638478,3917.876975,685931 +12-04-2023,BAJAJ-AUTO.NS,4020.719232,4125.246094,4145.795419,4014.078123,992142 +13-04-2023,BAJAJ-AUTO.NS,4109.845968,4127.507813,4144.447787,4100.268973,371608 +17-04-2023,BAJAJ-AUTO.NS,4149.308104,4094.782959,4149.308104,4062.731654,718984 +18-04-2023,BAJAJ-AUTO.NS,4094.686706,4051.374512,4106.092344,4018.457056,235015 +19-04-2023,BAJAJ-AUTO.NS,4027.167812,4105.803223,4135.736855,4023.269432,406755 +20-04-2023,BAJAJ-AUTO.NS,4105.03358,4152.532715,4168.076886,4092.569105,409146 +21-04-2023,BAJAJ-AUTO.NS,4160.858311,4146.709473,4174.333217,4122.406518,237639 +24-04-2023,BAJAJ-AUTO.NS,4146.709566,4169.617188,4191.610253,4122.070114,279716 +25-04-2023,BAJAJ-AUTO.NS,4177.220635,4179.674805,4210.907898,4154.217141,367525 +26-04-2023,BAJAJ-AUTO.NS,4182.032988,4137.758301,4199.020899,4120.433423,964051 +27-04-2023,BAJAJ-AUTO.NS,4138.720839,4242.862793,4256.674195,4132.945879,667011 +28-04-2023,BAJAJ-AUTO.NS,4232.419323,4265.72168,4273.181002,4225.392841,457064 +02-05-2023,BAJAJ-AUTO.NS,4273.421891,4329.294434,4337.475626,4258.117873,522701 +03-05-2023,BAJAJ-AUTO.NS,4316.301164,4281.025879,4321.54694,4268.657746,351550 +04-05-2023,BAJAJ-AUTO.NS,4280.014795,4290.506348,4302.344827,4270.823173,191019 +05-05-2023,BAJAJ-AUTO.NS,4295.703613,4295.703613,4335.358052,4261.342417,180033 +08-05-2023,BAJAJ-AUTO.NS,4307.156952,4378.62207,4387.043886,4297.724707,365732 +09-05-2023,BAJAJ-AUTO.NS,4401.337497,4358.987793,4405.33175,4350.132667,329083 +10-05-2023,BAJAJ-AUTO.NS,4384.156732,4385.071289,4404.850337,4359.468875,229527 +11-05-2023,BAJAJ-AUTO.NS,4421.693785,4377.322754,4421.693785,4365.003029,293197 +12-05-2023,BAJAJ-AUTO.NS,4374.531948,4368.660645,4455.237103,4347.582136,620213 +15-05-2023,BAJAJ-AUTO.NS,4397.631427,4393.348145,4435.649909,4371.692048,534604 +16-05-2023,BAJAJ-AUTO.NS,4411.587824,4368.131348,4422.656496,4360.094435,321308 +17-05-2023,BAJAJ-AUTO.NS,4379.344141,4359.46875,4427.468802,4339.881919,346510 +18-05-2023,BAJAJ-AUTO.NS,4369.67131,4349.169922,4400.952339,4343.972552,194233 +19-05-2023,BAJAJ-AUTO.NS,4363.944272,4315.049805,4379.488444,4296.617683,398571 +22-05-2023,BAJAJ-AUTO.NS,4326.359285,4353.597656,4395.36977,4326.359285,368479 +23-05-2023,BAJAJ-AUTO.NS,4364.859085,4329.391113,4382.616804,4322.65366,239196 +24-05-2023,BAJAJ-AUTO.NS,4336.560855,4348.15918,4381.461537,4323.567198,395343 +25-05-2023,BAJAJ-AUTO.NS,4336.657333,4469.818359,4476.940715,4335.646903,1016606 +26-05-2023,BAJAJ-AUTO.NS,4439.355731,4442.820801,4489.597596,4432.569872,484972 +29-05-2023,BAJAJ-AUTO.NS,4485.170434,4445.274902,4488.25013,4435.265067,301343 +30-05-2023,BAJAJ-AUTO.NS,4442.002884,4419.672852,4461.493373,4414.668168,229574 +31-05-2023,BAJAJ-AUTO.NS,4417.650962,4395.850586,4455.332946,4381.894435,719613 +01-06-2023,BAJAJ-AUTO.NS,4414.956384,4469.433594,4494.650634,4395.947143,698733 +02-06-2023,BAJAJ-AUTO.NS,4498.88586,4493.977051,4530.455449,4472.946481,606833 +05-06-2023,BAJAJ-AUTO.NS,4512.168325,4533.391113,4540.032693,4493.880954,234925 +06-06-2023,BAJAJ-AUTO.NS,4540.56207,4548.983887,4566.982699,4533.391308,353149 +07-06-2023,BAJAJ-AUTO.NS,4559.282438,4601.439453,4608.321186,4559.282438,239491 +08-06-2023,BAJAJ-AUTO.NS,4620.785948,4620.593262,4648.74619,4597.637703,295499 +09-06-2023,BAJAJ-AUTO.NS,4620.592971,4565.490234,4640.949609,4557.405385,208197 +12-06-2023,BAJAJ-AUTO.NS,4571.794538,4590.755371,4610.342201,4555.817058,137778 +13-06-2023,BAJAJ-AUTO.NS,4591.092666,4577.569824,4615.154997,4568.426139,247078 +14-06-2023,BAJAJ-AUTO.NS,4572.901659,4552.785645,4589.60101,4535.26808,191238 +15-06-2023,BAJAJ-AUTO.NS,4564.046793,4544.459961,4585.943515,4526.124652,178304 +16-06-2023,BAJAJ-AUTO.NS,4518.905782,4467.845703,4537.915023,4446.718788,658995 +19-06-2023,BAJAJ-AUTO.NS,4470.781167,4424.918457,4480.406099,4414.619591,193043 +20-06-2023,BAJAJ-AUTO.NS,4413.031574,4487.143555,4494.843501,4397.679619,453523 +21-06-2023,BAJAJ-AUTO.NS,4502.543323,4475.737793,4527.231181,4463.081101,274821 +22-06-2023,BAJAJ-AUTO.NS,4489.115983,4439.114746,4493.880512,4429.008568,180102 +23-06-2023,BAJAJ-AUTO.NS,4440.077506,4449.221191,4480.405877,4432.66612,348409 +26-06-2023,BAJAJ-AUTO.NS,4451.290951,4434.110352,4483.245917,4427.998425,298624 +27-06-2023,BAJAJ-AUTO.NS,4460.097409,4444.841797,4503.168982,4437.093914,444793 +28-06-2023,BAJAJ-AUTO.NS,4456.343759,4539.406738,4562.218016,4446.815169,769406 +30-06-2023,BAJAJ-AUTO.NS,4598.625565,4653.727539,4696.827448,4597.633627,587936 +03-07-2023,BAJAJ-AUTO.NS,4647.429267,4573.47998,4650.206501,4551.062079,457367 +04-07-2023,BAJAJ-AUTO.NS,4574.769562,4588.11084,4637.11249,4574.769562,286373 +05-07-2023,BAJAJ-AUTO.NS,4610.479579,4850.627441,4860.497421,4595.649908,891033 +06-07-2023,BAJAJ-AUTO.NS,4850.577806,4878.054688,4898.190839,4793.04539,888595 +07-07-2023,BAJAJ-AUTO.NS,4836.194733,4795.029297,4873.541109,4781.687534,405959 +10-07-2023,BAJAJ-AUTO.NS,4809.908299,4858.463867,4911.085995,4805.989949,659388 +11-07-2023,BAJAJ-AUTO.NS,4898.686892,4878.004883,4914.5085,4865.456961,400593 +12-07-2023,BAJAJ-AUTO.NS,4889.263376,4839.121094,4907.614233,4827.763208,295827 +13-07-2023,BAJAJ-AUTO.NS,4881.327808,4827.217773,4949.771542,4810.751503,501038 +14-07-2023,BAJAJ-AUTO.NS,4855.488455,4820.42334,4866.746567,4810.900636,419873 +17-07-2023,BAJAJ-AUTO.NS,4844.576787,4794.186035,4866.845509,4782.233374,250127 +18-07-2023,BAJAJ-AUTO.NS,4806.486078,4821.415039,4954.83073,4791.061632,270028 +19-07-2023,BAJAJ-AUTO.NS,4841.650449,4784.762695,4869.573413,4779.356923,247325 +20-07-2023,BAJAJ-AUTO.NS,4789.077629,4829.449707,4849.585859,4743.497875,450566 +21-07-2023,BAJAJ-AUTO.NS,4803.064023,4823.498047,4840.063124,4796.26915,367833 +24-07-2023,BAJAJ-AUTO.NS,4822.803513,4843.38623,4879.34399,4812.040887,288534 +25-07-2023,BAJAJ-AUTO.NS,4845.122096,4809.858887,4870.317229,4738.836015,743269 +26-07-2023,BAJAJ-AUTO.NS,4850.577745,4831.185547,4863.96891,4801.92337,387130 +27-07-2023,BAJAJ-AUTO.NS,4859.505615,4811.892578,4868.43306,4785.407632,321326 +28-07-2023,BAJAJ-AUTO.NS,4815.859935,4853.057617,4860.497154,4790.714205,255158 +31-07-2023,BAJAJ-AUTO.NS,4856.033558,4891.644043,4898.587611,4826.820783,325463 +01-08-2023,BAJAJ-AUTO.NS,4901.910701,4884.254395,4938.513125,4859.654036,391794 +02-08-2023,BAJAJ-AUTO.NS,4873.789407,4793.14502,4898.141782,4782.382392,249850 +03-08-2023,BAJAJ-AUTO.NS,4798.005046,4787.391113,4874.037011,4767.254962,418377 +04-08-2023,BAJAJ-AUTO.NS,4791.061901,4674.013184,4824.986384,4662.109924,451353 +07-08-2023,BAJAJ-AUTO.NS,4705.308254,4632.450684,4705.308254,4627.391702,436583 +08-08-2023,BAJAJ-AUTO.NS,4632.450983,4612.661621,4660.125964,4599.71702,487053 +09-08-2023,BAJAJ-AUTO.NS,4613.008784,4628.929199,4651.991763,4578.886206,282034 +10-08-2023,BAJAJ-AUTO.NS,4632.351342,4599.220703,4670.441671,4591.483295,330123 +11-08-2023,BAJAJ-AUTO.NS,4599.220714,4561.973145,4612.512589,4544.664114,274197 +14-08-2023,BAJAJ-AUTO.NS,4539.109365,4579.481445,4596.344395,4504.391527,154258 +16-08-2023,BAJAJ-AUTO.NS,4540.101391,4563.51123,4577.795044,4522.990456,188763 +17-08-2023,BAJAJ-AUTO.NS,4539.158963,4620.299805,4630.814447,4539.158963,311184 +18-08-2023,BAJAJ-AUTO.NS,4612.066232,4578.340332,4612.066232,4558.253583,243546 +21-08-2023,BAJAJ-AUTO.NS,4565.891899,4573.678711,4592.624829,4555.773934,118491 +22-08-2023,BAJAJ-AUTO.NS,4580.72145,4591.086914,4599.171114,4564.552566,96290 +23-08-2023,BAJAJ-AUTO.NS,4602.593551,4623.17627,4628.731221,4581.762847,263771 +24-08-2023,BAJAJ-AUTO.NS,4651.198416,4592.822754,4688.99136,4537.572084,433867 +25-08-2023,BAJAJ-AUTO.NS,4586.722364,4547.094238,4609.437653,4532.909715,293384 +28-08-2023,BAJAJ-AUTO.NS,4549.524573,4563.362305,4582.754503,4549.028604,283469 +29-08-2023,BAJAJ-AUTO.NS,4577.794967,4626.945313,4633.343508,4567.924987,320941 +30-08-2023,BAJAJ-AUTO.NS,4651.148767,4637.311035,4682.74161,4624.01916,370694 +31-08-2023,BAJAJ-AUTO.NS,4637.311307,4576.604492,4665.134981,4565.098396,479472 +01-09-2023,BAJAJ-AUTO.NS,4585.135405,4630.814453,4661.117974,4581.762911,456071 +04-09-2023,BAJAJ-AUTO.NS,4645.246576,4599.766113,4651.594884,4585.135025,328037 +05-09-2023,BAJAJ-AUTO.NS,4601.601349,4663.696777,4696.827417,4597.980871,353620 +06-09-2023,BAJAJ-AUTO.NS,4663.597539,4646.040039,4672.029014,4629.078283,224928 +07-09-2023,BAJAJ-AUTO.NS,4641.279151,4679.171387,4686.908311,4617.472633,319934 +08-09-2023,BAJAJ-AUTO.NS,4679.171005,4721.179199,4746.027541,4664.787901,209769 +11-09-2023,BAJAJ-AUTO.NS,4740.472845,4767.651855,4771.22293,4724.601833,151600 +12-09-2023,BAJAJ-AUTO.NS,4804.899158,4781.737305,4810.751497,4724.20489,305478 +13-09-2023,BAJAJ-AUTO.NS,4781.142493,4769.536621,4803.957073,4761.551712,207142 +14-09-2023,BAJAJ-AUTO.NS,4776.133243,4805.444824,4818.835991,4748.953747,249498 +15-09-2023,BAJAJ-AUTO.NS,4855.438413,5089.13916,5107.490018,4853.553827,1689829 +18-09-2023,BAJAJ-AUTO.NS,5082.691541,5134.916992,5232.374924,5053.181378,804973 +20-09-2023,BAJAJ-AUTO.NS,5134.272339,5141.166504,5220.918242,5124.452248,622924 +21-09-2023,BAJAJ-AUTO.NS,5126.336883,5044.20459,5143.745206,5032.20204,640829 +22-09-2023,BAJAJ-AUTO.NS,5010.27993,4960.732422,5043.162585,4955.921909,498375 +25-09-2023,BAJAJ-AUTO.NS,4959.691399,4965.097656,5019.35639,4952.599137,539731 +26-09-2023,BAJAJ-AUTO.NS,4970.602497,5028.333496,5061.811412,4959.83987,450923 +27-09-2023,BAJAJ-AUTO.NS,5024.365495,4992.375488,5026.696162,4977.545819,257406 +28-09-2023,BAJAJ-AUTO.NS,5007.105848,4966.238281,5087.502736,4940.00132,580065 +29-09-2023,BAJAJ-AUTO.NS,4988.457479,5022.87793,5041.526175,4964.55167,248079 +03-10-2023,BAJAJ-AUTO.NS,5024.167197,4976.008789,5032.102703,4956.814687,464531 +04-10-2023,BAJAJ-AUTO.NS,4970.850242,4878.947266,4978.736344,4863.522336,256544 +05-10-2023,BAJAJ-AUTO.NS,4895.215147,4970.651855,4998.67411,4885.395056,657876 +06-10-2023,BAJAJ-AUTO.NS,5078.723528,4974.17334,5078.723528,4957.2111,279352 +09-10-2023,BAJAJ-AUTO.NS,4917.087233,4966.932129,5027.837524,4917.087233,244083 +10-10-2023,BAJAJ-AUTO.NS,4966.931945,4996.888672,5023.175034,4961.873447,307502 +11-10-2023,BAJAJ-AUTO.NS,5014.247655,5023.571777,5053.925183,5009.287964,575680 +12-10-2023,BAJAJ-AUTO.NS,5044.005679,5065.431641,5109.473599,5010.379071,472168 +13-10-2023,BAJAJ-AUTO.NS,5048.916027,5011.668457,5082.145957,4999.36852,387366 +16-10-2023,BAJAJ-AUTO.NS,4994.408932,5035.772949,5058.289656,4991.433117,158560 +17-10-2023,BAJAJ-AUTO.NS,5042.021846,5099.802246,5108.481705,5029.12665,318565 +18-10-2023,BAJAJ-AUTO.NS,5108.482004,5095.934082,5156.838994,5084.328211,360985 +19-10-2023,BAJAJ-AUTO.NS,5257.272853,5438.400879,5450.700817,5202.716248,2838352 +20-10-2023,BAJAJ-AUTO.NS,5406.063408,5445.046387,5465.579702,5393.06892,763919 +23-10-2023,BAJAJ-AUTO.NS,5409.088513,5361.822754,5449.113317,5351.556096,451167 +25-10-2023,BAJAJ-AUTO.NS,5341.587182,5304.190918,5380.223368,5289.311845,620266 +26-10-2023,BAJAJ-AUTO.NS,5290.850085,5216.950684,5304.340543,5193.788828,746266 +27-10-2023,BAJAJ-AUTO.NS,5222.554791,5330.229492,5379.975582,5222.554791,843465 +30-10-2023,BAJAJ-AUTO.NS,5344.562994,5266.100586,5354.234391,5232.473978,360967 +31-10-2023,BAJAJ-AUTO.NS,5296.949974,5271.208984,5322.889061,5249.932201,400987 +01-11-2023,BAJAJ-AUTO.NS,5262.232271,5301.265137,5405.567344,5262.232271,619765 +02-11-2023,BAJAJ-AUTO.NS,5340.496371,5275.524414,5349.374412,5242.393773,304362 +03-11-2023,BAJAJ-AUTO.NS,5313.813137,5325.666992,5333.701304,5273.738929,448715 +06-11-2023,BAJAJ-AUTO.NS,5336.627593,5363.26123,5383.744658,5333.751069,394137 +07-11-2023,BAJAJ-AUTO.NS,5363.261523,5375.313477,5401.103872,5361.723729,202689 +08-11-2023,BAJAJ-AUTO.NS,5390.192393,5354.085938,5391.432315,5337.86765,202145 +09-11-2023,BAJAJ-AUTO.NS,5378.090391,5375.213867,5411.022933,5338.760138,232773 +10-11-2023,BAJAJ-AUTO.NS,5366.336649,5348.580566,5383.298406,5305.927221,149325 +13-11-2023,BAJAJ-AUTO.NS,5391.18418,5381.463379,5395.945289,5352.052023,93497 +15-11-2023,BAJAJ-AUTO.NS,5480.458582,5492.064453,5510.216729,5417.073828,640468 +16-11-2023,BAJAJ-AUTO.NS,5475.499107,5506.149902,5538.288605,5452.635125,324712 +17-11-2023,BAJAJ-AUTO.NS,5512.101409,5586.100098,5629.200007,5435.176794,531539 +20-11-2023,BAJAJ-AUTO.NS,5564.82279,5604.599609,5630.191906,5560.805634,679425 +21-11-2023,BAJAJ-AUTO.NS,5595.027542,5640.111328,5661.338709,5594.531573,746193 +22-11-2023,BAJAJ-AUTO.NS,5634.209142,5705.182129,5718.424601,5615.659704,497403 +23-11-2023,BAJAJ-AUTO.NS,5753.241672,5877.481934,5897.072713,5736.478013,1118718 +24-11-2023,BAJAJ-AUTO.NS,5892.113206,5882.491211,5911.951971,5852.435676,297211 +28-11-2023,BAJAJ-AUTO.NS,5921.672887,5949.794434,5990.959872,5864.339049,380535 +29-11-2023,BAJAJ-AUTO.NS,5961.548735,6021.015625,6047.2521,5925.144408,406974 +30-11-2023,BAJAJ-AUTO.NS,6045.863538,6041.449219,6079.490147,5982.379491,501833 +01-12-2023,BAJAJ-AUTO.NS,6001.226455,5997.308105,6040.903986,5954.902745,439023 +04-12-2023,BAJAJ-AUTO.NS,6041.44929,6151.703613,6167.574625,6038.374669,359158 +05-12-2023,BAJAJ-AUTO.NS,6144.114875,6090.600098,6144.114875,6061.833889,565826 +06-12-2023,BAJAJ-AUTO.NS,6039.961258,6021.015625,6046.855422,5939.5774,699201 +07-12-2023,BAJAJ-AUTO.NS,6021.015855,6044.475098,6104.834638,6014.220981,427407 +08-12-2023,BAJAJ-AUTO.NS,6065.702217,6026.719238,6070.661908,5999.291759,233266 +11-12-2023,BAJAJ-AUTO.NS,6035.944169,6088.913574,6095.460463,5969.781695,175955 +12-12-2023,BAJAJ-AUTO.NS,6114.307251,6203.780273,6249.161447,6100.370713,810900 +13-12-2023,BAJAJ-AUTO.NS,6209.43403,6265.181152,6277.977059,6174.17082,373989 +14-12-2023,BAJAJ-AUTO.NS,6274.009097,6283.779785,6308.726934,6233.538212,419212 +15-12-2023,BAJAJ-AUTO.NS,6317.605047,6224.61084,6350.487702,6205.714126,553522 +18-12-2023,BAJAJ-AUTO.NS,6224.610963,6413.575195,6434.455301,6211.665878,851061 +19-12-2023,BAJAJ-AUTO.NS,6417.840314,6367.251465,6418.088299,6344.337595,377109 +20-12-2023,BAJAJ-AUTO.NS,6382.130713,6313.141602,6413.872737,6298.8079,385863 +21-12-2023,BAJAJ-AUTO.NS,6282.143587,6195.993652,6293.848265,6181.759241,397717 +22-12-2023,BAJAJ-AUTO.NS,6237.307393,6320.729492,6343.44478,6213.748861,237213 +26-12-2023,BAJAJ-AUTO.NS,6328.417205,6412.434082,6422.80003,6318.695919,302139 +27-12-2023,BAJAJ-AUTO.NS,6417.840211,6655.558105,6685.911512,6413.079101,1017894 +28-12-2023,BAJAJ-AUTO.NS,6655.558182,6649.259277,6684.32439,6612.260175,406228 +29-12-2023,BAJAJ-AUTO.NS,6675.694899,6742.452148,6778.856475,6612.260255,345626 +01-01-2024,BAJAJ-AUTO.NS,6715.421593,6647.077148,6740.716017,6628.180435,253274 +02-01-2024,BAJAJ-AUTO.NS,6656.897628,6611.317871,6682.489441,6508.057486,361379 +03-01-2024,BAJAJ-AUTO.NS,6590.486837,6930.17627,7002.935034,6550.759906,1256275 +04-01-2024,BAJAJ-AUTO.NS,6968.36616,6866.345215,6972.28451,6831.478682,619987 +05-01-2024,BAJAJ-AUTO.NS,6893.970484,6922.240723,7026.890203,6864.708307,659306 +08-01-2024,BAJAJ-AUTO.NS,6962.36498,6927.547852,6993.015774,6905.377935,312733 +09-01-2024,BAJAJ-AUTO.NS,7281.818481,7036.710449,7339.350897,7018.855561,2125908 +10-01-2024,BAJAJ-AUTO.NS,7067.559876,6996.884277,7082.389546,6963.406362,721432 +11-01-2024,BAJAJ-AUTO.NS,7032.841909,7240.008301,7265.848097,7017.962836,1031594 +12-01-2024,BAJAJ-AUTO.NS,7300.665316,7243.083496,7301.607851,7193.535988,434753 +15-01-2024,BAJAJ-AUTO.NS,7243.083496,7243.083496,7243.083496,7243.083496,0 +16-01-2024,BAJAJ-AUTO.NS,7279.834572,7235.147949,7296.846216,7185.600442,272181 +17-01-2024,BAJAJ-AUTO.NS,7054.664913,7108.180176,7151.874862,7023.914827,619338 +18-01-2024,BAJAJ-AUTO.NS,7090.374377,7026.493652,7131.291828,7014.143828,557084 +19-01-2024,BAJAJ-AUTO.NS,7081.248463,7079.016602,7122.116512,7047.721144,327976 +23-01-2024,BAJAJ-AUTO.NS,7017.962924,7038.694336,7151.874584,6880.628883,953921 +24-01-2024,BAJAJ-AUTO.NS,7018.062171,7154.70166,7178.656871,6971.540365,467134 +25-01-2024,BAJAJ-AUTO.NS,7300.665165,7536.250488,7563.677483,7151.874435,2065788 +29-01-2024,BAJAJ-AUTO.NS,7532.779163,7487.943359,7578.408323,7419.698201,457853 +30-01-2024,BAJAJ-AUTO.NS,7513.832842,7505.401367,7598.246883,7482.834772,266287 +31-01-2024,BAJAJ-AUTO.NS,7505.401384,7605.73584,7624.037294,7454.515146,336874 +01-02-2024,BAJAJ-AUTO.NS,7618.085753,7594.03125,7702.400504,7574.787745,394564 +02-02-2024,BAJAJ-AUTO.NS,7613.125718,7675.816406,7734.638148,7603.801596,197720 +05-02-2024,BAJAJ-AUTO.NS,7737.117982,7596.510742,7774.811634,7571.960272,252401 +06-02-2024,BAJAJ-AUTO.NS,7613.12577,7658.159668,7685.239872,7608.761339,131992 +07-02-2024,BAJAJ-AUTO.NS,7682.561717,7639.809082,7715.097098,7603.801917,159783 +08-02-2024,BAJAJ-AUTO.NS,7666.690635,7694.712891,7720.701866,7606.331097,282537 +09-02-2024,BAJAJ-AUTO.NS,7716.088815,7722.090332,7727.694686,7607.174193,173555 +12-02-2024,BAJAJ-AUTO.NS,7712.319947,7766.827148,7810.720416,7703.441906,219911 +13-02-2024,BAJAJ-AUTO.NS,7766.876471,7853.571777,7871.178681,7748.97218,258767 +14-02-2024,BAJAJ-AUTO.NS,7835.320251,8018.134277,8071.252861,7816.473424,513900 +15-02-2024,BAJAJ-AUTO.NS,8055.133519,8057.563477,8091.091279,7980.440281,394525 +16-02-2024,BAJAJ-AUTO.NS,8119.85803,8257.935547,8387.284685,8071.501039,938756 +19-02-2024,BAJAJ-AUTO.NS,8332.280866,8441.09668,8580.265415,8293.694082,1044959 +20-02-2024,BAJAJ-AUTO.NS,8436.434618,8228.326172,8436.434618,8172.281662,547082 +21-02-2024,BAJAJ-AUTO.NS,8233.087114,8165.883301,8309.317178,8138.852985,439817 +22-02-2024,BAJAJ-AUTO.NS,8193.409639,8429.9375,8481.071721,8153.732111,548486 +23-02-2024,BAJAJ-AUTO.NS,8428.995261,8368.933594,8462.225192,8333.322623,340749 +26-02-2024,BAJAJ-AUTO.NS,8390.607271,8379.894531,8479.038955,8307.483037,345968 +27-02-2024,BAJAJ-AUTO.NS,8391.797747,8395.269531,8421.555895,8315.91447,392445 +28-02-2024,BAJAJ-AUTO.NS,8401.716679,8122.634766,8418.232838,8006.776576,537728 +29-02-2024,BAJAJ-AUTO.NS,7932.926883,7845.586914,8077.849159,7826.392812,1042536 +01-03-2024,BAJAJ-AUTO.NS,7890.868756,7975.23291,8028.748172,7881.246761,399007 +04-03-2024,BAJAJ-AUTO.NS,8003.701432,8141.134277,8158.691777,7981.779501,410053 +05-03-2024,BAJAJ-AUTO.NS,8094.265174,8284.419922,8320.377682,8094.265174,615117 +06-03-2024,BAJAJ-AUTO.NS,8302.225645,8536.421875,8611.165002,8296.571403,959543 +07-03-2024,BAJAJ-AUTO.NS,8568.362239,8807.46875,8900.51236,8431.524169,1243547 +11-03-2024,BAJAJ-AUTO.NS,8950.704744,8589.589844,8952.242054,8560.426474,631957 +12-03-2024,BAJAJ-AUTO.NS,8567.321404,8458.952148,8629.813515,8406.924793,324864 +13-03-2024,BAJAJ-AUTO.NS,8458.952304,8317.303711,8547.730781,8230.062545,430048 +14-03-2024,BAJAJ-AUTO.NS,8263.341736,8315.963867,8332.281445,8135.927072,392634 +15-03-2024,BAJAJ-AUTO.NS,8317.203613,8283.378906,8364.122098,8044.619177,676870 +18-03-2024,BAJAJ-AUTO.NS,8275.740279,8453.098633,8478.244847,8227.333889,367524 +19-03-2024,BAJAJ-AUTO.NS,8431.474988,8570.544922,8617.860569,8374.487942,673456 +20-03-2024,BAJAJ-AUTO.NS,8570.346361,8565.981445,8713.185467,8492.975179,790885 +21-03-2024,BAJAJ-AUTO.NS,8538.803258,8680.054688,8699.298678,8515.790097,720691 +22-03-2024,BAJAJ-AUTO.NS,8629.912286,8873.135742,8977.041275,8612.007995,851210 +26-03-2024,BAJAJ-AUTO.NS,8873.135063,8888.311523,8947.282442,8779.694292,534067 +27-03-2024,BAJAJ-AUTO.NS,8886.774365,9088.633789,9212.923452,8854.734954,1034030 +28-03-2024,BAJAJ-AUTO.NS,9088.634317,9074.400391,9169.080123,8907.654988,847202 +01-04-2024,BAJAJ-AUTO.NS,9120.673676,8969.254883,9137.338045,8940.438302,419820 +02-04-2024,BAJAJ-AUTO.NS,9076.234366,9201.317383,9282.508104,9065.819015,803845 +03-04-2024,BAJAJ-AUTO.NS,9174.387693,9007.246094,9174.387693,8992.119035,453210 +04-04-2024,BAJAJ-AUTO.NS,9065.32327,9072.416016,9107.728628,8915.590004,617929 +05-04-2024,BAJAJ-AUTO.NS,9056.39574,8936.867188,9056.39574,8927.939744,356305 +08-04-2024,BAJAJ-AUTO.NS,8976.0491,8957.698242,9016.718567,8879.13654,376197 +09-04-2024,BAJAJ-AUTO.NS,9016.718599,8906.514648,9059.074556,8864.357273,237944 +10-04-2024,BAJAJ-AUTO.NS,8961.963412,8932.949219,8976.842486,8829.58906,319824 +12-04-2024,BAJAJ-AUTO.NS,8876.904259,8991.770508,9045.484348,8858.00803,480474 +15-04-2024,BAJAJ-AUTO.NS,8986.067151,8924.517578,9103.711605,8872.887387,386707 +16-04-2024,BAJAJ-AUTO.NS,8875.863124,8847.246094,8956.656685,8713.284063,487529 +18-04-2024,BAJAJ-AUTO.NS,8895.603345,8948.572266,9055.404208,8877.847263,819240 +19-04-2024,BAJAJ-AUTO.NS,9001.889213,8733.520508,9016.718884,8629.912362,1385007 +22-04-2024,BAJAJ-AUTO.NS,8812.37937,8724.84082,8812.37937,8674.499954,323734 +23-04-2024,BAJAJ-AUTO.NS,8773.693201,8724.889648,8790.060181,8690.370394,295346 +24-04-2024,BAJAJ-AUTO.NS,8748.796138,8626.985352,8797.499916,8610.023596,319824 +25-04-2024,BAJAJ-AUTO.NS,8626.8866,8664.481445,8699.298089,8571.735223,524667 +26-04-2024,BAJAJ-AUTO.NS,8676.781191,8901.951172,8922.435084,8664.133978,521344 +29-04-2024,BAJAJ-AUTO.NS,8901.950898,8689.477539,8917.32594,8658.628648,299443 +30-04-2024,BAJAJ-AUTO.NS,8728.461535,8831.871094,8893.718054,8724.096619,360403 +02-05-2024,BAJAJ-AUTO.NS,8871.89526,9037.202148,9072.713342,8754.945359,638239 +03-05-2024,BAJAJ-AUTO.NS,9096.073592,9032.192383,9183.958932,8991.274931,396042 +06-05-2024,BAJAJ-AUTO.NS,9046.47674,8979.570313,9111.69668,8739.521259,458431 +07-05-2024,BAJAJ-AUTO.NS,8982.150115,8607.941406,9001.790298,8572.875808,588285 +08-05-2024,BAJAJ-AUTO.NS,8581.258119,8678.865234,8714.524641,8523.527117,451581 +09-05-2024,BAJAJ-AUTO.NS,8729.056402,8775.52832,8934.834181,8715.516058,645689 +10-05-2024,BAJAJ-AUTO.NS,8877.847183,8909.390625,8975.007727,8834.69787,482797 +13-05-2024,BAJAJ-AUTO.NS,8950.159554,8919.805664,8952.242237,8798.987785,435605 +14-05-2024,BAJAJ-AUTO.NS,8880.07895,8992.167969,9015.726502,8811.139243,408162 +15-05-2024,BAJAJ-AUTO.NS,8995.887564,8831.375,9051.436103,8805.782219,274392 +16-05-2024,BAJAJ-AUTO.NS,8877.847512,8800.327148,8883.352575,8639.782327,680474 +17-05-2024,BAJAJ-AUTO.NS,8819.322701,8709.912109,8886.129353,8694.834455,323961 +21-05-2024,BAJAJ-AUTO.NS,8704.258072,8749.589844,8788.572823,8704.258072,417798 +22-05-2024,BAJAJ-AUTO.NS,8778.653372,8734.561523,8778.653372,8665.572413,302838 +23-05-2024,BAJAJ-AUTO.NS,8778.652896,8891.188477,8912.564551,8680.649598,731514 +24-05-2024,BAJAJ-AUTO.NS,8907.604964,8876.061523,8951.250245,8798.590569,455920 +27-05-2024,BAJAJ-AUTO.NS,8929.427499,8926.154297,8996.333923,8810.09753,301747 +28-05-2024,BAJAJ-AUTO.NS,8926.154408,8917.276367,8949.514358,8844.319507,259094 +29-05-2024,BAJAJ-AUTO.NS,8877.846959,8997.078125,9065.769846,8830.977878,339934 +30-05-2024,BAJAJ-AUTO.NS,8994.896099,8896.198242,9055.305526,8855.62758,305109 +31-05-2024,BAJAJ-AUTO.NS,8917.524596,9011.510742,9051.932225,8851.064735,560005 +03-06-2024,BAJAJ-AUTO.NS,9105.99343,9260.19043,9367.865136,9049.006382,438422 +04-06-2024,BAJAJ-AUTO.NS,9152.614298,9172.205078,9297.288105,8736.992168,738601 +05-06-2024,BAJAJ-AUTO.NS,9166.501182,9524.838867,9600.970126,9102.025197,489543 +06-06-2024,BAJAJ-AUTO.NS,9517.944628,9623.239258,9661.478283,9377.783951,570095 +07-06-2024,BAJAJ-AUTO.NS,9565.855001,9647.144531,9661.577039,9537.485955,246783 +10-06-2024,BAJAJ-AUTO.NS,9700.163739,9654.583984,9843.994779,9603.449763,201452 +11-06-2024,BAJAJ-AUTO.NS,9661.478668,9733.592773,9820.18879,9621.899944,457442 +12-06-2024,BAJAJ-AUTO.NS,9774.5594,9824.404297,9863.833842,9716.729595,277175 +13-06-2024,BAJAJ-AUTO.NS,9824.156401,9843.400391,9859.866178,9746.041264,277783 +14-06-2024,BAJAJ-AUTO.NS,9826,9961.75,9995,9813.049805,320933 +18-06-2024,BAJAJ-AUTO.NS,9922,9918.200195,10038.7998,9908,206100 +19-06-2024,BAJAJ-AUTO.NS,9939.5,9685.799805,9948,9670,279789 +20-06-2024,BAJAJ-AUTO.NS,9692,9632,9735.900391,9565,324597 +21-06-2024,BAJAJ-AUTO.NS,9675,9602.25,9728.950195,9571.099609,334018 +24-06-2024,BAJAJ-AUTO.NS,9580,9745.25,9758.950195,9510.549805,283754 +25-06-2024,BAJAJ-AUTO.NS,9755,9659.950195,9825,9645,282048 +26-06-2024,BAJAJ-AUTO.NS,9659.900391,9474.650391,9660.299805,9441.5,431217 +27-06-2024,BAJAJ-AUTO.NS,9564.650391,9417.450195,9564.650391,9365.650391,637626 +28-06-2024,BAJAJ-AUTO.NS,9465,9501.650391,9523.700195,9382.25,237516 +01-07-2024,BAJAJ-AUTO.NS,9505,9532.400391,9693.950195,9505,289355 +02-07-2024,BAJAJ-AUTO.NS,9520,9401.25,9532.400391,9381.099609,287884 +03-07-2024,BAJAJ-AUTO.NS,9474,9422.400391,9554.950195,9384.599609,318120 +04-07-2024,BAJAJ-AUTO.NS,9479.900391,9460.849609,9499,9420.349609,234656 +05-07-2024,BAJAJ-AUTO.NS,9522,9635.799805,9660,9493.299805,608628 +08-07-2024,BAJAJ-AUTO.NS,9640,9529.400391,9666.150391,9470,316215 +09-07-2024,BAJAJ-AUTO.NS,9565,9534.099609,9565,9481.200195,262913 +10-07-2024,BAJAJ-AUTO.NS,9550,9542.450195,9650,9451.950195,239607 +11-07-2024,BAJAJ-AUTO.NS,9542.450195,9466.799805,9569.5,9383,294900 +12-07-2024,BAJAJ-AUTO.NS,9499.950195,9430.75,9554.349609,9412,171581 +15-07-2024,BAJAJ-AUTO.NS,9430.75,9673.349609,9738.5,9403.950195,504086 +16-07-2024,BAJAJ-AUTO.NS,9715,9718.349609,9909.950195,9633.650391,1041123 +18-07-2024,BAJAJ-AUTO.NS,9745,9626.200195,9745,9291.5,1055384 +19-07-2024,BAJAJ-AUTO.NS,9635,9386.049805,9675,9340,380782 +22-07-2024,BAJAJ-AUTO.NS,9350,9409.700195,9435,9263.200195,247040 +23-07-2024,BAJAJ-AUTO.NS,9435,9382.5,9508,8744.599609,431989 +24-07-2024,BAJAJ-AUTO.NS,9360,9260.200195,9372.700195,9250,283213 +25-07-2024,BAJAJ-AUTO.NS,9260,9278.25,9309.950195,9171,262328 +26-07-2024,BAJAJ-AUTO.NS,9319,9492.900391,9505,9268.450195,250956 +29-07-2024,BAJAJ-AUTO.NS,9549.200195,9557.650391,9621.049805,9509,302363 +30-07-2024,BAJAJ-AUTO.NS,9550.650391,9564.349609,9654,9512,301885 +31-07-2024,BAJAJ-AUTO.NS,9600,9664.200195,9680,9580.049805,315292 +01-08-2024,BAJAJ-AUTO.NS,9844,9730.5,9844,9662,308658 +02-08-2024,BAJAJ-AUTO.NS,9714.799805,9616.200195,9730,9581.75,230615 +05-08-2024,BAJAJ-AUTO.NS,9396.200195,9485.049805,9520,9369.299805,310757 +06-08-2024,BAJAJ-AUTO.NS,9515.25,9427.400391,9620,9400,246541 +07-08-2024,BAJAJ-AUTO.NS,9570,9708.200195,9725,9497.5,270583 +08-08-2024,BAJAJ-AUTO.NS,9735,9641.299805,9777.700195,9610.150391,365016 +09-08-2024,BAJAJ-AUTO.NS,9761,9765.950195,9775,9614,161640 +12-08-2024,BAJAJ-AUTO.NS,9741,9710.849609,9750.950195,9615,307698 +13-08-2024,BAJAJ-AUTO.NS,9700,9671.599609,9789.849609,9650,161706 +14-08-2024,BAJAJ-AUTO.NS,9704,9749.599609,9785,9671.599609,282934 +16-08-2024,BAJAJ-AUTO.NS,9788,9888.150391,9925,9693.950195,240190 +19-08-2024,BAJAJ-AUTO.NS,9926.950195,9770.650391,9944,9759.299805,148301 +20-08-2024,BAJAJ-AUTO.NS,9772.200195,9779.700195,9876.650391,9755.049805,132844 +21-08-2024,BAJAJ-AUTO.NS,9779.099609,9852,9869,9735,134985 +22-08-2024,BAJAJ-AUTO.NS,9900,9914.200195,10011,9841.099609,388874 +23-08-2024,BAJAJ-AUTO.NS,9970,10406.4502,10444.34961,9930,1229549 +26-08-2024,BAJAJ-AUTO.NS,10375.09961,10432.5498,10517.15039,10339.65039,309223 +27-08-2024,BAJAJ-AUTO.NS,10401,10501.59961,10568.4502,10350,262396 +28-08-2024,BAJAJ-AUTO.NS,10500,10656.75,10715,10461.2998,338792 +29-08-2024,BAJAJ-AUTO.NS,10582.0498,10807.84961,10850,10555.40039,693506 +30-08-2024,BAJAJ-AUTO.NS,10835,10891.5498,10921.34961,10705,498560 +02-09-2024,BAJAJ-AUTO.NS,10926,11126.09961,11154.09961,10912.15039,787108 +03-09-2024,BAJAJ-AUTO.NS,11105.9502,11043.65039,11118.7002,11015,217394 +04-09-2024,BAJAJ-AUTO.NS,11012,10963.7002,11029.84961,10908.90039,324246 +05-09-2024,BAJAJ-AUTO.NS,10964,10855.75,11015.84961,10825.5498,297298 +06-09-2024,BAJAJ-AUTO.NS,10855.75,10830.09961,10913.9502,10796.25,216847 +09-09-2024,BAJAJ-AUTO.NS,10830.09961,10847.59961,10902.40039,10780,193055 +10-09-2024,BAJAJ-AUTO.NS,10793.40039,10987.75,11035.7002,10780.0498,466892 +11-09-2024,BAJAJ-AUTO.NS,11067.75,11420.75,11501.2998,10986.59961,1283385 +12-09-2024,BAJAJ-AUTO.NS,11480.75,11723.5,11779.25,11443.34961,1409151 +13-09-2024,BAJAJ-AUTO.NS,11723.5,11737.15039,11893.9502,11688.40039,417878 +16-09-2024,BAJAJ-AUTO.NS,11734,11688.34961,11751.7998,11640.0498,172602 +17-09-2024,BAJAJ-AUTO.NS,11680,11950.2998,11972.84961,11643.09961,444755 +18-09-2024,BAJAJ-AUTO.NS,11840.5,11764.65039,12054,11740,446416 +19-09-2024,BAJAJ-AUTO.NS,11811.2002,11868,12040.25,11811.2002,500633 +20-09-2024,BAJAJ-AUTO.NS,11925,11941.7002,12015,11868.25,772831 +23-09-2024,BAJAJ-AUTO.NS,12000,12338.9502,12380,12000,735579 +24-09-2024,BAJAJ-AUTO.NS,12230.5498,12443.65039,12477.5,12230.5498,503848 +25-09-2024,BAJAJ-AUTO.NS,12390,12397.25,12430.7002,12310,262012 +26-09-2024,BAJAJ-AUTO.NS,12460,12621.65039,12676.5,12391.0498,641805 +27-09-2024,BAJAJ-AUTO.NS,12621.65039,12666.40039,12774,12551.59961,480852 +30-09-2024,BAJAJ-AUTO.NS,12553.59961,12345.9502,12651.15039,12281.65039,479000 +01-10-2024,BAJAJ-AUTO.NS,12414.25,12157.4502,12500,12112.09961,670828 +03-10-2024,BAJAJ-AUTO.NS,11732,11806.4502,12018.84961,11700,670365 +04-10-2024,BAJAJ-AUTO.NS,11661.2002,11774.40039,11948.2998,11639,650553 +07-10-2024,BAJAJ-AUTO.NS,11774.40039,11617.0498,11817,11525,341323 +08-10-2024,BAJAJ-AUTO.NS,11585,11889.09961,11936.84961,11562.2002,359432 +09-10-2024,BAJAJ-AUTO.NS,11944,11818.09961,11988.7998,11802,193883 +10-10-2024,BAJAJ-AUTO.NS,11821.5,11832,12030.9502,11803.09961,251378 +11-10-2024,BAJAJ-AUTO.NS,11890,11876.9502,11930.65039,11705.59961,200855 +14-10-2024,BAJAJ-AUTO.NS,11928.7998,11899.2998,11990.09961,11861.59961,177045 +15-10-2024,BAJAJ-AUTO.NS,11950,11521.5,11950,11467,476945 +16-10-2024,BAJAJ-AUTO.NS,11537.90039,11616.9502,11680,11381.15039,504602 +17-10-2024,BAJAJ-AUTO.NS,11222.2002,10119.4502,11287.34961,10071,3668914 +18-10-2024,BAJAJ-AUTO.NS,10049.5498,10063.9502,10149.09961,9841.099609,1543331 +21-10-2024,BAJAJ-AUTO.NS,10063,10500.5,10829.84961,9881.400391,2110278 +22-10-2024,BAJAJ-AUTO.NS,10500.5,10368.34961,10614.9502,10320,1191148 +23-10-2024,BAJAJ-AUTO.NS,10368,10586.75,10735.09961,10342.4502,1323887 +24-10-2024,BAJAJ-AUTO.NS,10504,10302.5,10593.4502,10210,653421 +25-10-2024,BAJAJ-AUTO.NS,10300,10206.09961,10368.2002,9925,644769 +28-10-2024,BAJAJ-AUTO.NS,10206.09961,10011.25,10292.75,9985,340768 +29-10-2024,BAJAJ-AUTO.NS,10073.9502,9850.849609,10073.9502,9640,1100706 +30-10-2024,BAJAJ-AUTO.NS,9820,9940.650391,10057.75,9770,604822 +31-10-2024,BAJAJ-AUTO.NS,9940,9836.299805,10030.90039,9805,361801 +01-11-2024,BAJAJ-AUTO.NS,9905,9875.950195,9950,9838.799805,53757 +04-11-2024,BAJAJ-AUTO.NS,9896.5,9525.549805,9896.5,9365,1125992 +05-11-2024,BAJAJ-AUTO.NS,9530,9874.849609,10007.2998,9500.200195,1019901 +06-11-2024,BAJAJ-AUTO.NS,9883.400391,10020.5,10054,9848.799805,514045 +07-11-2024,BAJAJ-AUTO.NS,10070.59961,9856.650391,10079.7998,9789.950195,473407 +08-11-2024,BAJAJ-AUTO.NS,9856.650391,9910.400391,9991.049805,9777.25,273163 +11-11-2024,BAJAJ-AUTO.NS,9850.049805,9919.349609,10032.90039,9800,359768 +12-11-2024,BAJAJ-AUTO.NS,9900,9678.700195,9999,9662,316606 +13-11-2024,BAJAJ-AUTO.NS,9678.700195,9452.150391,9710,9416.099609,494123 +14-11-2024,BAJAJ-AUTO.NS,9410,9482.950195,9516.950195,9400,275791 +18-11-2024,BAJAJ-AUTO.NS,9459.049805,9516.5,9603,9435.849609,292519 +19-11-2024,BAJAJ-AUTO.NS,9560,9545.700195,9698.599609,9500.450195,365397 +21-11-2024,BAJAJ-AUTO.NS,9473.5,9505,9554,9414.349609,282212 +22-11-2024,BAJAJ-AUTO.NS,9545,9481.650391,9602.900391,9444.099609,619823 +25-11-2024,BAJAJ-AUTO.NS,9560,9420.950195,9636.349609,9392,1090141 +26-11-2024,BAJAJ-AUTO.NS,9465,9137.450195,9484,9120.099609,750430 +27-11-2024,BAJAJ-AUTO.NS,9175,9190.349609,9256.950195,9103,461513 +28-11-2024,BAJAJ-AUTO.NS,9165.099609,9013.5,9272.400391,8992.25,687966 +29-11-2024,BAJAJ-AUTO.NS,9059.099609,9033.650391,9090.900391,8993,423101 +02-12-2024,BAJAJ-AUTO.NS,9078.799805,9130.349609,9175,9056.950195,298320 +03-12-2024,BAJAJ-AUTO.NS,9105,9161.799805,9225.049805,9105,398985 +04-12-2024,BAJAJ-AUTO.NS,9161.799805,8999.150391,9240,8951,456462 +05-12-2024,BAJAJ-AUTO.NS,9044.150391,8891.950195,9044.150391,8746.5,1803653 +06-12-2024,BAJAJ-AUTO.NS,8953.900391,9099.900391,9148.950195,8930.099609,746013 +09-12-2024,BAJAJ-AUTO.NS,9096,9077.450195,9171,9026.400391,304202 +10-12-2024,BAJAJ-AUTO.NS,9075.099609,9013.299805,9094.900391,8980,393944 +11-12-2024,BAJAJ-AUTO.NS,9045.049805,9069.849609,9108.400391,9013.650391,254311 +12-12-2024,BAJAJ-AUTO.NS,9095,8963.25,9095,8944,599056 +13-12-2024,BAJAJ-AUTO.NS,8964.150391,9021.400391,9051,8903.75,243931 +16-12-2024,BAJAJ-AUTO.NS,9064,8998.349609,9078.75,8970,228470 +17-12-2024,BAJAJ-AUTO.NS,8989.799805,8895,8990,8851.400391,456493 +18-12-2024,BAJAJ-AUTO.NS,8825,8956.75,9006.25,8800,303382 +19-12-2024,BAJAJ-AUTO.NS,8823,8982.650391,9003,8762.549805,516640 +20-12-2024,BAJAJ-AUTO.NS,8950,8787.25,9066.75,8759.400391,316335 +23-12-2024,BAJAJ-AUTO.NS,8849.950195,8768.450195,8874.950195,8719.900391,514460 +24-12-2024,BAJAJ-AUTO.NS,8745,8778.049805,8854,8731,297827 +26-12-2024,BAJAJ-AUTO.NS,8810,8878.5,8898.650391,8797.599609,240675 +27-12-2024,BAJAJ-AUTO.NS,8896.25,8928.299805,9179.150391,8896.25,713799 +30-12-2024,BAJAJ-AUTO.NS,8928,8779.900391,8962.450195,8737.549805,1065253 +31-12-2024,BAJAJ-AUTO.NS,8770,8798.599609,8839.75,8740.150391,294554 +01-01-2025,BAJAJ-AUTO.NS,8754.049805,8740.549805,8767,8551,558535 +02-01-2025,BAJAJ-AUTO.NS,8740.5,9079.5,9107.299805,8677.549805,734590 +03-01-2025,BAJAJ-AUTO.NS,9100,8965.700195,9109.950195,8945,337802 +06-01-2025,BAJAJ-AUTO.NS,9004.950195,8823.849609,9093.900391,8795,238306 +07-01-2025,BAJAJ-AUTO.NS,8870,8810.299805,8887.950195,8735.099609,270785 +08-01-2025,BAJAJ-AUTO.NS,8776,8642.25,8830.950195,8612,415288 +09-01-2025,BAJAJ-AUTO.NS,8719.950195,8835.849609,8898,8692.099609,612457 +10-01-2025,BAJAJ-AUTO.NS,8832.450195,8764,8855,8642.099609,350859 +13-01-2025,BAJAJ-AUTO.NS,8704.5,8596.25,8749.900391,8551,341577 +14-01-2025,BAJAJ-AUTO.NS,8620,8611.200195,8698,8525,355464 +15-01-2025,BAJAJ-AUTO.NS,8623.900391,8578,8799,8561.299805,347402 +16-01-2025,BAJAJ-AUTO.NS,8621,8581.950195,8639.900391,8549.700195,290855 +17-01-2025,BAJAJ-AUTO.NS,8565.849609,8581.400391,8666.599609,8531.299805,183057 +20-01-2025,BAJAJ-AUTO.NS,8600,8544.400391,8609.599609,8462.700195,294136 +21-01-2025,BAJAJ-AUTO.NS,8582.450195,8468.549805,8608.799805,8412.099609,343149 +22-01-2025,BAJAJ-AUTO.NS,8480.799805,8460.849609,8534.950195,8395,344305 +23-01-2025,BAJAJ-AUTO.NS,8439.150391,8399.950195,8502.200195,8375.650391,347894 +24-01-2025,BAJAJ-AUTO.NS,8414.400391,8401.5,8489.950195,8360,232317 +27-01-2025,BAJAJ-AUTO.NS,8378.049805,8384.599609,8418.950195,8290.349609,324406 +28-01-2025,BAJAJ-AUTO.NS,8426.450195,8398.400391,8489,8361.349609,651069 +29-01-2025,BAJAJ-AUTO.NS,8420.150391,8625.849609,8807,8420.150391,802600 +30-01-2025,BAJAJ-AUTO.NS,8659.950195,8747.799805,8824.299805,8602.5,322587 +31-01-2025,BAJAJ-AUTO.NS,8800,8847.799805,8959.900391,8744.049805,315913 +01-02-2025,BAJAJ-AUTO.NS,8887.900391,9155.599609,9178,8806.299805,418755 +03-02-2025,BAJAJ-AUTO.NS,9150,8926.549805,9150,8886.549805,667412 +04-02-2025,BAJAJ-AUTO.NS,8950,8911.400391,9059.650391,8877.599609,440468 +05-02-2025,BAJAJ-AUTO.NS,8930,8927.799805,8968,8895,329075 +06-02-2025,BAJAJ-AUTO.NS,8922,8846.349609,8961.650391,8811,580590 +07-02-2025,BAJAJ-AUTO.NS,8890.549805,8989.400391,9026,8851.049805,244178 +10-02-2025,BAJAJ-AUTO.NS,8989.400391,8880.549805,9069.799805,8845.849609,192650 +11-02-2025,BAJAJ-AUTO.NS,8830,8762,8877.450195,8732.549805,282926 +12-02-2025,BAJAJ-AUTO.NS,8732,8711.599609,8819.400391,8647,411042 +13-02-2025,BAJAJ-AUTO.NS,8715.049805,8691.349609,8777.049805,8651.450195,206920 +14-02-2025,BAJAJ-AUTO.NS,8700,8506.5,8722.700195,8419.900391,369356 +17-02-2025,BAJAJ-AUTO.NS,8494,8537.150391,8552.049805,8382.650391,224417 +18-02-2025,BAJAJ-AUTO.NS,8510.099609,8446.599609,8550,8390.450195,206278 +19-02-2025,BAJAJ-AUTO.NS,8440.049805,8479.5,8527.700195,8405.049805,200819 +20-02-2025,BAJAJ-AUTO.NS,8459.950195,8630.200195,8640,8459.900391,188845 +21-02-2025,BAJAJ-AUTO.NS,8550,8506.049805,8614,8450,222132 +24-02-2025,BAJAJ-AUTO.NS,8450.5,8446.950195,8488.450195,8341.599609,275998 +25-02-2025,BAJAJ-AUTO.NS,8450,8417.900391,8468.099609,8365.049805,237383 +27-02-2025,BAJAJ-AUTO.NS,8360.099609,8232.349609,8413.950195,8183.399902,350992 +28-02-2025,BAJAJ-AUTO.NS,8234.75,7902.899902,8234.75,7886.299805,580155 +03-03-2025,BAJAJ-AUTO.NS,7934.950195,7714.799805,7998.299805,7679.600098,497052 +04-03-2025,BAJAJ-AUTO.NS,7652.100098,7333.299805,7680,7317.049805,1078953 +05-03-2025,BAJAJ-AUTO.NS,7332.200195,7420.299805,7443.299805,7301,749464 +06-03-2025,BAJAJ-AUTO.NS,7481,7462.25,7500,7376.950195,917093 +07-03-2025,BAJAJ-AUTO.NS,7462.25,7574.75,7624,7451.100098,942308 +10-03-2025,BAJAJ-AUTO.NS,7573,7383.399902,7573,7352,495241 +11-03-2025,BAJAJ-AUTO.NS,7355.5,7499.950195,7515.950195,7328,412703 +12-03-2025,BAJAJ-AUTO.NS,7499.950195,7515.049805,7569,7429.850098,529286 +13-03-2025,BAJAJ-AUTO.NS,7545.25,7504.700195,7545.25,7415,454776 +17-03-2025,BAJAJ-AUTO.NS,7500,7486.049805,7611,7433,286383 +18-03-2025,BAJAJ-AUTO.NS,7486.049805,7486.049805,7486.049805,7486.049805,0 +19-03-2025,BAJAJ-AUTO.NS,7674,7721.850098,7767.649902,7619.25,409356 +20-03-2025,BAJAJ-AUTO.NS,7734.950195,7920,7951.950195,7722,606109 +21-03-2025,BAJAJ-AUTO.NS,7969,8067.850098,8151,7938,703280 +24-03-2025,BAJAJ-AUTO.NS,8117.799805,8125.549805,8213.950195,8070,453508 +25-03-2025,BAJAJ-AUTO.NS,8160,8006,8167.950195,7952,824076 +27-03-2020,M&M.NS,281.4513949,279.0822754,289.0325772,266.099489,9505126 +30-03-2020,M&M.NS,266.9523607,260.0345154,269.9374451,255.8648714,8942833 +31-03-2020,M&M.NS,268.9898387,270.0322571,272.1644647,263.2565521,6236559 +01-04-2020,M&M.NS,266.2889966,258.5656738,268.1842919,251.6004576,5980392 +03-04-2020,M&M.NS,259.6554788,266.0047302,274.8178426,257.1442181,6961905 +07-04-2020,M&M.NS,280.0299272,304.1949463,306.8483486,277.4238957,10795407 +08-04-2020,M&M.NS,298.5090171,309.3121948,332.055739,296.4241807,8451195 +09-04-2020,M&M.NS,318.1726918,361.4328003,371.1461885,314.9980664,11027315 +13-04-2020,M&M.NS,360.1061576,343.8540039,360.1061576,336.414963,7717484 +15-04-2020,M&M.NS,353.519989,334.6618042,360.011382,331.0133545,11300538 +16-04-2020,M&M.NS,325.1379257,338.0259399,341.5796188,325.0431551,6155773 +17-04-2020,M&M.NS,351.3403978,344.1856689,351.3403978,336.9361406,6178483 +20-04-2020,M&M.NS,347.7867257,337.220459,348.2131787,335.4673049,4834154 +21-04-2020,M&M.NS,330.7764556,314.6664429,330.7764556,306.5640657,8003757 +22-04-2020,M&M.NS,309.8808089,322.3897705,327.6492039,303.8158691,9071476 +23-04-2020,M&M.NS,320.3049629,329.3076172,331.3450542,314.1926229,6738333 +24-04-2020,M&M.NS,324.0955134,316.7986145,326.7015445,314.6190364,5754928 +27-04-2020,M&M.NS,319.878472,313.0080261,325.3748461,310.9705893,5770537 +28-04-2020,M&M.NS,316.9408329,318.3623047,320.3049712,311.3023167,4244512 +29-04-2020,M&M.NS,319.3572482,329.7813721,333.3824215,318.6465125,7748491 +30-04-2020,M&M.NS,337.0309222,347.4550476,348.7343779,336.4149569,7422465 +04-05-2020,M&M.NS,331.7240411,338.3575745,343.4274951,323.2426121,7125034 +05-05-2020,M&M.NS,344.7068513,348.8764954,361.8118807,342.5272731,13401536 +06-05-2020,M&M.NS,352.0511245,366.8818054,372.4255503,339.4947924,7015473 +07-05-2020,M&M.NS,367.2134872,379.6750488,382.3284798,364.9391385,12971483 +08-05-2020,M&M.NS,383.7973249,366.4553833,386.5454975,360.769497,9444781 +11-05-2020,M&M.NS,368.1611565,369.6773987,380.9544013,364.228424,7658595 +12-05-2020,M&M.NS,368.5401986,372.4729309,374.5103967,360.2956806,4686856 +13-05-2020,M&M.NS,393.2737974,391.4258728,396.9696177,383.0865846,7361621 +14-05-2020,M&M.NS,380.4805532,379.4855347,386.1664394,375.2684908,4765875 +15-05-2020,M&M.NS,381.6650972,361.3380432,382.802286,353.6621203,14226503 +18-05-2020,M&M.NS,362.0961963,357.4527283,363.4228973,348.023622,7717665 +19-05-2020,M&M.NS,363.896758,362.8543396,370.5302926,351.7668776,5950003 +20-05-2020,M&M.NS,362.8543049,383.844696,392.0418719,359.8218496,10608175 +21-05-2020,M&M.NS,379.2012373,386.9245605,390.6204099,376.9742593,6249309 +22-05-2020,M&M.NS,382.8496702,404.0296021,407.8201928,377.827149,10016203 +26-05-2020,M&M.NS,404.6455771,406.6830139,412.4163,399.575656,5895376 +27-05-2020,M&M.NS,404.1717492,409.8576355,412.179384,393.2738005,7591278 +28-05-2020,M&M.NS,407.0147304,417.3440857,420.7556236,401.6605262,7449375 +29-05-2020,M&M.NS,411.2791255,413.5061035,426.4414896,408.5309528,9539035 +01-06-2020,M&M.NS,418.7181395,436.9603577,445.8682402,418.3864571,9668047 +02-06-2020,M&M.NS,440.7509819,438.6187744,453.7811387,436.7234789,8520940 +03-06-2020,M&M.NS,445.394432,459.7039185,466.8112764,442.0776649,9873294 +04-06-2020,M&M.NS,459.8934329,453.4020691,460.7937098,444.8258398,5829493 +05-06-2020,M&M.NS,453.9232639,458.8510437,463.8261943,450.5117263,6265829 +08-06-2020,M&M.NS,460.0830165,446.1999817,468.2801643,443.7360916,5955200 +09-06-2020,M&M.NS,448.9954726,453.6863403,457.524302,439.0451717,7656301 +10-06-2020,M&M.NS,451.2224278,447.3370667,458.377185,444.3046115,4849036 +11-06-2020,M&M.NS,447.2897475,449.7062378,454.8709297,444.9206281,4331683 +12-06-2020,M&M.NS,433.0749965,481.8314819,486.0485257,432.2221193,18368009 +15-06-2020,M&M.NS,478.7042674,481.5472107,493.6771196,472.5919566,17605860 +16-06-2020,M&M.NS,490.0286204,480.2204895,491.8291743,475.0557978,6712936 +17-06-2020,M&M.NS,478.4673161,471.5494995,478.4673161,466.7164905,9273745 +18-06-2020,M&M.NS,470.8861741,480.0783691,482.2579475,466.2427058,7114752 +19-06-2020,M&M.NS,480.0783565,473.8712463,480.0783565,470.4123378,9811021 +22-06-2020,M&M.NS,475.4822253,472.6392822,475.9560491,468.2327263,5149581 +23-06-2020,M&M.NS,473.82385,489.3652954,492.6820624,471.5495013,9132472 +24-06-2020,M&M.NS,492.7767936,488.3702087,500.0263215,485.7168068,7568963 +25-06-2020,M&M.NS,483.2055661,480.6943054,489.3178765,476.9984851,5248401 +26-06-2020,M&M.NS,488.0385889,475.1505737,488.2755008,472.5919422,4079405 +29-06-2020,M&M.NS,468.2327472,480.8838501,484.2006171,467.2376997,4459947 +30-06-2020,M&M.NS,482.3527019,483.9637146,488.5124122,480.5521769,5487685 +01-07-2020,M&M.NS,486.8540012,472.8288269,494.1035291,468.3748712,8990865 +02-07-2020,M&M.NS,479.9835561,501.9689941,504.1485723,477.9934902,16513522 +03-07-2020,M&M.NS,503.5799873,502.7270813,507.4653196,496.7569126,7982179 +06-07-2020,M&M.NS,505.7122522,540.6804199,543.5233632,505.7122522,16728066 +07-07-2020,M&M.NS,535.4210396,530.6828003,538.2639832,522.7699638,9208254 +08-07-2020,M&M.NS,534.473379,522.3908691,538.5008823,520.2586615,5172833 +09-07-2020,M&M.NS,524.9968716,530.967041,534.7576321,519.3583557,4123902 +10-07-2020,M&M.NS,526.2287602,525.8023071,539.1641745,523.1015343,5752443 +13-07-2020,M&M.NS,530.6827,526.749939,531.1565238,520.4481166,3165043 +14-07-2020,M&M.NS,524.0492341,516.6575928,524.949511,509.834517,3097258 +15-07-2020,M&M.NS,521.2062184,521.3483887,530.3984124,514.3357728,5671780 +16-07-2020,M&M.NS,520.586984,543.3329468,546.7590902,516.3518498,11751032 +17-07-2020,M&M.NS,544.3322508,560.3685913,562.7002997,538.1936905,9124092 +20-07-2020,M&M.NS,560.4638525,565.3175659,568.7437097,554.0397892,5771917 +21-07-2020,M&M.NS,564.2230439,559.8927612,568.6485327,557.2279764,3850519 +22-07-2020,M&M.NS,560.1782153,563.4140625,582.4483214,553.8969331,11559026 +23-07-2020,M&M.NS,562.4148571,574.2160645,579.5932666,556.2762961,7605913 +24-07-2020,M&M.NS,565.4126737,569.7905884,571.9319426,561.6058217,3531702 +27-07-2020,M&M.NS,569.2672274,565.6983032,571.0278735,559.607316,3345182 +28-07-2020,M&M.NS,563.0333926,590.3951416,595.5819891,560.3210338,10289416 +29-07-2020,M&M.NS,590.0620917,575.6436157,594.7255089,571.9795437,5182915 +30-07-2020,M&M.NS,576.7380863,569.4574585,585.1131492,567.4588844,4958267 +31-07-2020,M&M.NS,570.9326731,577.1663818,581.3538843,563.556897,3962668 +03-08-2020,M&M.NS,580.5449183,568.3154297,590.5379046,565.5078648,5002825 +04-08-2020,M&M.NS,568.3154082,573.5021973,580.1641879,568.3154082,4889709 +05-08-2020,M&M.NS,576.6430014,584.5897827,590.0621331,574.0733644,3834812 +06-08-2020,M&M.NS,588.1586333,580.211853,588.1586333,576.3097949,3857553 +07-08-2020,M&M.NS,580.6401119,571.4561157,586.7310986,569.7906179,7679198 +10-08-2020,M&M.NS,575.7863839,598.5323486,609.8576989,575.7863839,12341769 +11-08-2020,M&M.NS,599.5792835,599.151001,609.6674196,592.3462868,5128836 +12-08-2020,M&M.NS,597.6757444,604.2901611,617.2810083,594.2019688,8891590 +13-08-2020,M&M.NS,604.4806399,600.9592896,614.1404936,598.056576,5773589 +14-08-2020,M&M.NS,603.3860687,584.7800903,607.0501407,578.2132471,3622823 +17-08-2020,M&M.NS,597.6757808,593.4882202,601.4826329,584.1614442,5687622 +18-08-2020,M&M.NS,594.82067,592.5841675,602.1964463,588.7296831,3989439 +19-08-2020,M&M.NS,596.724091,593.7738037,601.3875082,591.9655257,2762486 +20-08-2020,M&M.NS,590.0620404,582.4959106,592.9171793,580.5449107,3165784 +21-08-2020,M&M.NS,590.0620371,580.3545532,590.966176,578.6414815,4191258 +24-08-2020,M&M.NS,583.4001465,572.883728,585.9697835,571.9795889,3707968 +25-08-2020,M&M.NS,575.786402,579.9263306,582.8291019,572.4554063,4248590 +26-08-2020,M&M.NS,583.400078,583.7331543,595.2964907,581.0207954,5814785 +27-08-2020,M&M.NS,589.2531691,606.0032959,608.4301526,585.8745413,7637436 +28-08-2020,M&M.NS,611.2377462,600.9116821,615.7583834,598.9606238,7809917 +31-08-2020,M&M.NS,606.2412047,577.5946655,609.5722003,573.0263965,5012805 +01-09-2020,M&M.NS,580.5449654,578.2132568,591.5372396,575.7864002,5572232 +02-09-2020,M&M.NS,578.6414758,611.713501,614.71142,572.9787721,7887097 +03-09-2020,M&M.NS,609.5721575,613.5217896,624.3237085,601.4825972,9194655 +04-09-2020,M&M.NS,598.6275268,601.482666,618.4231472,596.0578898,5889085 +07-09-2020,M&M.NS,601.7681744,580.9732666,603.243318,576.071921,9387992 +08-09-2020,M&M.NS,581.4965976,579.2124634,594.3447221,576.0718223,6825892 +09-09-2020,M&M.NS,577.4994555,584.2566528,587.20694,568.5533878,6589023 +10-09-2020,M&M.NS,589.5861763,585.7317505,593.7737366,583.3048941,4699612 +11-09-2020,M&M.NS,585.2084195,584.5897827,591.8704113,582.5435763,2837723 +14-09-2020,M&M.NS,585.303548,585.5890503,599.0082397,582.3532607,4918699 +15-09-2020,M&M.NS,589.3482315,583.8283081,593.8688679,582.4007387,3805649 +16-09-2020,M&M.NS,586.2552538,608.572937,618.4231441,586.2552538,18993356 +17-09-2020,M&M.NS,600.5308579,606.0507813,612.4272695,597.3426428,6363964 +18-09-2020,M&M.NS,609.0963476,622.5631104,627.5596038,603.9094999,13518207 +21-09-2020,M&M.NS,625.2755375,592.3938599,634.4119604,585.7318678,9301954 +22-09-2020,M&M.NS,592.3937953,586.0648804,594.1068672,573.882965,5369370 +23-09-2020,M&M.NS,592.0129854,583.0192871,593.2502006,574.1207949,4116481 +24-09-2020,M&M.NS,575.7863819,547.3301392,577.1188034,540.0971434,8991885 +25-09-2020,M&M.NS,555.7052308,563.699585,566.6975041,548.7576796,5415792 +28-09-2020,M&M.NS,566.269254,585.5414429,588.1586537,564.460976,5494528 +29-09-2020,M&M.NS,585.5414542,583.5904541,596.2482261,573.9781174,5747565 +30-09-2020,M&M.NS,586.2076033,578.5463257,592.917168,576.3097654,4990827 +01-10-2020,M&M.NS,585.0179654,580.6876831,591.8703103,578.7842572,3842191 +05-10-2020,M&M.NS,585.3035237,577.6898193,586.493165,568.2678369,5977261 +06-10-2020,M&M.NS,582.0676845,597.1047974,602.4343673,579.5932538,9071955 +07-10-2020,M&M.NS,599.484063,601.1019287,606.1460543,594.8206459,6086867 +08-10-2020,M&M.NS,603.5288086,603.5288086,610.0004452,597.2950421,4683786 +09-10-2020,M&M.NS,603.5288338,602.6246948,616.1866053,597.9612778,4972397 +12-10-2020,M&M.NS,607.0977804,603.7667847,608.8108522,599.579224,3247640 +13-10-2020,M&M.NS,603.7190683,597.5805664,610.9996954,594.2019391,3769222 +14-10-2020,M&M.NS,593.2979719,593.7261963,597.4854747,586.540774,2776984 +15-10-2020,M&M.NS,590.9663302,587.4925537,602.4344627,584.4470598,3794955 +16-10-2020,M&M.NS,587.6828761,577.3568115,593.8214376,572.9788961,4274910 +19-10-2020,M&M.NS,583.1145756,568.6009521,584.8276474,566.4595979,3646287 +20-10-2020,M&M.NS,568.5534044,573.1691895,579.5932526,561.7962068,4377671 +21-10-2020,M&M.NS,577.5946411,571.836731,581.3062869,563.6044484,3684706 +22-10-2020,M&M.NS,570.8375027,575.1677856,577.6422745,565.4127264,3818694 +23-10-2020,M&M.NS,580.3070357,594.9634399,597.6757989,576.119475,6421723 +26-10-2020,M&M.NS,594.7730389,568.3154297,595.6295458,565.8885151,4800537 +27-10-2020,M&M.NS,571.4084969,568.3154297,575.7863534,564.8416541,5712121 +28-10-2020,M&M.NS,570.0760719,574.977417,583.4000536,565.5078613,6811118 +29-10-2020,M&M.NS,569.3147223,563.3665161,574.9774262,561.7485924,3680773 +30-10-2020,M&M.NS,563.9375703,565.3175659,572.6933422,558.4652202,4209087 +02-11-2020,M&M.NS,563.4141284,567.2685547,570.9326848,560.5589893,4085120 +03-11-2020,M&M.NS,570.3616354,567.0306396,576.2146941,565.3175677,3669816 +04-11-2020,M&M.NS,568.9340128,567.9822998,574.5015686,563.4140891,2475177 +05-11-2020,M&M.NS,574.1684344,573.0263672,578.0704925,570.3140084,3794240 +06-11-2020,M&M.NS,573.8829948,583.9711304,589.3959066,572.6457794,5908936 +09-11-2020,M&M.NS,591.0138068,586.5883179,591.9655199,580.7353174,3819808 +10-11-2020,M&M.NS,591.9655265,590.0145264,597.3903026,581.4966828,7876161 +11-11-2020,M&M.NS,594.8206365,602.6246948,613.4266143,592.1082776,7561527 +12-11-2020,M&M.NS,602.4819411,602.1488647,622.8010498,599.1033713,6913788 +13-11-2020,M&M.NS,603.3384595,599.4364014,608.0970244,597.7233296,4107823 +14-11-2020,M&M.NS,603.8619944,600.8640747,603.8619944,599.436505,295788 +17-11-2020,M&M.NS,608.1446238,606.479126,614.806615,603.0529823,6173551 +18-11-2020,M&M.NS,606.4315885,671.6715088,675.6687154,606.2412343,32986476 +19-11-2020,M&M.NS,665.2474711,669.9108887,693.2278601,658.8709816,15336768 +20-11-2020,M&M.NS,675.716207,681.0457764,683.8533412,663.7246468,6730897 +23-11-2020,M&M.NS,681.8071939,671.3859253,685.9471221,665.247365,4484068 +24-11-2020,M&M.NS,675.7162725,694.131897,709.5020861,672.1473485,16121626 +25-11-2020,M&M.NS,696.6539211,685.185791,697.5580601,681.426513,5423034 +26-11-2020,M&M.NS,687.1368024,693.322937,701.2221435,685.2333763,6798860 +27-11-2020,M&M.NS,701.3173889,687.1368408,707.0752414,676.667997,11302666 +01-12-2020,M&M.NS,700.8415145,699.0808105,700.9366626,673.8604147,5710611 +02-12-2020,M&M.NS,698.5573848,717.2109375,721.3984982,695.2739631,6337698 +03-12-2020,M&M.NS,713.8323504,709.835144,719.8281309,707.7889959,2957787 +04-12-2020,M&M.NS,712.928232,714.3082275,727.5370623,707.3131598,5356456 +07-12-2020,M&M.NS,713.7847655,715.9736938,719.3522635,708.1220614,3525945 +08-12-2020,M&M.NS,716.9730381,717.5916748,727.1088058,707.6462613,4333519 +09-12-2020,M&M.NS,720.2564068,718.543335,726.1094651,713.9751241,3213975 +10-12-2020,M&M.NS,709.0262138,700.6035767,718.4957702,695.7498053,3814006 +11-12-2020,M&M.NS,703.2208013,692.4188232,710.6441515,687.2319755,4197494 +14-12-2020,M&M.NS,696.3208538,677.3341675,701.7932037,675.7162437,4183639 +15-12-2020,M&M.NS,675.7162792,683.2824097,685.2334098,667.1508615,5495877 +16-12-2020,M&M.NS,701.5076717,696.6063843,710.2158694,691.1340342,11262389 +17-12-2020,M&M.NS,699.6042171,695.3691406,702.7924906,690.3250152,3630553 +18-12-2020,M&M.NS,691.0387882,698.1766357,702.3166222,687.6602187,6671658 +21-12-2020,M&M.NS,693.7988107,652.8275757,694.7505238,628.3685388,9130116 +22-12-2020,M&M.NS,655.5399525,661.4881592,665.5805138,635.0781214,7305751 +23-12-2020,M&M.NS,659.5371678,677.1438599,680.4748557,655.0165306,4383472 +24-12-2020,M&M.NS,678.0955326,676.5728149,687.6602369,666.2942678,3373695 +28-12-2020,M&M.NS,680.8554957,676.6203613,684.0912851,673.1465857,2484872 +29-12-2020,M&M.NS,679.9989652,672.9086914,682.3782477,670.0059783,2808820 +30-12-2020,M&M.NS,675.7162561,685.8995972,689.3257409,670.3390542,3219036 +31-12-2020,M&M.NS,684.9955105,685.8044434,690.5154349,679.0473035,3723205 +01-01-2021,M&M.NS,689.9919407,697.0822144,708.7882729,688.0885147,9543128 +04-01-2021,M&M.NS,699.5090919,712.9282227,714.7365007,692.1333157,4547027 +05-01-2021,M&M.NS,711.8813492,704.362793,711.8813492,694.7505146,3551554 +06-01-2021,M&M.NS,705.219448,700.5560303,710.4062963,695.1788858,3601608 +07-01-2021,M&M.NS,707.1227787,708.4552002,718.543335,704.3627877,4063641 +08-01-2021,M&M.NS,713.7847445,733.2948608,735.4837891,709.0261795,5998381 +11-01-2021,M&M.NS,735.7217819,750.9967651,753.1857517,726.3474313,6643610 +12-01-2021,M&M.NS,751.8056955,742.1933594,758.2773323,739.861709,5532160 +13-01-2021,M&M.NS,746.7139967,788.3514404,797.0596376,744.4774944,19610461 +14-01-2021,M&M.NS,788.8749471,789.8266602,803.1030103,787.3997455,8576718 +15-01-2021,M&M.NS,788.0183747,780.0715942,797.5355048,775.9791818,4996951 +18-01-2021,M&M.NS,778.4061214,769.9358521,781.1660543,758.6580757,3955069 +19-01-2021,M&M.NS,770.8875904,769.0317383,780.0240127,762.8456033,3991167 +20-01-2021,M&M.NS,768.03246,784.687439,791.7777131,763.2738945,4502291 +21-01-2021,M&M.NS,783.2598129,769.2220459,794.6803691,761.6559158,4455107 +22-01-2021,M&M.NS,768.984201,759.8477783,786.781248,756.6119305,5588252 +25-01-2021,M&M.NS,763.3690157,756.1835938,773.6951371,746.3809609,3353172 +27-01-2021,M&M.NS,758.5152479,732.7714233,777.5495076,726.5377149,6585102 +28-01-2021,M&M.NS,721.3983735,728.0603638,740.5277794,719.5900958,4622634 +29-01-2021,M&M.NS,735.2459409,713.4041138,761.322903,709.9779699,8761073 +01-02-2021,M&M.NS,716.6399112,756.7546387,769.7930607,705.7427854,6592083 +02-02-2021,M&M.NS,770.8875275,777.4067383,796.9644868,763.8448281,5334431 +03-02-2021,M&M.NS,781.3563749,792.9672852,817.4263209,778.5012359,8802838 +04-02-2021,M&M.NS,794.6804015,824.6593628,850.4031893,794.6804015,14706560 +05-02-2021,M&M.NS,837.4122707,823.7075806,839.1253424,800.5809669,15668083 +08-02-2021,M&M.NS,847.9762841,883.5703735,906.0783512,847.9762841,21179625 +09-02-2021,M&M.NS,884.6173043,851.7832031,893.6585785,842.4564266,9210613 +10-02-2021,M&M.NS,855.5900684,870.0085449,872.720904,843.3129463,6465767 +11-02-2021,M&M.NS,872.1974457,870.0560913,875.6235895,858.7782567,3640848 +12-02-2021,M&M.NS,871.769168,864.678894,874.1960247,861.3003243,2484145 +15-02-2021,M&M.NS,866.9154381,867.819519,875.5760036,854.8762448,4178613 +16-02-2021,M&M.NS,870.8174338,868.1526489,877.2414969,858.5403123,4223635 +17-02-2021,M&M.NS,861.3002803,870.7698364,875.7187557,860.9195718,3903522 +18-02-2021,M&M.NS,870.7697587,851.2596436,870.7697587,848.594859,4616205 +19-02-2021,M&M.NS,847.0246165,836.7937012,861.918949,821.1855839,5171996 +22-02-2021,M&M.NS,837.5074032,796.678894,839.8866856,792.8720422,5960870 +23-02-2021,M&M.NS,801.4375749,800.3431396,815.5705492,779.5481736,7348084 +24-02-2021,M&M.NS,800.485878,808.5754395,814.5712785,799.4390168,3184114 +25-02-2021,M&M.NS,811.9064149,817.5215454,824.7545417,801.3899969,6134649 +26-02-2021,M&M.NS,807.1002394,767.4614258,815.2850065,759.9428695,12073749 +01-03-2021,M&M.NS,781.3564303,779.8812866,811.5257462,776.7882191,9223619 +02-03-2021,M&M.NS,792.7294712,818.520874,826.0870051,780.4523484,9706013 +03-03-2021,M&M.NS,825.0877145,810.9071655,826.0870017,806.1485998,5028771 +04-03-2021,M&M.NS,801.1995773,804.4354248,816.855268,794.4900122,4574138 +05-03-2021,M&M.NS,799.4389327,799.8196411,819.1869777,797.868583,5179108 +08-03-2021,M&M.NS,807.005002,809.9077148,815.9510688,799.4388725,3474579 +09-03-2021,M&M.NS,811.8112101,810.8594971,823.8979771,801.3423668,3536262 +10-03-2021,M&M.NS,815.0470194,822.0896606,832.7488576,808.0043202,3971353 +12-03-2021,M&M.NS,827.5145555,814.4760742,833.891045,803.3886513,4012449 +15-03-2021,M&M.NS,820.3765901,803.6264648,820.3765901,784.2114968,3069303 +16-03-2021,M&M.NS,810.8595036,802.1513062,815.1422123,799.4389472,2996797 +17-03-2021,M&M.NS,806.6719641,796.5362549,810.2408881,793.4431874,2034583 +18-03-2021,M&M.NS,801.3423862,804.8161621,818.9966517,793.7286819,5033325 +19-03-2021,M&M.NS,799.3913705,809.2415771,818.4732051,780.9281145,7538327 +22-03-2021,M&M.NS,808.7656974,811.8587646,817.8545449,791.9679978,2906300 +23-03-2021,M&M.NS,818.4256388,803.8644409,823.231778,800.8665216,3925212 +24-03-2021,M&M.NS,795.8700161,772.2199707,804.1975051,769.5551278,4066262 +25-03-2021,M&M.NS,772.6005994,753.4711914,774.6943796,750.0449898,4501404 +26-03-2021,M&M.NS,761.2276876,760.7518311,775.3130877,753.8995433,4170972 +30-03-2021,M&M.NS,766.6524385,756.6118774,766.6524385,745.1913208,5670999 +31-03-2021,M&M.NS,756.7070123,756.8497925,766.8427794,751.9484471,3972382 +01-04-2021,M&M.NS,762.7980281,768.6034546,770.697235,742.0982687,5678798 +05-04-2021,M&M.NS,769.2697271,737.0542603,769.7455837,732.1053403,4176802 +06-04-2021,M&M.NS,746.1430478,743.3830566,753.3760439,737.5776301,2984229 +07-04-2021,M&M.NS,743.573305,757.848999,760.0379272,737.9582335,2271095 +08-04-2021,M&M.NS,763.2738497,756.7546387,771.839267,754.7084324,3324494 +09-04-2021,M&M.NS,756.6118257,752.9477539,762.3221036,747.0946958,2065092 +12-04-2021,M&M.NS,741.3845129,715.2124023,741.3845129,702.8877059,4628388 +13-04-2021,M&M.NS,717.5916375,772.0772095,777.5495595,714.5461442,12501628 +15-04-2021,M&M.NS,766.1290341,766.2241821,769.8407383,747.2375525,5256004 +16-04-2021,M&M.NS,766.2241395,781.9750366,797.3927413,764.4159195,6915568 +19-04-2021,M&M.NS,747.189862,756.56427,768.0324002,747.189862,4317341 +20-04-2021,M&M.NS,768.9841364,771.9820557,781.5467601,761.8938626,4830957 +22-04-2021,M&M.NS,756.6118372,761.0848999,765.986187,747.5705636,4576665 +23-04-2021,M&M.NS,757.563568,740.3375854,766.6999898,736.7210295,4796085 +26-04-2021,M&M.NS,742.3361552,742.8120117,754.9939268,738.1962268,3528851 +27-04-2021,M&M.NS,743.2879073,740.8134766,749.9023248,739.481055,3624649 +28-04-2021,M&M.NS,748.0464207,744.3347168,762.8931204,741.2416495,5214319 +29-04-2021,M&M.NS,749.9498774,737.1968994,753.8043036,731.4866212,3642323 +30-04-2021,M&M.NS,731.2962948,716.2116089,740.8134249,714.2130348,4466148 +03-05-2021,M&M.NS,708.9310678,716.5923462,729.5356203,704.3152247,3749870 +04-05-2021,M&M.NS,722.3501756,705.3621216,725.8715254,695.7973593,3820769 +05-05-2021,M&M.NS,707.2655615,711.453064,712.8330595,701.7455794,3102424 +06-05-2021,M&M.NS,715.2123027,711.3103027,722.8260065,710.1206615,3662506 +07-05-2021,M&M.NS,715.6882604,730.3446655,734.7225226,714.7365473,4833670 +10-05-2021,M&M.NS,734.7224784,742.7644653,745.9526808,731.5342629,2095644 +11-05-2021,M&M.NS,732.8190794,738.5293579,742.050708,729.2025812,2938331 +12-05-2021,M&M.NS,734.2466209,723.0164185,734.4369751,718.6861357,3480378 +14-05-2021,M&M.NS,726.252168,705.6951904,726.8232307,700.4607689,4984389 +17-05-2021,M&M.NS,704.2676304,717.1633301,719.4950386,699.8897737,3479938 +18-05-2021,M&M.NS,724.2535795,759.1814575,761.3228117,717.5915886,8634396 +19-05-2021,M&M.NS,755.6601292,746.9043579,755.6601292,740.4327211,4360320 +20-05-2021,M&M.NS,746.190599,764.463501,770.4592815,744.2395988,10092542 +21-05-2021,M&M.NS,765.177334,779.4054565,781.3564568,762.0842665,5721630 +24-05-2021,M&M.NS,781.8322734,770.8875732,784.211556,768.0324341,3495533 +25-05-2021,M&M.NS,780.0716223,772.0772095,788.018403,769.3172184,5044078 +26-05-2021,M&M.NS,776.5978335,781.5467529,786.1149639,773.7426945,3084558 +27-05-2021,M&M.NS,785.448775,788.5894165,790.8735511,777.4544202,6902630 +28-05-2021,M&M.NS,788.9700681,805.0064087,811.8111798,771.3633778,11638455 +31-05-2021,M&M.NS,784.2115053,768.9365234,784.2115053,751.8532636,17596018 +01-06-2021,M&M.NS,773.7427615,767.366272,778.501327,761.6084193,7230033 +02-06-2021,M&M.NS,767.3662662,767.2711182,772.7910426,763.5594138,4244490 +03-06-2021,M&M.NS,772.791029,763.3214722,773.9330964,759.5621938,5001405 +04-06-2021,M&M.NS,774.6944169,765.748291,774.6944169,764.3207215,5084092 +07-06-2021,M&M.NS,768.888969,765.0344849,772.5530409,763.8448436,2994862 +08-06-2021,M&M.NS,765.2723849,768.8413086,770.8875147,758.9911025,2960405 +09-06-2021,M&M.NS,768.9841606,765.6055908,777.31165,762.3221691,4176767 +10-06-2021,M&M.NS,768.9840893,767.9848022,771.7916542,764.2730984,2264605 +11-06-2021,M&M.NS,769.9358521,769.9358521,776.4550632,766.6048564,1783272 +14-06-2021,M&M.NS,769.9358369,768.4606934,770.4116934,755.6601416,1598770 +15-06-2021,M&M.NS,768.3655344,769.5551758,774.2185931,767.080745,1640381 +16-06-2021,M&M.NS,769.7454543,767.2234497,782.1652972,762.8931091,3863280 +17-06-2021,M&M.NS,763.2738771,766.7952271,770.7924335,754.280177,1988175 +18-06-2021,M&M.NS,767.0806736,743.8112793,769.8882386,735.7692929,5793496 +21-06-2021,M&M.NS,738.529324,739.3382568,741.2416829,725.5384177,3024852 +22-06-2021,M&M.NS,742.4313033,737.7679443,751.4250029,735.3886618,2925669 +23-06-2021,M&M.NS,744.1445036,744.1920776,748.0465041,737.5776599,2700327 +24-06-2021,M&M.NS,745.1913428,753.5664063,755.6601866,741.3844904,3251137 +25-06-2021,M&M.NS,754.8988452,755.8981323,763.1787608,751.8533516,1763201 +28-06-2021,M&M.NS,756.6118958,755.1843262,760.4187481,751.1395456,1409432 +29-06-2021,M&M.NS,750.9015864,743.8588867,753.7567255,741.7651645,3167773 +30-06-2021,M&M.NS,746.9996237,740.1472778,751.2823325,738.0059234,2393862 +01-07-2021,M&M.NS,740.4326268,741.8126221,760.1806692,737.48234,5697553 +02-07-2021,M&M.NS,748.0464555,744.8106079,749.2836709,739.4810381,1963778 +05-07-2021,M&M.NS,748.0465094,753.5188599,755.1843578,746.6189398,1320469 +06-07-2021,M&M.NS,752.4243274,744.1444702,756.6118882,741.0989768,1420179 +07-07-2021,M&M.NS,740.2423874,741.2893066,744.1444457,731.4390419,3004815 +08-07-2021,M&M.NS,740.3851968,738.7672729,749.5691931,733.7707793,2010027 +09-07-2021,M&M.NS,734.7224719,734.2941895,738.5293241,729.9639067,1658120 +12-07-2021,M&M.NS,738.5292913,735.5313721,743.2878563,731.3914437,2681410 +13-07-2021,M&M.NS,740.3375359,743.430603,744.42989,736.2927558,2189466 +14-07-2021,M&M.NS,742.3361507,748.189209,748.9981418,739.5285857,2067565 +15-07-2021,M&M.NS,751.6539199,750.5952759,754.4930854,746.0718667,2109663 +16-07-2021,M&M.NS,754.5412203,750.4990234,754.5412203,747.3230326,845054 +19-07-2021,M&M.NS,746.6494141,746.6494141,751.3653208,741.06736,1265906 +20-07-2021,M&M.NS,745.8793763,731.635498,746.5530856,724.0804265,2179910 +22-07-2021,M&M.NS,735.485238,729.9512939,738.2762354,727.2565155,2182264 +23-07-2021,M&M.NS,729.999395,735.4852295,738.9980457,729.7587887,1179241 +26-07-2021,M&M.NS,734.3303242,725.9572144,735.3889682,724.224861,1187498 +27-07-2021,M&M.NS,727.5933027,717.5359497,731.4430028,714.7449524,1732564 +28-07-2021,M&M.NS,722.4925041,701.3191528,722.4925041,697.4213431,4016758 +29-07-2021,M&M.NS,702.5702922,703.9658203,711.0877305,698.816811,2489035 +30-07-2021,M&M.NS,707.5749168,715.1780396,731.4430466,704.3507576,4642619 +02-08-2021,M&M.NS,721.8187469,729.2294312,730.5286814,716.6216285,2260861 +03-08-2021,M&M.NS,734.7153559,741.885376,743.6658977,727.112174,3235393 +04-08-2021,M&M.NS,743.9546215,737.458252,746.6494001,735.8221175,2659372 +05-08-2021,M&M.NS,737.2175324,730.8173828,737.5543577,728.2669919,1451370 +06-08-2021,M&M.NS,735.1002978,729.7588501,743.2809113,726.6309684,4471604 +09-08-2021,M&M.NS,733.3678828,745.8312988,752.6163836,732.8866703,6700633 +10-08-2021,M&M.NS,747.7561105,756.7547607,760.1232482,746.0237573,4724852 +11-08-2021,M&M.NS,756.7547752,749.4403687,760.26765,738.6611968,3147983 +12-08-2021,M&M.NS,751.6538686,747.0342407,764.7909924,744.6762879,3551026 +13-08-2021,M&M.NS,753.5307502,749.392334,759.8346229,743.5696151,3391864 +16-08-2021,M&M.NS,751.076499,769.2662964,773.7415962,750.9321118,7131928 +17-08-2021,M&M.NS,769.2181767,760.9413452,773.7415859,752.6163455,3835522 +18-08-2021,M&M.NS,764.0692209,761.6149902,767.0527149,757.332246,2450964 +20-08-2021,M&M.NS,759.1609374,756.1293335,761.6151098,747.0825137,3050982 +23-08-2021,M&M.NS,760.3157571,737.1213379,763.6361351,734.9558816,2512960 +24-08-2021,M&M.NS,738.180009,748.9110718,750.5953156,732.9828903,1662376 +25-08-2021,M&M.NS,751.60589,743.0402832,753.5788497,741.5966456,1693443 +26-08-2021,M&M.NS,742.0297569,752.0390015,753.4826391,738.4206627,2576883 +27-08-2021,M&M.NS,750.5952613,746.0237427,755.5036052,736.2551057,2907125 +30-08-2021,M&M.NS,754.4931491,761.8075562,764.3098966,753.5788335,3028708 +31-08-2021,M&M.NS,758.3909194,763.4917603,765.8978228,751.94266,3324467 +01-09-2021,M&M.NS,763.4917174,740.9710083,772.3460388,740.0085833,6031309 +02-09-2021,M&M.NS,743.8101941,724.1767578,745.0613936,721.8188046,4879865 +03-09-2021,M&M.NS,727.5933032,721.7225342,728.5557282,717.1028472,4257842 +06-09-2021,M&M.NS,724.706076,726.3903198,731.2505547,718.9796351,3682183 +07-09-2021,M&M.NS,726.7270961,724.8022461,730.1918614,719.9901211,2273976 +08-09-2021,M&M.NS,727.5933512,726.3903198,729.3257045,720.8563757,2380939 +09-09-2021,M&M.NS,721.8188306,722.5406494,728.0745938,719.4608773,3313559 +13-09-2021,M&M.NS,725.1872402,717.5359497,725.1872402,712.5313279,3139833 +14-09-2021,M&M.NS,716.8141727,722.0112915,724.2729669,716.6698442,3089381 +15-09-2021,M&M.NS,723.743557,726.7270508,731.4429565,718.4502198,3336656 +16-09-2021,M&M.NS,731.2986267,728.5076294,732.405439,723.118014,2686018 +17-09-2021,M&M.NS,729.7106145,725.8128052,737.2175174,721.0006804,5504398 +20-09-2021,M&M.NS,721.2413698,710.3178101,728.0745643,704.6876469,2933375 +21-09-2021,M&M.NS,712.2907248,710.7027588,713.0607118,702.1371527,2380834 +22-09-2021,M&M.NS,711.1358963,724.2248535,730.4806164,710.7027932,2287017 +23-09-2021,M&M.NS,728.0745533,729.9512939,733.3678911,724.4654594,1890322 +24-09-2021,M&M.NS,730.9617206,750.1621094,752.6643906,724.2728557,4967824 +27-09-2021,M&M.NS,759.8346214,780.8635864,783.1734302,753.6269677,9210666 +28-09-2021,M&M.NS,789.1885364,775.7626953,791.1133865,766.3309416,3853344 +29-09-2021,M&M.NS,769.940008,781.5853271,785.0500924,768.977583,2291977 +30-09-2021,M&M.NS,777.6875525,772.8754272,786.686262,771.1911834,3264689 +01-10-2021,M&M.NS,769.9400759,796.7435913,799.7752539,757.4285497,7704216 +04-10-2021,M&M.NS,801.2188234,809.5438232,819.9861111,796.9841298,6544700 +05-10-2021,M&M.NS,809.5438033,811.3723755,814.211541,803.6729756,2647442 +06-10-2021,M&M.NS,814.2116099,802.758728,822.7772165,797.8503837,3288323 +07-10-2021,M&M.NS,808.1483422,845.2498169,854.4409646,805.6941701,9515673 +08-10-2021,M&M.NS,860.1192935,844.8167114,861.3704343,839.7639798,3938358 +11-10-2021,M&M.NS,845.9715833,861.9478149,868.588571,845.9715833,5493159 +12-10-2021,M&M.NS,854.633411,856.65448,861.0335608,844.0467358,3433345 +13-10-2021,M&M.NS,859.4455473,900.2042236,934.6590865,859.4455473,17519612 +14-10-2021,M&M.NS,903.2359043,896.40271,910.6946984,887.5483878,3354982 +18-10-2021,M&M.NS,922.0032182,876.7211304,922.0032182,874.1706804,2885649 +19-10-2021,M&M.NS,876.7692007,883.0249634,892.7454327,867.3374472,3476818 +20-10-2021,M&M.NS,878.6941332,865.5570068,890.1470156,861.0336558,3551282 +21-10-2021,M&M.NS,874.1706796,863.2952881,876.8654581,859.8305813,2614538 +22-10-2021,M&M.NS,870.0322009,854.4890137,875.6142542,851.8423449,1999394 +25-10-2021,M&M.NS,849.8213101,857.2319946,871.860867,849.8213101,2833933 +26-10-2021,M&M.NS,859.8305633,860.9373169,866.1825452,850.7837444,3410657 +27-10-2021,M&M.NS,866.1825379,853.4785156,869.8397413,850.3025247,3362019 +28-10-2021,M&M.NS,853.6710669,850.6394043,862.3328928,844.9130219,2171227 +29-10-2021,M&M.NS,850.3025342,851.024353,867.6261852,829.6103956,2482056 +01-11-2021,M&M.NS,851.0244,837.6466675,854.5372751,828.0705847,4146270 +02-11-2021,M&M.NS,842.1218881,829.1291504,846.2603039,826.7230879,3704926 +03-11-2021,M&M.NS,831.5351908,817.0988159,837.2135217,811.324266,3288759 +04-11-2021,M&M.NS,823.5952286,840.0526733,842.1219107,820.9485598,973315 +08-11-2021,M&M.NS,845.0092095,827.2043457,845.2498157,822.1997236,4481883 +09-11-2021,M&M.NS,831.5351556,858.6274414,871.379572,830.1877372,15376349 +10-11-2021,M&M.NS,871.8608335,885.0941772,890.2431275,861.3703774,17083220 +11-11-2021,M&M.NS,884.4204493,890.0025024,893.9003119,876.7691589,4935551 +12-11-2021,M&M.NS,898.9049914,902.5621948,904.1983291,890.243166,6239600 +15-11-2021,M&M.NS,899.8673623,893.5153809,912.9082091,886.4896315,3757546 +16-11-2021,M&M.NS,893.5154129,924.2167358,929.6544607,890.7724664,7368780 +17-11-2021,M&M.NS,923.8799467,918.5866089,942.2141323,911.6571367,5416608 +18-11-2021,M&M.NS,919.1159589,888.9920654,919.1159589,883.6987274,3463426 +22-11-2021,M&M.NS,891.5905554,867.0005493,895.2958682,860.1192457,3731367 +23-11-2021,M&M.NS,864.113263,867.4817505,874.3631127,860.0229567,3195288 +24-11-2021,M&M.NS,873.5932247,859.6380615,873.5932247,856.5582896,2708554 +25-11-2021,M&M.NS,857.424419,857.7131348,865.1238187,850.3024508,2288825 +26-11-2021,M&M.NS,851.7461306,821.6703491,851.7461306,811.3242803,3934155 +29-11-2021,M&M.NS,813.4416203,818.8311768,835.1924017,797.2247238,3936245 +30-11-2021,M&M.NS,818.8311697,804.1060791,828.4554196,797.4172137,6067618 +01-12-2021,M&M.NS,804.5873836,803.3362427,811.0356435,792.3164635,5121634 +02-12-2021,M&M.NS,804.3948296,817.6281738,827.6374177,803.6730109,4677008 +03-12-2021,M&M.NS,817.0507484,805.5016479,823.4508397,802.6143728,2933597 +06-12-2021,M&M.NS,806.5121645,791.2577515,809.014446,789.2366237,1552749 +07-12-2021,M&M.NS,795.4443001,794.914978,802.3256626,791.5945999,1976433 +08-12-2021,M&M.NS,803.1437178,809.1588745,811.9980402,795.8774203,2346456 +09-12-2021,M&M.NS,825.1833204,819.1199951,825.1833204,804.5873993,4078098 +10-12-2021,M&M.NS,818.1575346,827.3968506,835.9623985,818.1575346,3434165 +13-12-2021,M&M.NS,836.2992549,811.4205322,836.2992549,808.1483223,2683048 +14-12-2021,M&M.NS,808.4369967,805.4053345,810.3137372,794.9630468,1979863 +15-12-2021,M&M.NS,812.286706,814.4040527,821.6222403,806.7046527,3208613 +16-12-2021,M&M.NS,820.8523089,821.2372437,829.8509592,814.4040496,3965285 +17-12-2021,M&M.NS,816.1363864,803.2398682,820.2266926,798.8127367,2675800 +20-12-2021,M&M.NS,794.9631444,783.7027588,798.8128448,767.0528161,2907378 +21-12-2021,M&M.NS,791.4983879,781.6816406,795.9255197,777.1582311,1973119 +22-12-2021,M&M.NS,788.0335969,787.9373779,796.1179906,780.5266935,1979912 +23-12-2021,M&M.NS,793.904507,795.781189,802.4700553,791.8352695,1495208 +24-12-2021,M&M.NS,799.77516,782.1146851,800.7856945,777.6393854,1071730 +27-12-2021,M&M.NS,777.6393968,787.7929688,792.220159,776.6288623,1492196 +28-12-2021,M&M.NS,793.0382529,807.1859131,808.4370539,788.2742371,1677680 +29-12-2021,M&M.NS,811.7573848,801.4113159,811.7573848,799.6307944,1575343 +30-12-2021,M&M.NS,811.3242723,798.1390381,811.3242723,796.0698596,1874659 +31-12-2021,M&M.NS,803.4324187,805.6941528,813.249166,799.005287,1528983 +03-01-2022,M&M.NS,803.6249223,798.6203003,808.4370476,795.2518126,1537088 +04-01-2022,M&M.NS,806.4640898,800.5932617,810.3618996,794.6262733,1886453 +05-01-2022,M&M.NS,798.8127728,807.9558105,815.1739983,798.8127728,2634010 +06-01-2022,M&M.NS,807.4746258,808.2926636,810.6025072,796.4067376,2962301 +07-01-2022,M&M.NS,809.399442,797.8503418,817.820661,791.5945792,2531717 +10-01-2022,M&M.NS,804.5392314,810.3137817,814.9334102,798.5240749,3403434 +11-01-2022,M&M.NS,810.3619164,809.7844849,816.8582857,804.1542629,2117911 +12-01-2022,M&M.NS,814.981533,847.4633789,850.9762539,810.8431169,9022415 +13-01-2022,M&M.NS,847.4633463,862.3328247,875.3255626,835.3849239,5658001 +14-01-2022,M&M.NS,856.3658214,848.0889893,862.2847591,846.5972421,2027852 +17-01-2022,M&M.NS,850.9762216,866.9524536,870.0322255,849.4844746,3617269 +18-01-2022,M&M.NS,868.1073037,858.6274414,875.9029222,854.9220701,3468168 +19-01-2022,M&M.NS,874.7963032,860.7930298,874.7963032,847.7040132,4215758 +20-01-2022,M&M.NS,862.3328719,847.4152832,863.8727286,840.0527078,2486026 +21-01-2022,M&M.NS,842.8918236,842.3143921,851.6499266,832.6901419,1872843 +24-01-2022,M&M.NS,838.4646682,822.5846558,845.3459717,816.184506,3386669 +25-01-2022,M&M.NS,814.3078179,822.3922119,826.0013059,813.4897801,4742388 +27-01-2022,M&M.NS,813.8266338,825.8088379,830.4284666,809.5919986,2927566 +28-01-2022,M&M.NS,831.92023,836.9729614,862.3328378,828.0705298,4208702 +31-01-2022,M&M.NS,845.8754156,852.5161133,855.451498,839.3308781,2335040 +01-02-2022,M&M.NS,858.4831235,837.0210571,861.0816828,831.7277195,2921070 +02-02-2022,M&M.NS,842.7956385,836.6842041,847.2227703,832.6420658,1341479 +03-02-2022,M&M.NS,835.3849858,824.0283813,849.2439307,820.1305714,2630289 +04-02-2022,M&M.NS,829.033029,810.0732422,829.033029,804.7317945,2080640 +07-02-2022,M&M.NS,809.3994305,798.331543,812.9604148,791.3058522,1801701 +08-02-2022,M&M.NS,798.812807,800.7857666,806.2234917,786.4456683,2729631 +09-02-2022,M&M.NS,806.5121698,808.6295166,814.1634605,801.8444319,2165223 +10-02-2022,M&M.NS,812.2867085,820.9966431,825.5200524,798.9571456,6949276 +11-02-2022,M&M.NS,820.948497,821.5740967,829.5622122,804.202279,5146850 +14-02-2022,M&M.NS,810.121277,794.0487671,813.6341519,751.3652401,4202165 +15-02-2022,M&M.NS,796.887862,822.4883423,825.7606106,789.5734558,2728328 +16-02-2022,M&M.NS,822.4884533,831.7758789,845.4904364,822.4884533,4401342 +17-02-2022,M&M.NS,839.2346576,829.8510132,844.3354987,826.7231317,2041741 +18-02-2022,M&M.NS,824.990767,819.986145,837.0691897,815.318407,1616856 +21-02-2022,M&M.NS,813.441583,809.4956055,818.5424235,800.7375619,2255753 +22-02-2022,M&M.NS,795.925432,821.1890869,823.8357555,792.4125575,2768989 +23-02-2022,M&M.NS,823.8358099,818.3499756,837.0210443,813.922844,2265060 +24-02-2022,M&M.NS,787.3598936,765.8978271,800.641406,760.7969862,5677898 +25-02-2022,M&M.NS,782.1628586,777.2544556,794.0006751,771.8648987,3470318 +28-02-2022,M&M.NS,776.6770386,761.1338501,776.6770386,757.1879308,5026913 +02-03-2022,M&M.NS,755.9848782,749.1035156,780.2861108,740.1048649,5779175 +03-03-2022,M&M.NS,762.2405949,733.4159546,763.3474071,731.4911046,2763929 +04-03-2022,M&M.NS,721.8188727,704.7839355,727.5934237,702.5703694,4829850 +07-03-2022,M&M.NS,692.801642,664.6026001,692.801642,656.1332715,7008637 +08-03-2022,M&M.NS,664.6026522,674.3231812,676.6329662,645.9316402,4000294 +09-03-2022,M&M.NS,678.5096724,707.2380371,712.0983307,673.697547,5490287 +10-03-2022,M&M.NS,733.3198238,711.0877686,733.8491459,707.3824554,4064470 +11-03-2022,M&M.NS,706.4200131,707.1899414,713.926917,701.3191719,2364792 +14-03-2022,M&M.NS,707.1898983,715.274292,717.9690703,698.1912478,3563695 +15-03-2022,M&M.NS,717.0066638,732.5979614,740.2973618,717.0066638,4811450 +16-03-2022,M&M.NS,739.9604521,744.5801392,746.8418145,736.2551393,2277631 +17-03-2022,M&M.NS,755.5036572,764.5504761,769.8438138,747.8042569,3787641 +21-03-2022,M&M.NS,759.9307666,754.0599976,761.3744042,750.787729,3008019 +22-03-2022,M&M.NS,753.578834,756.0811157,759.401494,740.104883,5436875 +23-03-2022,M&M.NS,760.3157649,745.0131836,764.3579617,743.0883336,3277274 +24-03-2022,M&M.NS,744.6282469,736.8807373,750.6915128,733.9934623,2248114 +25-03-2022,M&M.NS,743.9545327,736.0145264,743.9545327,729.7106543,3148869 +28-03-2022,M&M.NS,736.1589336,740.345459,743.6658371,723.0699178,4719388 +29-03-2022,M&M.NS,742.0296456,744.2913208,753.5787452,741.7409299,3519610 +30-03-2022,M&M.NS,750.0177964,763.539856,765.1278807,746.7455866,4407033 +31-03-2022,M&M.NS,768.0151138,776.2438354,782.4514882,768.0151138,7059986 +01-04-2022,M&M.NS,780.5266736,795.4923706,798.3315361,777.3506829,3406177 +04-04-2022,M&M.NS,787.2636942,802.3737793,804.5873452,779.5642938,4163250 +05-04-2022,M&M.NS,805.5498023,805.1166992,819.9861786,802.3738112,2669967 +06-04-2022,M&M.NS,807.1859388,796.7435913,807.1859388,792.0277436,2049292 +07-04-2022,M&M.NS,794.9631165,802.9512329,808.7257834,791.4021319,2913537 +08-04-2022,M&M.NS,798.8128178,825.1832886,828.3111701,795.9736521,4145522 +11-04-2022,M&M.NS,822.8253582,824.6539307,828.9848437,814.4041385,2922901 +12-04-2022,M&M.NS,818.0612659,828.4554443,834.8074847,811.6130065,2961076 +13-04-2022,M&M.NS,830.0915679,833.5562744,842.1218805,829.9471806,3695363 +18-04-2022,M&M.NS,833.5562762,841.2556763,843.0843073,825.8568761,3076843 +19-04-2022,M&M.NS,845.1053154,839.7157593,854.4408491,832.5937912,3301212 +20-04-2022,M&M.NS,840.6301812,848.137085,856.4620852,840.6301812,2208791 +21-04-2022,M&M.NS,848.1370807,876.7692261,879.6565012,847.6558681,3206906 +22-04-2022,M&M.NS,869.8397434,886.0566406,892.2161257,855.643974,4924905 +25-04-2022,M&M.NS,879.9933021,870.0322266,893.1304273,861.4666203,5476626 +26-04-2022,M&M.NS,872.5345657,904.8239746,907.4706436,872.5345657,6384561 +27-04-2022,M&M.NS,895.055283,892.0236206,905.3532426,888.2701982,3154605 +28-04-2022,M&M.NS,909.4916147,888.2220459,909.4916147,883.9873524,2869224 +29-04-2022,M&M.NS,893.996686,887.4521484,903.9577622,883.5062291,3467791 +02-05-2022,M&M.NS,880.6189101,886.7302856,898.6162701,875.5180692,2740823 +04-05-2022,M&M.NS,883.4099906,862.4290771,889.2326505,857.5688423,2408261 +05-05-2022,M&M.NS,875.806754,865.2681885,886.3934291,861.9959787,2690817 +06-05-2022,M&M.NS,856.5582371,860.2635498,880.426365,853.9596779,4247088 +09-05-2022,M&M.NS,846.9340274,861.6591187,868.0111591,842.1219023,1790691 +10-05-2022,M&M.NS,861.6590803,854.9702148,876.7210548,850.8799086,2436623 +11-05-2022,M&M.NS,855.2108633,853.7191162,864.6426756,843.5655438,3048794 +12-05-2022,M&M.NS,851.6498947,832.7382202,855.5958137,821.6222234,4908042 +13-05-2022,M&M.NS,846.7414922,856.0770264,870.9946137,837.4059581,4956950 +16-05-2022,M&M.NS,861.3703908,869.4066162,874.7481221,859.156825,2856221 +17-05-2022,M&M.NS,872.9195178,876.5767212,882.5437682,864.4020796,3469290 +18-05-2022,M&M.NS,875.8067363,878.9827271,888.0776549,871.1871082,3203522 +19-05-2022,M&M.NS,867.1449991,849.3882446,878.6941001,847.0784597,2658159 +20-05-2022,M&M.NS,863.1989637,869.8396606,877.1059573,855.2589579,3426756 +23-05-2022,M&M.NS,876.7691621,906.5081177,907.9998647,876.0473434,6613972 +24-05-2022,M&M.NS,913.3413932,911.2721558,924.3130625,907.6630617,4546511 +25-05-2022,M&M.NS,917.9609403,893.5153809,917.9609403,888.6550877,1363358 +26-05-2022,M&M.NS,895.1515087,894.862793,898.4237774,880.4264173,2384886 +27-05-2022,M&M.NS,904.6794932,917.0466309,922.0031431,888.3182683,3269005 +30-05-2022,M&M.NS,935.7177061,960.8369751,973.7334936,921.0888344,11690785 +31-05-2022,M&M.NS,960.4521367,995.484375,1003.809376,954.7256957,13301109 +01-06-2022,M&M.NS,996.1098635,1007.995789,1017.523819,976.6688669,7889745 +02-06-2022,M&M.NS,1005.686023,1005.301147,1018.197549,996.1099411,4081658 +03-06-2022,M&M.NS,1010.642505,989.9985352,1016.850217,987.1593108,2660682 +06-06-2022,M&M.NS,989.3728773,997.0241089,1009.198808,979.7486275,3443406 +07-06-2022,M&M.NS,995.9174876,1003.376282,1005.734176,979.8449188,2162861 +08-06-2022,M&M.NS,1017.235124,1005.734192,1017.235124,995.3881225,4293398 +09-06-2022,M&M.NS,997.072339,1005.830383,1009.872639,993.2226388,2757706 +10-06-2022,M&M.NS,994.1850403,997.5535278,1004.290503,988.0254967,2425545 +13-06-2022,M&M.NS,985.1863745,966.5634155,990.3353248,961.0294718,4047155 +14-06-2022,M&M.NS,962.4250392,980.9517212,986.4856652,961.5107237,3614327 +15-06-2022,M&M.NS,986.1488811,986.9669189,1000.248432,981.673581,3333753 +16-06-2022,M&M.NS,998.7083661,967.4777222,998.7083661,959.537716,3255301 +17-06-2022,M&M.NS,962.4250053,960.1633301,970.0762959,946.2081675,5318310 +20-06-2022,M&M.NS,967.2372142,945.7751465,970.1244895,942.3103809,3722583 +21-06-2022,M&M.NS,945.7751054,960.4520874,966.996566,944.9088994,6263423 +22-06-2022,M&M.NS,957.7572997,946.8337402,966.2266282,936.1027363,2629024 +23-06-2022,M&M.NS,948.9510903,989.0841675,992.8376486,948.181162,7303072 +24-06-2022,M&M.NS,997.9385582,1031.767822,1034.125717,992.8376585,7273273 +27-06-2022,M&M.NS,1048.85089,1042.017578,1053.855454,1031.767845,6316257 +28-06-2022,M&M.NS,1041.343923,1070.216675,1079.311545,1038.889692,11020641 +29-06-2022,M&M.NS,1064.44213,1069.976074,1073.537,1049.716979,5052023 +30-06-2022,M&M.NS,1067.618139,1052.074951,1075.509977,1047.166607,4165189 +01-07-2022,M&M.NS,1051.353126,1065.741333,1071.515883,1024.020231,2839545 +04-07-2022,M&M.NS,1059.629932,1050.19812,1060.592357,1038.841576,2784613 +05-07-2022,M&M.NS,1050.005647,1041.295654,1060.592322,1037.494123,3675577 +06-07-2022,M&M.NS,1042.01755,1063.046631,1070.21665,1039.996481,4957228 +07-07-2022,M&M.NS,1076.953463,1090.716187,1096.153793,1072.71877,4917004 +08-07-2022,M&M.NS,1140.425635,1091.005127,1150.001836,1083.835107,10482265 +11-07-2022,M&M.NS,1086.529678,1121.273315,1124.016203,1080.466471,4520273 +12-07-2022,M&M.NS,1120.262624,1103.564575,1120.695669,1099.089276,2452632 +13-07-2022,M&M.NS,1109.868604,1097.501465,1113.044654,1095.336008,3379695 +14-07-2022,M&M.NS,1103.33509,1110.967407,1119.426132,1099.834814,2423203 +15-07-2022,M&M.NS,1111.307582,1139.989624,1143.295375,1108.779697,3879759 +18-07-2022,M&M.NS,1146.795657,1131.14209,1146.795657,1127.107134,3480683 +19-07-2022,M&M.NS,1129.683703,1153.358521,1156.518407,1128.808634,4056414 +20-07-2022,M&M.NS,1161.865892,1133.329712,1161.865892,1130.267029,3028752 +21-07-2022,M&M.NS,1134.739441,1142.566284,1147.281783,1132.503285,2062279 +22-07-2022,M&M.NS,1147.281842,1148.351318,1153.018275,1137.850844,1983433 +25-07-2022,M&M.NS,1152.143058,1104.355835,1152.143058,1100.612609,4380502 +26-07-2022,M&M.NS,1102.557286,1104.501831,1114.224558,1093.952696,2598868 +27-07-2022,M&M.NS,1108.390921,1106.543579,1118.405378,1095.556968,1647876 +28-07-2022,M&M.NS,1110.43254,1117.287109,1120.058063,1103.8697,1929675 +29-07-2022,M&M.NS,1126.669718,1132.162964,1151.365351,1121.273556,2230572 +01-08-2022,M&M.NS,1156.42118,1203.430542,1214.076881,1151.413952,12673841 +02-08-2022,M&M.NS,1203.381836,1219.716064,1224.820496,1192.2007,5626351 +03-08-2022,M&M.NS,1225.014937,1218.938232,1225.014937,1196.86769,3820503 +04-08-2022,M&M.NS,1229.827865,1226.813843,1229.925068,1204.694637,3075648 +05-08-2022,M&M.NS,1242.759026,1201.631958,1243.050755,1197.110866,5766297 +08-08-2022,M&M.NS,1210.479539,1241.300537,1244.509085,1208.194722,5412651 +10-08-2022,M&M.NS,1241.592174,1232.890381,1244.217262,1225.306607,2530492 +11-08-2022,M&M.NS,1241.592145,1231.091553,1243.488029,1219.229874,3077633 +12-08-2022,M&M.NS,1229.92497,1224.528809,1233.716857,1214.660336,3355489 +16-08-2022,M&M.NS,1245.092408,1252.578979,1262.690521,1239.307433,4085782 +17-08-2022,M&M.NS,1258.120966,1238.918579,1258.120966,1234.835081,2197165 +18-08-2022,M&M.NS,1238.675443,1226.181763,1242.904806,1219.910532,2659857 +19-08-2022,M&M.NS,1234.78631,1205.03479,1237.362857,1201.242903,2513148 +22-08-2022,M&M.NS,1205.034701,1192.686768,1212.812882,1185.248977,2443323 +23-08-2022,M&M.NS,1186.124095,1237.800415,1241.592303,1184.22821,4449168 +24-08-2022,M&M.NS,1239.599064,1233.133545,1247.912043,1226.035907,2570071 +25-08-2022,M&M.NS,1238.675355,1224.723267,1242.029649,1221.854991,1769049 +26-08-2022,M&M.NS,1244.411805,1239.307373,1262.982189,1233.619602,4325600 +29-08-2022,M&M.NS,1214.368718,1241.397949,1245.28704,1207.708673,2554692 +30-08-2022,M&M.NS,1248.39812,1272.413208,1278.538573,1248.39812,5078317 +01-09-2022,M&M.NS,1244.508904,1275.670288,1288.941714,1244.508904,4913035 +02-09-2022,M&M.NS,1282.087488,1279.46228,1293.754761,1274.843985,2316436 +05-09-2022,M&M.NS,1282.427622,1283.934692,1287.726461,1265.023918,2271837 +06-09-2022,M&M.NS,1288.261249,1270.177002,1290.205795,1264.537773,1930221 +07-09-2022,M&M.NS,1255.203943,1253.939941,1275.573007,1245.675624,3162428 +08-09-2022,M&M.NS,1268.815882,1285.247314,1295.018584,1265.899064,4026323 +09-09-2022,M&M.NS,1300.900946,1265.169922,1300.900946,1258.169606,3415016 +12-09-2022,M&M.NS,1271.732642,1261.086304,1279.12189,1259.093097,3077887 +13-09-2022,M&M.NS,1273.628524,1263.808594,1273.628524,1255.204004,2460291 +14-09-2022,M&M.NS,1248.349454,1262.058594,1277.420431,1244.509024,2955136 +15-09-2022,M&M.NS,1268.815824,1261.086304,1277.809346,1253.308122,2555055 +16-09-2022,M&M.NS,1255.447031,1215.437988,1261.037598,1200.270559,9047956 +19-09-2022,M&M.NS,1224.96635,1252.919189,1262.44739,1215.438031,4476773 +20-09-2022,M&M.NS,1263.954597,1266.822754,1275.62187,1260.600303,3780649 +21-09-2022,M&M.NS,1272.656322,1270.420166,1286.316801,1257.73196,2887754 +22-09-2022,M&M.NS,1261.037684,1274.066162,1283.934754,1257.148593,2010645 +23-09-2022,M&M.NS,1268.815852,1237.022583,1281.552601,1226.035854,4639618 +26-09-2022,M&M.NS,1215.340804,1202.11792,1224.042597,1182.575264,3345338 +27-09-2022,M&M.NS,1208.146006,1201.485962,1218.160462,1187.339347,3588217 +28-09-2022,M&M.NS,1198.909476,1207.95166,1226.765114,1177.665341,3361451 +29-09-2022,M&M.NS,1220.202261,1223.459351,1232.793145,1211.160077,3474302 +30-09-2022,M&M.NS,1222.098065,1233.036133,1247.134086,1198.860844,3320684 +03-10-2022,M&M.NS,1234.737567,1216.65332,1240.717068,1207.611256,3150821 +04-10-2022,M&M.NS,1229.925023,1225.403931,1242.515907,1220.202295,3011962 +06-10-2022,M&M.NS,1232.841764,1222.049561,1241.592218,1219.716082,3531469 +07-10-2022,M&M.NS,1225.063591,1204.5,1226.959475,1198.763567,3501889 +10-10-2022,M&M.NS,1199.784579,1208.535034,1211.98665,1184.228215,2230590 +11-10-2022,M&M.NS,1214.611734,1195.458008,1214.611734,1191.520256,1569478 +12-10-2022,M&M.NS,1201.388853,1213.299194,1224.43167,1195.992692,2884899 +13-10-2022,M&M.NS,1220.2022,1213.590698,1238.821245,1206.104246,2137351 +14-10-2022,M&M.NS,1232.598698,1196.187134,1236.730857,1193.950859,1696759 +17-10-2022,M&M.NS,1192.97869,1195.895508,1204.402895,1163.32437,2158727 +18-10-2022,M&M.NS,1201.874886,1219.035522,1232.209746,1199.29834,2722206 +19-10-2022,M&M.NS,1225.014834,1213.785156,1229.730451,1209.507133,1449579 +20-10-2022,M&M.NS,1206.784895,1215.340942,1219.230033,1189.624376,1831346 +21-10-2022,M&M.NS,1218.354868,1221.903687,1233.716823,1209.653075,1750934 +24-10-2022,M&M.NS,1226.035774,1235.709839,1242.564408,1226.035774,318933 +25-10-2022,M&M.NS,1235.71004,1245.870361,1248.252382,1224.674767,2809493 +27-10-2022,M&M.NS,1247.717589,1258.266724,1263.80863,1243.58543,3279938 +28-10-2022,M&M.NS,1264.586495,1275.281494,1279.413653,1254.231767,2111224 +31-10-2022,M&M.NS,1281.698457,1311.206909,1320.832432,1280.094183,4306893 +01-11-2022,M&M.NS,1323.263107,1316.505859,1328.659268,1311.936107,3405472 +02-11-2022,M&M.NS,1316.50584,1314.852905,1323.263088,1301.484156,2298917 +03-11-2022,M&M.NS,1302.845355,1298.372925,1317.429445,1291.712881,1931917 +04-11-2022,M&M.NS,1300.900776,1301.192505,1314.512592,1294.094867,2204968 +07-11-2022,M&M.NS,1307.706666,1313.832031,1318.012732,1299.539553,2599224 +09-11-2022,M&M.NS,1327.006352,1300.463379,1327.006352,1294.094945,2459869 +10-11-2022,M&M.NS,1301.873119,1262.204346,1301.873119,1254.815097,2792546 +11-11-2022,M&M.NS,1268.913141,1251.412231,1282.184688,1243.099371,5308986 +14-11-2022,M&M.NS,1267.843552,1242.710327,1273.385458,1232.890397,3794391 +15-11-2022,M&M.NS,1248.932988,1255.884644,1260.357193,1239.890805,3192070 +16-11-2022,M&M.NS,1253.210807,1251.023193,1259.093104,1240.619923,2478281 +17-11-2022,M&M.NS,1244.703379,1224.431519,1249.370335,1219.375748,2319979 +18-11-2022,M&M.NS,1215.389581,1193.124512,1221.125895,1183.498988,4525364 +21-11-2022,M&M.NS,1184.228123,1184.471191,1200.659555,1168.67176,4120736 +22-11-2022,M&M.NS,1186.80465,1194.388306,1201.194214,1182.234897,2469455 +23-11-2022,M&M.NS,1200.367902,1201.437378,1205.95847,1190.061834,2396267 +24-11-2022,M&M.NS,1207.465549,1219.278687,1222.146844,1204.305662,2133523 +25-11-2022,M&M.NS,1223.119142,1225.841553,1232.55014,1211.451868,1370326 +28-11-2022,M&M.NS,1223.994192,1216.021484,1236.730941,1211.45185,2126619 +29-11-2022,M&M.NS,1221.174542,1222.244019,1229.924997,1213.931158,2435651 +30-11-2022,M&M.NS,1227.105309,1269.39917,1279.510829,1222.778743,7536690 +01-12-2022,M&M.NS,1278.538583,1257.58606,1280.434468,1252.287221,2613761 +02-12-2022,M&M.NS,1250.780269,1229.536133,1257.926569,1225.063702,2892150 +05-12-2022,M&M.NS,1234.251477,1224.869141,1234.251477,1217.868706,2764806 +06-12-2022,M&M.NS,1213.882438,1228.029053,1230.362412,1213.882438,1686075 +07-12-2022,M&M.NS,1227.00816,1231.480591,1233.716866,1217.674366,1731982 +08-12-2022,M&M.NS,1237.65442,1239.015625,1246.453534,1234.300126,1906386 +09-12-2022,M&M.NS,1245.967409,1230.313843,1249.030091,1221.660592,1308941 +12-12-2022,M&M.NS,1228.855433,1228.952637,1241.883911,1221.660592,1723401 +13-12-2022,M&M.NS,1232.841872,1247.766235,1250.294121,1231.869599,2164600 +14-12-2022,M&M.NS,1251.314949,1250.780151,1255.20404,1241.057424,1436837 +15-12-2022,M&M.NS,1250.245542,1251.266357,1257.634791,1246.210587,2417555 +16-12-2022,M&M.NS,1242.515846,1216.896484,1251.314962,1215.340872,2136354 +19-12-2022,M&M.NS,1216.21593,1254.86377,1258.995928,1210.528159,2767603 +20-12-2022,M&M.NS,1252.238563,1239.890747,1252.287224,1228.07761,1286604 +21-12-2022,M&M.NS,1244.411812,1230.605469,1248.884242,1223.605153,1251993 +22-12-2022,M&M.NS,1230.605498,1199.73584,1242.224228,1195.214867,1557590 +23-12-2022,M&M.NS,1186.172711,1190.645142,1195.895438,1174.505438,1913648 +26-12-2022,M&M.NS,1190.645134,1202.75,1212.812999,1182.575341,1677560 +27-12-2022,M&M.NS,1208.778042,1200.027588,1213.882474,1190.013132,1304940 +28-12-2022,M&M.NS,1195.749596,1217.625732,1220.202279,1191.034097,1959508 +29-12-2022,M&M.NS,1213.10457,1227.348389,1232.45282,1204.20837,1289676 +30-12-2022,M&M.NS,1230.265216,1214.562988,1230.265216,1210.47949,1372710 +02-01-2023,M&M.NS,1216.313187,1227.834595,1235.758641,1208.146072,1718385 +03-01-2023,M&M.NS,1227.980366,1214.660278,1229.924912,1212.132274,1510751 +04-01-2023,M&M.NS,1217.625566,1201.92334,1220.979978,1196.86757,1344532 +05-01-2023,M&M.NS,1205.618086,1217.917358,1220.202175,1196.867632,2745160 +06-01-2023,M&M.NS,1217.917418,1229.827759,1239.599028,1213.542191,2214972 +09-01-2023,M&M.NS,1237.654553,1274.017578,1277.469194,1236.39067,3634805 +10-01-2023,M&M.NS,1274.163383,1278.441406,1289.622542,1269.545087,3139930 +11-01-2023,M&M.NS,1279.024815,1276.2052,1283.400042,1264.440724,2041750 +12-01-2023,M&M.NS,1279.510847,1283.302734,1290.205847,1273.677211,2448619 +13-01-2023,M&M.NS,1288.261414,1291.324097,1299.928687,1275.232935,2600139 +16-01-2023,M&M.NS,1296.039517,1279.121948,1298.227131,1266.822675,1651972 +17-01-2023,M&M.NS,1282.379098,1284.22644,1287.143259,1267.940872,1607137 +18-01-2023,M&M.NS,1283.740218,1285.490356,1288.26131,1271.829878,1179938 +19-01-2023,M&M.NS,1281.066399,1282.962402,1291.858602,1275.913426,2066881 +20-01-2023,M&M.NS,1287.337716,1278.295532,1288.261327,1275.281511,1332666 +23-01-2023,M&M.NS,1284.71261,1291.615723,1308.630496,1275.913612,1681075 +24-01-2023,M&M.NS,1298.081179,1287.191772,1298.081179,1284.420819,1408040 +25-01-2023,M&M.NS,1288.164098,1275.13562,1295.06721,1269.836781,1359090 +27-01-2023,M&M.NS,1281.552611,1283.59436,1302.651,1250.974683,1914769 +30-01-2023,M&M.NS,1283.497208,1294.678345,1304.790005,1268.815914,2402331 +31-01-2023,M&M.NS,1312.859885,1340.520996,1347.083837,1298.275794,5265862 +01-02-2023,M&M.NS,1348.104811,1314.561401,1351.459104,1285.344558,3010838 +02-02-2023,M&M.NS,1310.672371,1314.901733,1339.9863,1293.608936,2029111 +03-02-2023,M&M.NS,1321.513025,1349.514526,1353.354956,1313.102961,1803085 +06-02-2023,M&M.NS,1353.30645,1337.84729,1353.30645,1322.290926,1504382 +07-02-2023,M&M.NS,1344.555943,1328.805054,1346.597692,1323.263147,1413825 +08-02-2023,M&M.NS,1335.465262,1334.979126,1341.736374,1322.290919,1241238 +09-02-2023,M&M.NS,1333.958181,1334.152588,1347.569999,1325.207726,1866387 +10-02-2023,M&M.NS,1340.326466,1327.5896,1348.493461,1313.345901,3282665 +13-02-2023,M&M.NS,1336.874861,1315.484863,1345.625315,1288.309891,4401219 +14-02-2023,M&M.NS,1320.346288,1325.353516,1338.819468,1312.568106,2373179 +15-02-2023,M&M.NS,1326.374294,1341.104248,1344.798932,1322.339457,2007214 +16-02-2023,M&M.NS,1341.833454,1330.214844,1358.264886,1325.402023,2646301 +17-02-2023,M&M.NS,1322.242217,1304.303833,1334.492948,1295.358972,2150027 +20-02-2023,M&M.NS,1304.887164,1308.922119,1317.380844,1295.650573,1497314 +21-02-2023,M&M.NS,1316.943368,1314.366821,1324.624346,1303.817686,2118816 +22-02-2023,M&M.NS,1309.554212,1283.156982,1315.339187,1274.79546,2196484 +23-02-2023,M&M.NS,1288.504306,1277.517578,1289.476579,1268.815786,1847879 +24-02-2023,M&M.NS,1283.5944,1244.703491,1283.93479,1242.758946,2824384 +27-02-2023,M&M.NS,1234.83504,1222.535767,1249.759403,1213.785312,2019964 +28-02-2023,M&M.NS,1228.661028,1234.397461,1257.391735,1225.063666,3407211 +01-03-2023,M&M.NS,1240.571396,1236.876831,1269.350765,1233.862809,2338935 +02-03-2023,M&M.NS,1243.099262,1216.8479,1243.099262,1215.34083,1563750 +03-03-2023,M&M.NS,1223.0219,1233.425171,1241.543625,1218.500808,1493291 +06-03-2023,M&M.NS,1234.348926,1235.223877,1248.641288,1232.841856,1570410 +08-03-2023,M&M.NS,1234.786313,1254.183105,1256.127651,1223.41077,2370800 +09-03-2023,M&M.NS,1255.204099,1213.542236,1258.898783,1210.430892,3596577 +10-03-2023,M&M.NS,1214.368494,1192.686768,1221.854946,1191.374223,2664696 +13-03-2023,M&M.NS,1188.797865,1160.358887,1196.867777,1149.663886,3842775 +14-03-2023,M&M.NS,1159.240849,1128.614258,1159.338053,1124.773709,5379592 +15-03-2023,M&M.NS,1134.64215,1128.176514,1141.836991,1121.224741,2226887 +16-03-2023,M&M.NS,1127.836227,1134.690796,1142.663384,1108.536639,3604480 +17-03-2023,M&M.NS,1140.378662,1139.017456,1153.358478,1120.058139,3683701 +20-03-2023,M&M.NS,1137.510448,1135.274292,1146.455429,1113.252291,2082268 +21-03-2023,M&M.NS,1138.142389,1128.128052,1142.420413,1124.336165,2209422 +22-03-2023,M&M.NS,1135.12826,1131.82251,1147.767804,1127.009808,2211909 +23-03-2023,M&M.NS,1128.808618,1132.649048,1142.420436,1121.808302,2594282 +24-03-2023,M&M.NS,1128.371138,1118.891479,1138.093865,1115.293999,1839876 +27-03-2023,M&M.NS,1109.849279,1106.349121,1118.696937,1094.292916,2446528 +28-03-2023,M&M.NS,1111.891083,1097.015381,1117.141379,1092.251221,1903339 +29-03-2023,M&M.NS,1102.508538,1112.571655,1120.495583,1100.612654,4003003 +31-03-2023,M&M.NS,1115.780063,1126.572266,1130.753085,1114.078586,2343070 +03-04-2023,M&M.NS,1129.100271,1137.461792,1147.281722,1123.266635,2546562 +05-04-2023,M&M.NS,1139.503513,1123.412354,1140.767515,1120.009399,2028469 +06-04-2023,M&M.NS,1122.00271,1138.774414,1142.420437,1116.460803,2029418 +10-04-2023,M&M.NS,1138.774403,1155.643311,1157.976789,1138.774403,2586918 +11-04-2023,M&M.NS,1166.727189,1168.380005,1170.810687,1155.254324,2443384 +12-04-2023,M&M.NS,1170.130187,1173.873413,1179.318116,1165.366027,2469405 +13-04-2023,M&M.NS,1179.804132,1171.151001,1188.311517,1166.289638,4470196 +17-04-2023,M&M.NS,1185.151751,1179.318115,1185.151751,1170.032982,1956198 +18-04-2023,M&M.NS,1179.366909,1171.296997,1184.131069,1169.255248,2075066 +19-04-2023,M&M.NS,1171.248229,1181.797363,1184.179384,1170.032888,1818732 +20-04-2023,M&M.NS,1184.228184,1184.811523,1190.936889,1180.87389,2172677 +21-04-2023,M&M.NS,1188.068641,1179.123779,1188.068641,1175.526418,1015815 +24-04-2023,M&M.NS,1176.838875,1174.262329,1183.353055,1162.838125,1389756 +25-04-2023,M&M.NS,1174.262328,1176.304077,1181.311305,1166.143875,1360260 +26-04-2023,M&M.NS,1178.394541,1179.901611,1183.498973,1171.880361,1708865 +27-04-2023,M&M.NS,1176.498611,1190.061768,1191.03404,1176.498611,1340045 +28-04-2023,M&M.NS,1191.034006,1192.881348,1194.680028,1177.908325,2333102 +02-05-2023,M&M.NS,1195.895404,1202.993042,1206.395996,1183.741995,2607580 +03-05-2023,M&M.NS,1202.993013,1201.194214,1207.562647,1195.992579,1307304 +04-05-2023,M&M.NS,1200.756765,1197.548218,1203.722244,1193.950856,1541188 +05-05-2023,M&M.NS,1198.617885,1177.616699,1207.903019,1174.554135,4753718 +08-05-2023,M&M.NS,1183.207284,1197.64563,1205.472354,1180.047398,3513667 +09-05-2023,M&M.NS,1204.645759,1210.91687,1215.340758,1199.833057,1846359 +10-05-2023,M&M.NS,1215.340865,1214.02832,1220.980094,1200.756774,2108081 +11-05-2023,M&M.NS,1215.340856,1216.604858,1225.889991,1209.653085,4100467 +12-05-2023,M&M.NS,1221.563549,1240.571411,1243.342484,1216.604982,2427624 +15-05-2023,M&M.NS,1244.411873,1250.002441,1252.04419,1237.314235,2647630 +16-05-2023,M&M.NS,1251.314898,1227.445557,1255.884532,1223.945399,1571371 +17-05-2023,M&M.NS,1229.924979,1228.077637,1236.439158,1225.744158,1643851 +18-05-2023,M&M.NS,1234.737595,1210.965576,1234.737595,1206.833417,1900447 +19-05-2023,M&M.NS,1218.16047,1225.452515,1227.445602,1203.138785,1588996 +22-05-2023,M&M.NS,1224.334473,1230.459839,1234.251608,1216.604952,917769 +23-05-2023,M&M.NS,1230.459769,1233.376587,1235.515539,1221.709314,1803955 +24-05-2023,M&M.NS,1225.063613,1240.328247,1242.564522,1219.716113,1369297 +25-05-2023,M&M.NS,1244.50907,1242.370117,1245.286935,1222.681595,2040166 +26-05-2023,M&M.NS,1254.231786,1246.307739,1256.954197,1233.182058,3508112 +29-05-2023,M&M.NS,1284.858493,1293.268677,1312.568268,1262.010083,6185862 +30-05-2023,M&M.NS,1293.074132,1291.615723,1298.275886,1283.400065,2493657 +31-05-2023,M&M.NS,1288.261248,1282.427612,1291.421134,1267.114318,5629378 +01-06-2023,M&M.NS,1282.42777,1282.330566,1300.609223,1276.399726,2364455 +02-06-2023,M&M.NS,1288.115504,1304.206665,1307.706823,1283.691734,2313841 +05-06-2023,M&M.NS,1312.373739,1356.709351,1362.154054,1309.019327,5105293 +06-06-2023,M&M.NS,1356.70933,1372.071167,1375.668647,1349.563149,2335838 +07-06-2023,M&M.NS,1383.349592,1367.404297,1383.349592,1356.320365,2491079 +08-06-2023,M&M.NS,1373.529537,1342.757202,1376.300609,1339.305587,1776230 +09-06-2023,M&M.NS,1342.465438,1332.645508,1348.542142,1325.207598,1881329 +12-06-2023,M&M.NS,1339.69458,1343.097534,1346.403285,1331.333058,1389300 +13-06-2023,M&M.NS,1344.799144,1335.076416,1350.00078,1330.263594,2516583 +14-06-2023,M&M.NS,1335.902736,1340.423828,1342.708645,1328.124554,905086 +15-06-2023,M&M.NS,1343.486595,1354.132935,1368.182229,1333.472138,1720070 +16-06-2023,M&M.NS,1360.20955,1364.925049,1370.710143,1354.764846,2132678 +19-06-2023,M&M.NS,1370.418381,1363.661133,1376.106152,1357.292699,1476764 +20-06-2023,M&M.NS,1363.709726,1357.730225,1370.807364,1342.416929,1042428 +21-06-2023,M&M.NS,1355.396799,1336.145752,1364.487525,1332.645594,2008628 +22-06-2023,M&M.NS,1340.764019,1340.47229,1353.403564,1336.534657,1296616 +23-06-2023,M&M.NS,1338.722281,1335.173462,1341.34737,1330.555167,1258590 +26-06-2023,M&M.NS,1336.874972,1358.896973,1365.94595,1331.964947,2281046 +27-06-2023,M&M.NS,1367.69596,1363.515259,1377.710416,1354.959212,2737379 +28-06-2023,M&M.NS,1369.883591,1356.320435,1374.550548,1351.604936,2611913 +30-06-2023,M&M.NS,1363.758405,1413.295654,1420.490496,1361.181858,4114865 +03-07-2023,M&M.NS,1429.240887,1427.247681,1456.513184,1418.837617,3615176 +04-07-2023,M&M.NS,1445.7694,1423.844604,1445.7694,1421.559788,1595700 +05-07-2023,M&M.NS,1423.358572,1434.442505,1437.019051,1416.698528,1456527 +06-07-2023,M&M.NS,1436.873256,1505.856079,1509.842374,1431.817486,5628945 +07-07-2023,M&M.NS,1504.00857,1520.780273,1547.809382,1496.619322,6905845 +10-07-2023,M&M.NS,1523.551342,1508.383911,1535.218614,1503.084954,2276342 +11-07-2023,M&M.NS,1515.043943,1525.93335,1532.301783,1507.411626,1563376 +12-07-2023,M&M.NS,1525.495875,1527.294556,1535.850603,1498.90424,2658457 +13-07-2023,M&M.NS,1548.318804,1539.378662,1566.788645,1531.077008,1859405 +14-07-2023,M&M.NS,1551.340983,1535.308472,1555.510527,1531.48636,2174792 +17-07-2023,M&M.NS,1547.667884,1525.132935,1547.667884,1518.382314,1520990 +18-07-2023,M&M.NS,1524.835033,1523.544434,1530.940353,1514.907721,1059058 +19-07-2023,M&M.NS,1519.077213,1533.223633,1538.236974,1512.922329,1081196 +20-07-2023,M&M.NS,1538.782975,1534.117065,1542.456031,1519.424717,1538263 +21-07-2023,M&M.NS,1537.690863,1512.425903,1541.314355,1507.809679,1668783 +24-07-2023,M&M.NS,1510.936856,1535.606201,1545.682447,1503.938052,2129706 +25-07-2023,M&M.NS,1540.172671,1554.368774,1558.091516,1536.797482,1996604 +26-07-2023,M&M.NS,1558.736875,1533.620728,1562.558865,1520.864156,2100855 +27-07-2023,M&M.NS,1488.104056,1436.87915,1489.096787,1427.894885,11879512 +28-07-2023,M&M.NS,1449.387508,1457.130859,1460.307551,1439.460196,4714146 +31-07-2023,M&M.NS,1466.065395,1464.476929,1468.249356,1447.004885,2460789 +01-08-2023,M&M.NS,1464.476901,1482.494995,1493.067606,1459.513245,4184243 +02-08-2023,M&M.NS,1482.495075,1474.503662,1486.118568,1454.599354,3188395 +03-08-2023,M&M.NS,1474.205711,1458.470947,1490.63546,1437.077543,2222395 +04-08-2023,M&M.NS,1470.234792,1454.003662,1491.528826,1405.459086,8066091 +07-08-2023,M&M.NS,1478.176733,1515.80127,1519.871443,1469.986701,9257291 +08-08-2023,M&M.NS,1518.87863,1488.798828,1522.849554,1474.205729,3426948 +09-08-2023,M&M.NS,1494.060365,1523.594116,1526.373812,1481.403043,3713003 +10-08-2023,M&M.NS,1523.345954,1534.166748,1544.739359,1520.665629,3600607 +11-08-2023,M&M.NS,1537.293817,1535.208984,1548.263423,1521.906484,2402812 +14-08-2023,M&M.NS,1533.719988,1535.606201,1539.477877,1512.922318,1875450 +16-08-2023,M&M.NS,1547.7175,1559.183472,1561.566051,1527.416076,2361632 +17-08-2023,M&M.NS,1561.566134,1562.0625,1567.572206,1548.809563,2377711 +18-08-2023,M&M.NS,1557.346961,1541.364014,1571.046699,1533.37248,2202570 +21-08-2023,M&M.NS,1534.762376,1527.366577,1541.364062,1520.615957,1487526 +22-08-2023,M&M.NS,1526.820475,1539.229614,1543.696904,1523.594099,975607 +23-08-2023,M&M.NS,1534.812088,1531.238159,1543.54805,1524.93434,1405076 +24-08-2023,M&M.NS,1538.783027,1530.98999,1543.647313,1516.942941,2111147 +25-08-2023,M&M.NS,1519.772208,1509.001099,1536.003339,1497.237137,1455320 +28-08-2023,M&M.NS,1516.893232,1537.98877,1541.711511,1513.021556,2132512 +29-08-2023,M&M.NS,1543.597693,1549.504395,1552.978954,1528.805974,1325882 +30-08-2023,M&M.NS,1557.595161,1571.691895,1577.449784,1548.462083,3140040 +31-08-2023,M&M.NS,1577.400165,1563.94873,1578.442582,1555.758698,3512885 +01-09-2023,M&M.NS,1565.537014,1580.378296,1592.83712,1563.551551,2147299 +04-09-2023,M&M.NS,1594.226975,1564.941406,1594.226975,1552.830014,2200142 +05-09-2023,M&M.NS,1566.132682,1559.729614,1572.585435,1553.872476,1078759 +06-09-2023,M&M.NS,1565.536987,1565.536987,1569.408663,1547.369959,1301466 +07-09-2023,M&M.NS,1560.771842,1554.368774,1566.430482,1548.908753,1514369 +08-09-2023,M&M.NS,1553.723498,1556.155762,1566.529754,1548.660593,1223910 +11-09-2023,M&M.NS,1556.255059,1570.599976,1577.449845,1552.631565,1921950 +12-09-2023,M&M.NS,1570.699219,1546.625488,1577.89652,1502.051955,3770868 +13-09-2023,M&M.NS,1552.631502,1525.778076,1557.198041,1518.977892,2382637 +14-09-2023,M&M.NS,1533.76959,1554.616943,1563.94864,1527.167903,2220196 +15-09-2023,M&M.NS,1568.167758,1589.461792,1598.991987,1560.424406,5425897 +18-09-2023,M&M.NS,1597.056293,1629.518555,1657.861078,1590.454607,6887528 +20-09-2023,M&M.NS,1608.323694,1622.122681,1652.897346,1608.323694,6116670 +21-09-2023,M&M.NS,1625.895109,1571.741577,1644.161265,1563.650794,2898266 +22-09-2023,M&M.NS,1568.51522,1595.467896,1606.189319,1554.716233,3827771 +25-09-2023,M&M.NS,1601.225666,1577.896484,1608.22447,1570.848117,3231962 +26-09-2023,M&M.NS,1577.896532,1583.604736,1594.921896,1570.500733,1479841 +27-09-2023,M&M.NS,1583.257271,1577.648315,1587.972744,1571.741613,1991198 +28-09-2023,M&M.NS,1584.349256,1544.73938,1585.292424,1532.776921,2369699 +29-09-2023,M&M.NS,1562.558833,1542.952393,1565.040661,1538.832534,1254881 +03-10-2023,M&M.NS,1585.590102,1526.224854,1586.384335,1521.906497,3436776 +04-10-2023,M&M.NS,1520.665575,1511.036011,1526.721211,1490.833957,2580901 +05-10-2023,M&M.NS,1521.856903,1526.770874,1539.527567,1502.051965,1991367 +06-10-2023,M&M.NS,1533.769684,1537.591675,1542.704265,1529.15346,1743027 +09-10-2023,M&M.NS,1528.805938,1504.186157,1530.046852,1502.994928,2123175 +10-10-2023,M&M.NS,1510.390815,1526.671631,1532.628018,1508.15717,1956653 +11-10-2023,M&M.NS,1528.805982,1544.987549,1547.816808,1528.805982,1536986 +12-10-2023,M&M.NS,1547.667911,1555.262329,1558.637639,1544.292601,1731806 +13-10-2023,M&M.NS,1549.156996,1551.092773,1562.955984,1539.031187,1465554 +16-10-2023,M&M.NS,1551.489831,1563.104858,1565.785184,1547.171475,1089610 +17-10-2023,M&M.NS,1563.551547,1565.139893,1572.386878,1557.198043,997962 +18-10-2023,M&M.NS,1565.139867,1563.402588,1567.969127,1550.397834,1212994 +19-10-2023,M&M.NS,1542.058918,1558.141235,1567.423247,1542.058918,1239578 +20-10-2023,M&M.NS,1554.617006,1546.92334,1563.551587,1533.868901,1435102 +23-10-2023,M&M.NS,1536.996013,1553.773193,1563.452322,1535.258733,4069167 +25-10-2023,M&M.NS,1562.558865,1557.694458,1565.139942,1535.755123,2510769 +26-10-2023,M&M.NS,1542.70419,1495.152344,1546.873612,1489.096708,3343802 +27-10-2023,M&M.NS,1497.385973,1499.818237,1522.799866,1496.343678,3341111 +30-10-2023,M&M.NS,1491.181391,1486.91272,1504.434327,1452.564126,2637486 +31-10-2023,M&M.NS,1483.338887,1447.997681,1486.41645,1444.969923,2555737 +01-11-2023,M&M.NS,1454.251913,1444.026733,1474.205785,1439.460194,2627536 +02-11-2023,M&M.NS,1454.35118,1459.016968,1466.760319,1441.94204,2091122 +03-11-2023,M&M.NS,1469.242064,1458.322021,1477.283162,1449.834122,2456723 +06-11-2023,M&M.NS,1471.029059,1477.481812,1481.353366,1462.839027,1271868 +07-11-2023,M&M.NS,1477.432111,1468.993896,1486.118509,1464.278424,1940908 +08-11-2023,M&M.NS,1474.255485,1476.588379,1478.573841,1463.285757,1342202 +09-11-2023,M&M.NS,1476.588339,1540.768433,1547.369998,1476.588339,4831782 +10-11-2023,M&M.NS,1538.733245,1513.021484,1539.725976,1504.285523,4872228 +13-11-2023,M&M.NS,1515.155963,1529.054199,1532.082078,1502.05196,1968032 +15-11-2023,M&M.NS,1537.740503,1532.925781,1539.527467,1522.402856,2782942 +16-11-2023,M&M.NS,1532.975406,1558.091553,1572.436469,1527.316887,3224223 +17-11-2023,M&M.NS,1563.551595,1573.032227,1584.39895,1561.218701,2035309 +20-11-2023,M&M.NS,1578.244024,1540.917236,1578.244024,1529.401579,2918577 +21-11-2023,M&M.NS,1541.71154,1548.412476,1559.977818,1537.889549,2213144 +22-11-2023,M&M.NS,1548.660584,1532.230835,1553.276808,1523.842305,1269475 +23-11-2023,M&M.NS,1545.285263,1534.613403,1549.603619,1523.941544,1552635 +24-11-2023,M&M.NS,1537.740612,1541.910034,1548.164289,1536.251515,1239270 +28-11-2023,M&M.NS,1541.909934,1554.666626,1560.573328,1530.940328,2596766 +29-11-2023,M&M.NS,1564.544246,1607.330933,1611.599725,1555.857848,3581220 +30-11-2023,M&M.NS,1603.310446,1635.772705,1647.933661,1601.970162,5214960 +01-12-2023,M&M.NS,1643.962748,1613.684448,1653.890059,1609.415656,2489755 +04-12-2023,M&M.NS,1650.763028,1644.806641,1662.824736,1627.533094,3001010 +05-12-2023,M&M.NS,1648.82722,1673.794434,1695.584834,1628.674729,3423953 +06-12-2023,M&M.NS,1675.829409,1690.025513,1698.016926,1671.908169,2279220 +07-12-2023,M&M.NS,1690.621179,1680.346436,1693.599372,1669.426393,2461051 +08-12-2023,M&M.NS,1686.650246,1656.421631,1695.733761,1650.465244,1942667 +11-12-2023,M&M.NS,1661.831895,1640.190308,1662.278575,1635.127403,2037178 +12-12-2023,M&M.NS,1650.911929,1623.512573,1657.861047,1614.677242,2051527 +13-12-2023,M&M.NS,1627.086387,1654.039063,1658.357419,1617.705126,2247441 +14-12-2023,M&M.NS,1663.817444,1691.167236,1697.42137,1658.903473,3326228 +15-12-2023,M&M.NS,1715.340129,1712.411499,1726.955034,1685.657444,3858594 +18-12-2023,M&M.NS,1707.49758,1698.364502,1719.26142,1686.402043,1739425 +19-12-2023,M&M.NS,1707.497603,1686.997681,1711.319594,1679.006267,1660221 +20-12-2023,M&M.NS,1697.570263,1634.978516,1699.50604,1628.674697,3047660 +21-12-2023,M&M.NS,1623.11542,1621.973755,1641.133514,1608.621569,3211338 +22-12-2023,M&M.NS,1618.151742,1622.37085,1639.991827,1610.954442,2751274 +26-12-2023,M&M.NS,1628.972573,1650.167358,1656.868294,1622.619069,1203594 +27-12-2023,M&M.NS,1657.861066,1675.680542,1679.502654,1648.181937,1793638 +28-12-2023,M&M.NS,1676.673261,1721.842529,1727.302551,1676.127332,2963938 +29-12-2023,M&M.NS,1717.424838,1716.829224,1745.221309,1702.533871,2273255 +01-01-2024,M&M.NS,1716.829327,1690.919067,1717.424941,1686.650275,1307485 +02-01-2024,M&M.NS,1691.216735,1644.161255,1692.606583,1637.46032,2857334 +03-01-2024,M&M.NS,1659.846509,1643.218262,1666.001393,1636.070646,1927812 +04-01-2024,M&M.NS,1654.783622,1629.766724,1662.27867,1626.292165,2835768 +05-01-2024,M&M.NS,1635.971277,1630.064575,1649.422833,1624.604554,1709313 +08-01-2024,M&M.NS,1636.169862,1604.402466,1641.381701,1594.425469,1492195 +09-01-2024,M&M.NS,1613.188083,1618.05249,1624.902359,1603.260772,2542484 +10-01-2024,M&M.NS,1633.04279,1620.931519,1635.474933,1609.564674,1954233 +11-01-2024,M&M.NS,1631.950796,1616.811646,1639.247346,1614.03195,2228002 +12-01-2024,M&M.NS,1618.151796,1612.64209,1621.973787,1589.858958,3061539 +15-01-2024,M&M.NS,1623.115448,1623.661499,1628.972586,1604.352805,1405514 +16-01-2024,M&M.NS,1626.093628,1608.571899,1628.079091,1605.792325,2236688 +17-01-2024,M&M.NS,1600.282652,1586.086548,1603.260846,1579.435297,2548169 +18-01-2024,M&M.NS,1588.369894,1605.494507,1611.500579,1569.16057,2328588 +19-01-2024,M&M.NS,1613.138443,1643.516113,1646.940987,1610.458117,2836976 +23-01-2024,M&M.NS,1607.231787,1583.604736,1635.623875,1576.705303,2772880 +24-01-2024,M&M.NS,1583.406247,1616.265625,1620.435169,1563.551623,2543323 +25-01-2024,M&M.NS,1619.740141,1623.611816,1630.809117,1592.241536,2038472 +29-01-2024,M&M.NS,1623.611811,1628.079102,1633.042757,1613.188134,3075670 +30-01-2024,M&M.NS,1637.956717,1608.571899,1647.437348,1602.714761,2569098 +31-01-2024,M&M.NS,1603.310479,1639.545166,1646.246101,1597.354092,3154787 +01-02-2024,M&M.NS,1647.189169,1639.148071,1690.224041,1633.588801,4065784 +02-02-2024,M&M.NS,1642.970019,1648.678223,1674.7871,1638.006363,3304158 +05-02-2024,M&M.NS,1664.512307,1691.167236,1700.399564,1652.99665,3525423 +06-02-2024,M&M.NS,1698.513358,1715.092041,1717.424935,1693.599387,2219874 +07-02-2024,M&M.NS,1718.864349,1708.490356,1739.265023,1703.228833,1213661 +08-02-2024,M&M.NS,1716.432197,1673.645508,1731.223916,1663.370764,2550690 +09-02-2024,M&M.NS,1673.744747,1634.432617,1677.467489,1616.166339,2033950 +12-02-2024,M&M.NS,1641.977304,1648.380371,1662.874343,1628.625118,1197925 +13-02-2024,M&M.NS,1657.861029,1634.780029,1667.192726,1611.649345,2075130 +14-02-2024,M&M.NS,1619.144553,1645.005249,1667.440949,1612.096186,4368695 +15-02-2024,M&M.NS,1668.830796,1752.220215,1771.925904,1655.974854,9887134 +16-02-2024,M&M.NS,1775.003348,1822.207764,1851.096217,1763.934371,7188957 +19-02-2024,M&M.NS,1822.704141,1835.113281,1842.955761,1806.770757,2682236 +20-02-2024,M&M.NS,1824.044266,1840.176147,1846.479966,1807.267085,1830562 +21-02-2024,M&M.NS,1836.453439,1846.132568,1875.964068,1833.276627,4466234 +22-02-2024,M&M.NS,1857.350356,1896.463989,1903.065676,1839.53088,3360123 +23-02-2024,M&M.NS,1912.347579,1915.921387,1933.691298,1887.281118,3323441 +26-02-2024,M&M.NS,1920.934736,1915.772583,1936.818434,1911.205923,2436063 +27-02-2024,M&M.NS,1912.000224,1936.421387,1942.725205,1901.129867,2821465 +28-02-2024,M&M.NS,1937.761576,1887.827271,1938.952926,1883.260731,2010429 +29-02-2024,M&M.NS,1889.018505,1918.35376,1936.719287,1878.793446,5539065 +01-03-2024,M&M.NS,1919.54494,1958.608887,1967.89102,1916.467498,3384932 +04-03-2024,M&M.NS,1952.702128,1907.086182,1960.594292,1905.100719,1645331 +05-03-2024,M&M.NS,1911.007511,1925.153931,1953.694952,1909.071734,2208384 +06-03-2024,M&M.NS,1930.862105,1956.325684,1965.508447,1908.029288,1673183 +07-03-2024,M&M.NS,1916.120092,1883.75708,1918.105554,1870.603392,18323831 +11-03-2024,M&M.NS,1899.09466,1880.5802,1899.789523,1859.683283,3250782 +12-03-2024,M&M.NS,1878.247384,1881.374512,1884.551203,1863.008985,3186510 +13-03-2024,M&M.NS,1882.218285,1840.225708,1887.579057,1830.844447,4270994 +14-03-2024,M&M.NS,1840.225742,1876.807983,1881.821203,1831.191913,2388133 +15-03-2024,M&M.NS,1861.370878,1786.419678,1868.419245,1775.797503,5504948 +18-03-2024,M&M.NS,1794.80825,1842.558716,1853.82619,1787.958502,3404076 +19-03-2024,M&M.NS,1842.558656,1830.496948,1851.443551,1813.52127,2189225 +20-03-2024,M&M.NS,1838.488456,1830.993408,1845.536944,1807.316794,1550415 +21-03-2024,M&M.NS,1846.430216,1852.287354,1861.370868,1831.588934,2072960 +22-03-2024,M&M.NS,1852.28737,1865.143311,1891.599498,1833.822595,3786990 +26-03-2024,M&M.NS,1864.547665,1850.401245,1903.562049,1847.571985,4092744 +27-03-2024,M&M.NS,1856.307971,1867.476196,1886.089905,1841.814121,4196597 +28-03-2024,M&M.NS,1867.476288,1907.384033,1948.681626,1856.754743,3790854 +01-04-2024,M&M.NS,1923.912964,1902.023193,1949.57504,1878.048833,2765845 +02-04-2024,M&M.NS,1902.023265,1957.616211,1963.125917,1887.628662,3431715 +03-04-2024,M&M.NS,1952.702135,1974.840088,1988.738324,1941.98059,3615370 +04-04-2024,M&M.NS,1984.469521,1988.142578,2000.353219,1948.929699,3007920 +05-04-2024,M&M.NS,1980.846053,1998.665649,2012.712698,1977.76861,2767027 +08-04-2024,M&M.NS,2003.331392,2062.994629,2071.829839,2002.239412,2781568 +09-04-2024,M&M.NS,2079.771711,2075.701416,2083.395082,2055.052802,2853137 +10-04-2024,M&M.NS,2083.196667,2061.108398,2093.273034,2054.953514,2280814 +12-04-2024,M&M.NS,2068.851674,2055.896484,2072.326233,2036.736725,4008660 +15-04-2024,M&M.NS,2040.310646,2038.523682,2068.752296,2020.207841,2024919 +16-04-2024,M&M.NS,2032.170305,2016.53479,2058.676178,2013.010546,1981730 +18-04-2024,M&M.NS,2016.534897,2010.230957,2071.829975,2001.842427,3539862 +19-04-2024,M&M.NS,2019.215067,2067.759521,2071.829816,1983.675245,3253248 +22-04-2024,M&M.NS,2109.107102,2075.453369,2117.495632,2049.989911,2449171 +23-04-2024,M&M.NS,2080.764546,2047.607422,2098.633707,2041.899218,2886136 +24-04-2024,M&M.NS,2040.062553,2043.487427,2075.652062,2038.027405,1929834 +25-04-2024,M&M.NS,2045.026159,2081.608398,2098.583956,2027.057749,3084498 +26-04-2024,M&M.NS,2084.288794,2030.036011,2087.713668,2023.980375,2952484 +29-04-2024,M&M.NS,2030.631531,2047.061279,2053.315534,1986.454995,2724604 +30-04-2024,M&M.NS,2057.981468,2140.676025,2153.233978,2057.981468,5745143 +02-05-2024,M&M.NS,2149.362292,2169.266357,2187.979436,2149.362292,3347541 +03-05-2024,M&M.NS,2193.935755,2177.059326,2193.935755,2156.559526,3859227 +06-05-2024,M&M.NS,2184.455187,2208.7771,2223.717752,2174.081195,2111447 +07-05-2024,M&M.NS,2219.746849,2175.570313,2220.64021,2149.114124,1727823 +08-05-2024,M&M.NS,2175.768825,2166.536377,2179.044886,2144.299296,1993202 +09-05-2024,M&M.NS,2169.663545,2196.467285,2240.345952,2169.117494,3998822 +10-05-2024,M&M.NS,2195.772525,2177.109131,2215.428408,2167.132134,3045912 +13-05-2024,M&M.NS,2191.950412,2168.373047,2192.000097,2144.299316,2575573 +14-05-2024,M&M.NS,2159.190299,2253.400391,2263.774625,2159.190299,3830189 +15-05-2024,M&M.NS,2264.717588,2285.564941,2300.306853,2239.601441,2569084 +16-05-2024,M&M.NS,2302.590124,2354.51001,2376.498907,2269.581815,7444517 +17-05-2024,M&M.NS,2407.720525,2496.321777,2539.356526,2407.720525,9796445 +21-05-2024,M&M.NS,2484.806162,2504.313232,2518.509337,2449.067839,3747292 +22-05-2024,M&M.NS,2503.370032,2502.724854,2516.573404,2471.900504,2974921 +23-05-2024,M&M.NS,2501.682559,2590.234131,2598.374478,2482.076118,4715263 +24-05-2024,M&M.NS,2570.975288,2560.998291,2586.064754,2553.70162,2919241 +27-05-2024,M&M.NS,2562.387884,2530.571045,2570.925469,2522.529826,3328559 +28-05-2024,M&M.NS,2531.464445,2534.244141,2563.182157,2529.478983,1549203 +29-05-2024,M&M.NS,2492.003343,2515.233154,2528.486212,2482.423584,2720451 +30-05-2024,M&M.NS,2499.697159,2475.375244,2513.049345,2459.987911,3367101 +31-05-2024,M&M.NS,2499.448879,2488.032471,2550.524849,2477.013058,8769724 +03-06-2024,M&M.NS,2556.332309,2614.85376,2635.055935,2551.715964,2701157 +04-06-2024,M&M.NS,2615.102154,2554.197998,2619.817627,2430.404466,6372249 +05-06-2024,M&M.NS,2554.197851,2721.026367,2733.683689,2553.105992,4242881 +06-06-2024,M&M.NS,2725.047057,2680.225342,2741.824117,2651.485581,4992660 +07-06-2024,M&M.NS,2648.954365,2836.679688,2846.756054,2648.954365,6447821 +10-06-2024,M&M.NS,2840.203764,2787.142334,2865.022043,2779.647165,2021106 +11-06-2024,M&M.NS,2800.494678,2814.938965,2834.247538,2792.949824,2298974 +12-06-2024,M&M.NS,2814.938938,2767.287842,2827.894129,2761.82782,2580846 +13-06-2024,M&M.NS,2829.283776,2840.898682,2858.172349,2768.379623,2492637 +14-06-2024,M&M.NS,2854.102014,2907.3125,2924.585925,2844.174703,3515019 +18-06-2024,M&M.NS,2943.447925,2940.370361,2991.595387,2935.158523,4887512 +19-06-2024,M&M.NS,2953.375204,2912.524414,2955.360667,2905.178058,3512298 +20-06-2024,M&M.NS,2923.642881,2850.32959,2933.272325,2836.530724,4024418 +21-06-2024,M&M.NS,2863.78129,2819.306885,2899.668426,2804.515287,8400461 +24-06-2024,M&M.NS,2815.881842,2894.605469,2902.69613,2792.602345,2699784 +25-06-2024,M&M.NS,2899.966229,2888.251953,2925.578742,2870.035482,1910886 +26-06-2024,M&M.NS,2885.919215,2830.772949,2891.776232,2823.923201,3282318 +27-06-2024,M&M.NS,2821.342003,2867.950684,2883.884067,2772.747861,6900180 +28-06-2024,M&M.NS,2834.247523,2845.812744,2874.949501,2834.247523,2548169 +01-07-2024,M&M.NS,2820.349267,2854.946045,2873.013704,2817.619256,1718501 +02-07-2024,M&M.NS,2869.191449,2844.323486,2869.985683,2829.283707,1507890 +03-07-2024,M&M.NS,2850.131085,2857.030518,2873.956632,2844.274068,1019710 +04-07-2024,M&M.NS,2868.992944,2881.699951,2900.76034,2864.078974,1502213 +05-07-2024,M&M.NS,2886,2880.600098,2886,2840,1966103 +08-07-2024,M&M.NS,2880.600098,2851.350098,2918.600098,2847.5,1631998 +09-07-2024,M&M.NS,2855.350098,2925.5,2940,2837.25,2902129 +10-07-2024,M&M.NS,2930,2732,2930,2697.899902,14481615 +11-07-2024,M&M.NS,2757.949951,2698.050049,2757.949951,2691,4314565 +12-07-2024,M&M.NS,2689.649902,2703.949951,2722.300049,2687.149902,3398732 +15-07-2024,M&M.NS,2722.850098,2731.050049,2739,2708.100098,2017720 +16-07-2024,M&M.NS,2754.949951,2756.75,2766.850098,2740,1925983 +18-07-2024,M&M.NS,2756,2819.449951,2825.949951,2736.5,4122844 +19-07-2024,M&M.NS,2819.949951,2749.300049,2819.949951,2743,2042568 +22-07-2024,M&M.NS,2751.050049,2804.75,2819,2725,2208103 +23-07-2024,M&M.NS,2824,2821.350098,2854.5,2743.399902,2572524 +24-07-2024,M&M.NS,2823,2805.5,2830.399902,2763.649902,2276082 +25-07-2024,M&M.NS,2799.800049,2811.399902,2827,2781.800049,1857122 +26-07-2024,M&M.NS,2821.600098,2887.800049,2897.399902,2790,2352661 +29-07-2024,M&M.NS,2900,2933,2945,2875.5,2388937 +30-07-2024,M&M.NS,2945,2922.100098,2950,2904.600098,2290006 +31-07-2024,M&M.NS,2937,2907.800049,2979.600098,2872.949951,4238740 +01-08-2024,M&M.NS,2926.5,2828.399902,2926.5,2820.100098,4971708 +02-08-2024,M&M.NS,2810.300049,2749.649902,2810.300049,2733.850098,3041513 +05-08-2024,M&M.NS,2679.649902,2678.949951,2729.199951,2635.800049,3731770 +06-08-2024,M&M.NS,2688.300049,2632.949951,2748.75,2625.699951,3069277 +07-08-2024,M&M.NS,2697.5,2680.850098,2704.75,2661,2479171 +08-08-2024,M&M.NS,2660.5,2682.949951,2716.5,2656.5,2673182 +09-08-2024,M&M.NS,2734,2749.149902,2765,2705,2279076 +12-08-2024,M&M.NS,2749.149902,2717.649902,2757,2708.699951,2321474 +13-08-2024,M&M.NS,2718.100098,2718.050049,2738.649902,2704.100098,1292521 +14-08-2024,M&M.NS,2728.800049,2745.25,2771.949951,2715.300049,2609359 +16-08-2024,M&M.NS,2789,2840.449951,2845.050049,2776.149902,4376092 +19-08-2024,M&M.NS,2859.899902,2765.149902,2859.899902,2760,2500718 +20-08-2024,M&M.NS,2779.75,2771.300049,2783.199951,2748.5,1762399 +21-08-2024,M&M.NS,2774,2769.399902,2780.949951,2755,1497501 +22-08-2024,M&M.NS,2771.100098,2732.949951,2775.75,2724.050049,2346622 +23-08-2024,M&M.NS,2732.949951,2759,2769,2725.300049,1943539 +26-08-2024,M&M.NS,2764.949951,2793.100098,2799,2753.100098,2765969 +27-08-2024,M&M.NS,2797.949951,2780.800049,2800,2773.949951,1604159 +28-08-2024,M&M.NS,2781.899902,2798,2827,2780.800049,1851275 +29-08-2024,M&M.NS,2789.350098,2757.600098,2801.649902,2741.649902,2237121 +30-08-2024,M&M.NS,2780,2805.399902,2821.550049,2765,4895220 +02-09-2024,M&M.NS,2848.800049,2777,2848.800049,2756.5,2270687 +03-09-2024,M&M.NS,2780,2784.850098,2798.100098,2772.600098,1592710 +04-09-2024,M&M.NS,2761,2749.600098,2779.899902,2731.100098,1697000 +05-09-2024,M&M.NS,2756.199951,2723.100098,2760,2711.899902,2360312 +06-09-2024,M&M.NS,2723,2698.100098,2738.899902,2680.100098,2835519 +09-09-2024,M&M.NS,2688.149902,2708.850098,2714.300049,2660.050049,1269082 +10-09-2024,M&M.NS,2691.25,2690,2715,2677,2034126 +11-09-2024,M&M.NS,2681.5,2654.25,2708,2644.100098,2034245 +12-09-2024,M&M.NS,2665,2740.899902,2751.600098,2635.600098,3730285 +13-09-2024,M&M.NS,2755,2739.100098,2758.550049,2711.75,2102332 +16-09-2024,M&M.NS,2740.199951,2757.399902,2784.300049,2732.050049,1234752 +17-09-2024,M&M.NS,2765,2787.649902,2793.5,2745.300049,1387175 +18-09-2024,M&M.NS,2781.5,2808.199951,2848,2777.649902,2526756 +19-09-2024,M&M.NS,2812,2797.5,2852,2792.199951,2807727 +20-09-2024,M&M.NS,2798.699951,2950.850098,2960,2798.5,12492909 +23-09-2024,M&M.NS,2962.75,3049.800049,3056.899902,2956.149902,3925490 +24-09-2024,M&M.NS,3020,3074.300049,3098.550049,3020,3697722 +25-09-2024,M&M.NS,3045,3091.050049,3149,3034.550049,4218815 +26-09-2024,M&M.NS,3072,3181.100098,3197.199951,3045.649902,4753617 +27-09-2024,M&M.NS,3171,3183.649902,3222.100098,3152.550049,6803795 +30-09-2024,M&M.NS,3163.149902,3094.899902,3179,3087,3554400 +01-10-2024,M&M.NS,3105.5,3165.5,3185.449951,3095.800049,4028211 +03-10-2024,M&M.NS,3085,3129.850098,3171,3072.449951,3237011 +04-10-2024,M&M.NS,3127.050049,3017.449951,3157.600098,3009.5,4281562 +07-10-2024,M&M.NS,3028,3060.199951,3066.949951,2982.899902,2732276 +08-10-2024,M&M.NS,3074,3165.850098,3176.899902,3066,6060165 +09-10-2024,M&M.NS,3164.800049,3153,3204.300049,3145,2432656 +10-10-2024,M&M.NS,3156,3194.300049,3220.300049,3155,2507231 +11-10-2024,M&M.NS,3200,3134.350098,3210.5,3121,1652856 +14-10-2024,M&M.NS,3151,3154.899902,3174,3115,2425178 +15-10-2024,M&M.NS,3177,3155.800049,3192.949951,3086.550049,2245701 +16-10-2024,M&M.NS,3138,3068,3147.899902,3052.149902,1972106 +17-10-2024,M&M.NS,3055,2964.600098,3065.300049,2952.199951,3622197 +18-10-2024,M&M.NS,2945.350098,2964.25,2988.850098,2914.699951,3407751 +21-10-2024,M&M.NS,2959.75,2998.199951,3001.399902,2892.899902,5059952 +22-10-2024,M&M.NS,3005,2887.199951,3008.949951,2878.199951,4195638 +23-10-2024,M&M.NS,2876.149902,2793.5,2924.899902,2781.25,7913897 +24-10-2024,M&M.NS,2763,2826.350098,2842.199951,2763,3992102 +25-10-2024,M&M.NS,2825,2720.850098,2825.050049,2679.300049,4532596 +28-10-2024,M&M.NS,2730,2781,2834.899902,2713.899902,2813985 +29-10-2024,M&M.NS,2762,2746.899902,2797.949951,2702.550049,3156567 +30-10-2024,M&M.NS,2689.25,2707.699951,2755.850098,2669.050049,5677865 +31-10-2024,M&M.NS,2707.699951,2728.550049,2752,2671.600098,3833325 +01-11-2024,M&M.NS,2780,2817.649902,2840.899902,2780,1061709 +04-11-2024,M&M.NS,2804.5,2883.949951,2971.75,2804.5,7559263 +05-11-2024,M&M.NS,2875.5,2899.449951,2908,2822.100098,3562624 +06-11-2024,M&M.NS,2910,2934.550049,2953.800049,2885.399902,2902347 +07-11-2024,M&M.NS,2971.75,2891.350098,2972.550049,2857.949951,4251557 +08-11-2024,M&M.NS,2910,2974.899902,2990.949951,2851.25,4455563 +11-11-2024,M&M.NS,2962.350098,2930.600098,3009.600098,2889.050049,2628672 +12-11-2024,M&M.NS,2931.199951,2898.550049,2945.899902,2880,2414528 +13-11-2024,M&M.NS,2876,2798.949951,2895,2782.899902,3949602 +14-11-2024,M&M.NS,2815,2807.199951,2842.399902,2736.25,2478112 +18-11-2024,M&M.NS,2844,2846.899902,2874.699951,2800.050049,2405351 +19-11-2024,M&M.NS,2845,2948.949951,2998,2845,5230405 +21-11-2024,M&M.NS,2962.5,2936.25,2974,2918,3821808 +22-11-2024,M&M.NS,2944,3012.949951,3063.5,2896.699951,4827125 +25-11-2024,M&M.NS,3075,3045.600098,3149.649902,3022.399902,6299837 +26-11-2024,M&M.NS,3053.5,2985.199951,3068.100098,2952.5,2144702 +27-11-2024,M&M.NS,3025.949951,3004.800049,3070,2986.050049,3593911 +28-11-2024,M&M.NS,2995,2898.699951,2999.949951,2892,4457143 +29-11-2024,M&M.NS,2903,2966.100098,2991.649902,2903,3542836 +02-12-2024,M&M.NS,2984,3016.399902,3026.25,2961.899902,2318823 +03-12-2024,M&M.NS,3041.699951,3027.300049,3041.699951,2987.649902,2308865 +04-12-2024,M&M.NS,3003,3031.75,3051.850098,3003,3364025 +05-12-2024,M&M.NS,3049.949951,3071.600098,3099,3016.050049,3797063 +06-12-2024,M&M.NS,3075.5,3073,3099,3065.949951,2688767 +09-12-2024,M&M.NS,3063.399902,3051.25,3073,3040,1879542 +10-12-2024,M&M.NS,3047.949951,3066.899902,3081.25,3005.300049,2061909 +11-12-2024,M&M.NS,3052,3072.050049,3115,3047.800049,2409385 +12-12-2024,M&M.NS,3084.800049,3067.449951,3086,3045,1958999 +13-12-2024,M&M.NS,3051,3081.399902,3093.100098,3000,2467964 +16-12-2024,M&M.NS,3089.399902,3084.850098,3092.149902,3040,2300493 +17-12-2024,M&M.NS,3055.100098,3041.5,3093.75,3028,2564201 +18-12-2024,M&M.NS,3026.100098,3051.199951,3062,3024.550049,2014105 +19-12-2024,M&M.NS,3006,3014.649902,3045,2970.5,2372390 +20-12-2024,M&M.NS,3014.649902,2906.350098,3025,2886.350098,8046336 +23-12-2024,M&M.NS,2918,2909.300049,2942.399902,2891.100098,2142508 +24-12-2024,M&M.NS,2909.399902,2928.699951,2950.199951,2900.800049,1858546 +26-12-2024,M&M.NS,2925,2975.649902,2984.449951,2923.350098,2162163 +27-12-2024,M&M.NS,2987.199951,3049.449951,3064,2978.050049,2290315 +30-12-2024,M&M.NS,3028.050049,3002.899902,3044.600098,2991.050049,2336275 +31-12-2024,M&M.NS,2994.399902,3007.100098,3018.899902,2971.199951,1536411 +01-01-2025,M&M.NS,3007.100098,3082,3086.949951,2995.199951,1686613 +02-01-2025,M&M.NS,3100,3211.100098,3228.100098,3085.050049,4298090 +03-01-2025,M&M.NS,3215,3190.550049,3237.050049,3175.699951,2257218 +06-01-2025,M&M.NS,3209.600098,3105.699951,3235,3090.100098,2657204 +07-01-2025,M&M.NS,3110,3108.850098,3131.300049,3081.75,1978328 +08-01-2025,M&M.NS,3135,3086.100098,3135,3057,2715102 +09-01-2025,M&M.NS,3103.800049,3126.5,3157.899902,3085.350098,2434207 +10-01-2025,M&M.NS,3110,3092.850098,3149.600098,3055,2341303 +13-01-2025,M&M.NS,3053.649902,2999.649902,3066.850098,2993.449951,2207294 +14-01-2025,M&M.NS,3000,3049.5,3078.449951,2999.649902,2851530 +15-01-2025,M&M.NS,3057.100098,2960.25,3063.949951,2951,2440803 +16-01-2025,M&M.NS,2978.149902,2980.600098,2997.399902,2945,2598449 +17-01-2025,M&M.NS,2969.949951,2917.350098,2970.350098,2903.100098,2002830 +20-01-2025,M&M.NS,2910,2888.100098,2935.949951,2877.300049,2905527 +21-01-2025,M&M.NS,2900.100098,2821.300049,2907,2808.899902,3381309 +22-01-2025,M&M.NS,2848,2826.449951,2851.899902,2805.850098,3133157 +23-01-2025,M&M.NS,2826.449951,2886.449951,2899.399902,2810,2650506 +24-01-2025,M&M.NS,2875,2801.399902,2896,2790,2665366 +27-01-2025,M&M.NS,2772.300049,2831.600098,2846.899902,2754.149902,2022141 +28-01-2025,M&M.NS,2835,2870.600098,2925,2784,2432787 +29-01-2025,M&M.NS,2883.949951,2924.350098,2933.5,2856.300049,1808565 +30-01-2025,M&M.NS,2924.350098,2971.449951,3008.899902,2919,3055352 +31-01-2025,M&M.NS,2970,2989.850098,3049.850098,2955.100098,2412370 +01-02-2025,M&M.NS,2990,3076.75,3098.949951,2990,2674573 +03-02-2025,M&M.NS,3056.600098,3173.300049,3187.949951,3044.75,3664084 +04-02-2025,M&M.NS,3225,3189.050049,3270.550049,3137.850098,3862456 +05-02-2025,M&M.NS,3189.050049,3178.75,3218.649902,3142,2264208 +06-02-2025,M&M.NS,3170,3139.949951,3180.850098,3121.25,2341341 +07-02-2025,M&M.NS,3168,3198.449951,3219.949951,3110,4790111 +10-02-2025,M&M.NS,3209.199951,3137.25,3270.949951,3128.800049,3852783 +11-02-2025,M&M.NS,3146.850098,3085.949951,3154,3071.100098,2470280 +12-02-2025,M&M.NS,3068.550049,2987.199951,3075,2955.100098,4609887 +13-02-2025,M&M.NS,3024.949951,2978,3047,2971.050049,2481783 +14-02-2025,M&M.NS,2999,2942.600098,3020,2907.050049,1959802 +17-02-2025,M&M.NS,2940.800049,2831.949951,2955,2792.25,4773279 +18-02-2025,M&M.NS,2844,2790.050049,2845,2755.899902,2301836 +19-02-2025,M&M.NS,2750,2757.399902,2782.649902,2728,2671072 +20-02-2025,M&M.NS,2745.100098,2839.449951,2844.5,2690.050049,3799854 +21-02-2025,M&M.NS,2815.199951,2669.350098,2815.199951,2653.350098,8940621 +24-02-2025,M&M.NS,2669,2709.199951,2716.800049,2631.149902,6167313 +25-02-2025,M&M.NS,2740,2777.850098,2803.949951,2728.149902,4916248 +27-02-2025,M&M.NS,2837,2726.550049,2840,2703.5,2669767 +28-02-2025,M&M.NS,2695.100098,2585.100098,2699,2572.199951,7549863 +03-03-2025,M&M.NS,2613.800049,2611.899902,2695.949951,2595,4340806 +04-03-2025,M&M.NS,2561,2613.350098,2627.300049,2550,1984876 +05-03-2025,M&M.NS,2661.949951,2726.600098,2736.899902,2642.649902,3665710 +06-03-2025,M&M.NS,2748,2742.399902,2766.850098,2695,3706264 +07-03-2025,M&M.NS,2721.300049,2727.850098,2765.949951,2708.100098,1886774 +10-03-2025,M&M.NS,2695,2702.600098,2734.649902,2665.100098,2520931 +11-03-2025,M&M.NS,2684.75,2645.600098,2685,2613.149902,3616140 +12-03-2025,M&M.NS,2645.600098,2653.300049,2678,2636.100098,3447155 +13-03-2025,M&M.NS,2677.100098,2643.5,2686.350098,2618.300049,2446428 +17-03-2025,M&M.NS,2635,2705.149902,2727.050049,2635,2527623 +18-03-2025,M&M.NS,2705.149902,2705.149902,2705.149902,2705.149902,0 +19-03-2025,M&M.NS,2795,2789.100098,2831.899902,2779.550049,2438912 +20-03-2025,M&M.NS,2803.75,2828.100098,2847,2801,2354374 +21-03-2025,M&M.NS,2839.100098,2801.850098,2893,2781.25,3824316 +24-03-2025,M&M.NS,2815.300049,2774.699951,2822.149902,2709.399902,5395134 +25-03-2025,M&M.NS,2774.699951,2736,2802.449951,2725.050049,3576766 +27-03-2020,APOLLOHOSP.NS,1241.699401,1150.963623,1241.699401,1114.767986,2480908 +30-03-2020,APOLLOHOSP.NS,1123.348356,1083.158325,1150.963593,1065.307072,1207547 +31-03-2020,APOLLOHOSP.NS,1106.582071,1123.397827,1139.227204,1032.662042,1882578 +01-04-2020,APOLLOHOSP.NS,1120.389432,1073.887329,1123.348207,1065.208328,1017298 +03-04-2020,APOLLOHOSP.NS,1079.1639,1173.203735,1222.417934,1073.098507,2397409 +07-04-2020,APOLLOHOSP.NS,1219.015461,1209.103516,1261.079409,1195.838387,1473088 +08-04-2020,APOLLOHOSP.NS,1209.054119,1246.581177,1320.008182,1194.358846,2070258 +09-04-2020,APOLLOHOSP.NS,1248.603404,1262.263062,1282.136197,1239.38191,1156777 +13-04-2020,APOLLOHOSP.NS,1282.136116,1261.819214,1282.136116,1212.900814,1027810 +15-04-2020,APOLLOHOSP.NS,1277.204481,1341.85376,1395.506114,1273.851179,2274130 +16-04-2020,APOLLOHOSP.NS,1351.913872,1403.889648,1420.212275,1315.718233,1281806 +17-04-2020,APOLLOHOSP.NS,1430.074688,1355.217651,1451.772373,1341.311432,1718038 +20-04-2020,APOLLOHOSP.NS,1365.968136,1431.011841,1444.868822,1354.133033,1859711 +21-04-2020,APOLLOHOSP.NS,1396.541966,1332.58313,1413.357721,1311.822341,1669510 +22-04-2020,APOLLOHOSP.NS,1332.681876,1329.772461,1349.546873,1293.379496,1272533 +23-04-2020,APOLLOHOSP.NS,1353.146786,1365.03125,1397.429821,1343.086996,1301177 +24-04-2020,APOLLOHOSP.NS,1341.311366,1340.818237,1358.570888,1322.671059,755944 +27-04-2020,APOLLOHOSP.NS,1351.272758,1399.402222,1403.791024,1351.272758,1179779 +28-04-2020,APOLLOHOSP.NS,1410.152451,1406.848389,1438.162096,1397.577655,1214114 +29-04-2020,APOLLOHOSP.NS,1400.486844,1398.464966,1409.165965,1356.105218,1010961 +30-04-2020,APOLLOHOSP.NS,1422.086091,1375.189453,1422.086091,1368.187042,731401 +04-05-2020,APOLLOHOSP.NS,1375.485491,1352.900146,1407.538893,1336.873445,1532116 +05-05-2020,APOLLOHOSP.NS,1379.775493,1329.081787,1382.537064,1316.112465,652241 +06-05-2020,APOLLOHOSP.NS,1331.449071,1287.807129,1340.325398,1244.411752,1621448 +07-05-2020,APOLLOHOSP.NS,1276.169241,1253.682617,1316.655203,1248.110232,935845 +08-05-2020,APOLLOHOSP.NS,1262.706749,1296.732666,1309.2581,1258.662993,1250585 +11-05-2020,APOLLOHOSP.NS,1301.861253,1286.27832,1323.312376,1264.777957,717988 +12-05-2020,APOLLOHOSP.NS,1278.28929,1283.220581,1301.860886,1263.347453,663107 +13-05-2020,APOLLOHOSP.NS,1315.668747,1266.898315,1315.668747,1240.713106,1508002 +14-05-2020,APOLLOHOSP.NS,1271.583021,1276.612915,1291.998522,1248.405948,907116 +15-05-2020,APOLLOHOSP.NS,1281.149514,1336.675903,1358.176262,1272.421152,1984090 +18-05-2020,APOLLOHOSP.NS,1336.37997,1248.652344,1346.143951,1238.7404,860662 +19-05-2020,APOLLOHOSP.NS,1272.273316,1256.739746,1284.108416,1249.589373,960164 +20-05-2020,APOLLOHOSP.NS,1257.38102,1270.744751,1281.100466,1252.646931,531853 +21-05-2020,APOLLOHOSP.NS,1274.24584,1262.706665,1291.998491,1254.717876,608962 +22-05-2020,APOLLOHOSP.NS,1252.548425,1262.411011,1278.191148,1235.436862,775343 +26-05-2020,APOLLOHOSP.NS,1272.273451,1303.587158,1320.402914,1268.427019,1145344 +27-05-2020,APOLLOHOSP.NS,1304.030835,1319.219238,1340.818322,1299.888597,1386447 +28-05-2020,APOLLOHOSP.NS,1321.586294,1318.67688,1335.393912,1298.90235,523206 +29-05-2020,APOLLOHOSP.NS,1304.8198,1338.303223,1348.806898,1296.880372,870048 +01-06-2020,APOLLOHOSP.NS,1353.146649,1354.428833,1378.78937,1338.895262,868868 +02-06-2020,APOLLOHOSP.NS,1360.05058,1341.952759,1375.682754,1331.94221,608623 +03-06-2020,APOLLOHOSP.NS,1351.174082,1331.251709,1387.665644,1321.635689,738592 +04-06-2020,APOLLOHOSP.NS,1336.38004,1345.50293,1348.954834,1317.641132,762916 +05-06-2020,APOLLOHOSP.NS,1350.779589,1340.374634,1361.825756,1333.125538,548928 +08-06-2020,APOLLOHOSP.NS,1349.793434,1345.30603,1388.652046,1333.470928,746452 +09-06-2020,APOLLOHOSP.NS,1351.124527,1345.798828,1372.871571,1334.111571,517243 +10-06-2020,APOLLOHOSP.NS,1346.242855,1337.021362,1359.458743,1313.696325,710311 +11-06-2020,APOLLOHOSP.NS,1340.325327,1329.032715,1371.885599,1320.600156,677212 +12-06-2020,APOLLOHOSP.NS,1287.067316,1384.312378,1390.624456,1284.305744,1340007 +15-06-2020,APOLLOHOSP.NS,1375.633164,1391.314575,1409.363151,1352.160168,1375760 +16-06-2020,APOLLOHOSP.NS,1420.212237,1353.886353,1420.212237,1336.67619,1021337 +17-06-2020,APOLLOHOSP.NS,1356.10538,1333.766602,1367.595315,1328.144977,481888 +18-06-2020,APOLLOHOSP.NS,1336.330899,1328.93396,1349.694749,1317.838552,591592 +19-06-2020,APOLLOHOSP.NS,1338.352567,1351.864258,1364.981542,1331.596721,894818 +22-06-2020,APOLLOHOSP.NS,1361.036748,1379.085327,1389.39168,1352.801514,758430 +23-06-2020,APOLLOHOSP.NS,1388.651834,1396.640503,1402.459452,1375.238744,630401 +24-06-2020,APOLLOHOSP.NS,1404.432086,1392.39978,1420.212221,1381.74814,681132 +25-06-2020,APOLLOHOSP.NS,1392.399787,1417.746582,1424.157262,1386.18631,872300 +26-06-2020,APOLLOHOSP.NS,1433.033416,1369.074585,1459.662392,1357.387447,3862478 +29-06-2020,APOLLOHOSP.NS,1362.022765,1346.291992,1386.235455,1340.571646,911358 +30-06-2020,APOLLOHOSP.NS,1358.077843,1331.300903,1365.425421,1325.531316,759369 +01-07-2020,APOLLOHOSP.NS,1331.448911,1301.515991,1334.950177,1292.984832,1066663 +02-07-2020,APOLLOHOSP.NS,1311.723657,1343.826416,1349.102874,1308.025188,1095777 +03-07-2020,APOLLOHOSP.NS,1353.146735,1360.8396,1381.748233,1347.229183,1034372 +06-07-2020,APOLLOHOSP.NS,1365.770801,1390.673828,1393.43528,1362.614702,684284 +07-07-2020,APOLLOHOSP.NS,1388.651907,1399.747314,1406.404559,1375.830547,750569 +08-07-2020,APOLLOHOSP.NS,1407.39103,1374.696533,1411.336064,1368.137889,931697 +09-07-2020,APOLLOHOSP.NS,1385.693168,1384.706909,1398.514528,1371.244457,534658 +10-07-2020,APOLLOHOSP.NS,1380.761816,1383.178101,1419.423098,1377.556476,722285 +13-07-2020,APOLLOHOSP.NS,1395.506277,1411.779541,1423.072272,1387.221803,769099 +14-07-2020,APOLLOHOSP.NS,1406.355179,1421.93811,1435.006035,1399.106203,846728 +15-07-2020,APOLLOHOSP.NS,1430.173274,1445.115112,1449.651877,1420.31069,821199 +16-07-2020,APOLLOHOSP.NS,1449.750582,1416.858887,1471.448269,1407.93332,1040680 +17-07-2020,APOLLOHOSP.NS,1416.957362,1478.598511,1486.291374,1416.957362,1195304 +20-07-2020,APOLLOHOSP.NS,1487.080398,1464.692261,1496.795018,1445.115056,1032717 +21-07-2020,APOLLOHOSP.NS,1480.275261,1479.486206,1499.112772,1474.456312,731642 +22-07-2020,APOLLOHOSP.NS,1479.387701,1460.796753,1486.340871,1448.073995,477423 +23-07-2020,APOLLOHOSP.NS,1464.593874,1510.25769,1513.906799,1458.084592,1015614 +24-07-2020,APOLLOHOSP.NS,1515.829957,1491.272217,1528.059587,1475.492081,1481040 +27-07-2020,APOLLOHOSP.NS,1498.126479,1487.622803,1510.602671,1471.546863,442729 +28-07-2020,APOLLOHOSP.NS,1497.534876,1577.224487,1587.185794,1490.236539,1886396 +29-07-2020,APOLLOHOSP.NS,1577.224396,1618.745972,1626.734641,1559.274542,1522653 +30-07-2020,APOLLOHOSP.NS,1614.998135,1692.567383,1704.254521,1608.735419,2000500 +31-07-2020,APOLLOHOSP.NS,1693.455122,1651.588379,1693.455122,1620.915765,885944 +03-08-2020,APOLLOHOSP.NS,1647.051586,1552.715942,1679.746077,1545.565569,2067390 +04-08-2020,APOLLOHOSP.NS,1548.425817,1631.222168,1644.14225,1546.502661,2098343 +05-08-2020,APOLLOHOSP.NS,1643.994085,1653.215576,1691.433088,1635.216361,1857434 +06-08-2020,APOLLOHOSP.NS,1665.297268,1670.179199,1716.089575,1631.468558,1406163 +07-08-2020,APOLLOHOSP.NS,1677.1819,1719.245728,1728.911109,1677.1819,1570379 +10-08-2020,APOLLOHOSP.NS,1734.779099,1760.619141,1773.292537,1729.897169,1082244 +11-08-2020,APOLLOHOSP.NS,1765.402662,1726.692017,1773.243368,1714.61035,697840 +12-08-2020,APOLLOHOSP.NS,1726.692021,1683.543213,1729.552195,1679.696781,804252 +13-08-2020,APOLLOHOSP.NS,1701.295807,1701.394409,1753.468903,1687.981318,1005174 +14-08-2020,APOLLOHOSP.NS,1711.158375,1683.888306,1725.952252,1664.3111,765898 +17-08-2020,APOLLOHOSP.NS,1691.433197,1680.978882,1703.514863,1662.831703,479355 +18-08-2020,APOLLOHOSP.NS,1680.978987,1673.828613,1693.208617,1655.730794,639935 +19-08-2020,APOLLOHOSP.NS,1686.501796,1661.845337,1694.638427,1658.886562,606462 +20-08-2020,APOLLOHOSP.NS,1655.927918,1669.932739,1680.584379,1649.024109,455458 +21-08-2020,APOLLOHOSP.NS,1691.433302,1654.448608,1724.96609,1642.761469,1091774 +24-08-2020,APOLLOHOSP.NS,1672.201145,1667.319214,1676.639308,1652.377375,525574 +25-08-2020,APOLLOHOSP.NS,1667.763092,1641.577881,1692.912683,1635.857654,682054 +26-08-2020,APOLLOHOSP.NS,1641.577566,1628.509644,1641.577566,1612.729511,748724 +27-08-2020,APOLLOHOSP.NS,1633.243722,1627.326172,1656.864559,1615.688276,476278 +28-08-2020,APOLLOHOSP.NS,1631.074273,1639.112183,1652.87056,1624.910157,548801 +31-08-2020,APOLLOHOSP.NS,1647.051683,1612.088867,1653.906131,1599.711275,626908 +01-09-2020,APOLLOHOSP.NS,1612.532432,1647.889771,1671.707934,1603.754709,1106516 +02-09-2020,APOLLOHOSP.NS,1664.50826,1675.307861,1684.923881,1647.051534,1098000 +03-09-2020,APOLLOHOSP.NS,1679.746118,1675.60376,1693.405773,1665.297407,588865 +04-09-2020,APOLLOHOSP.NS,1661.845554,1627.227905,1666.530282,1620.422698,456702 +07-09-2020,APOLLOHOSP.NS,1631.27152,1626.586792,1644.980537,1598.133259,443358 +08-09-2020,APOLLOHOSP.NS,1637.139363,1628.953491,1662.732837,1608.439271,710352 +09-09-2020,APOLLOHOSP.NS,1613.51874,1584.374756,1664.952139,1578.802492,1000765 +10-09-2020,APOLLOHOSP.NS,1578.013414,1586.791138,1592.80729,1563.268899,936677 +11-09-2020,APOLLOHOSP.NS,1591.821088,1589.651367,1625.994966,1573.131539,867578 +14-09-2020,APOLLOHOSP.NS,1615.392514,1601.387573,1630.482193,1568.298679,1094575 +15-09-2020,APOLLOHOSP.NS,1579.049142,1649.862427,1675.209341,1579.049142,2802668 +16-09-2020,APOLLOHOSP.NS,1669.686169,1665.691895,1714.511687,1654.991015,2077987 +17-09-2020,APOLLOHOSP.NS,1674.681561,1755.538452,1765.31836,1662.975361,2006191 +18-09-2020,APOLLOHOSP.NS,1755.538434,1806.265381,1849.237596,1752.525512,3235148 +21-09-2020,APOLLOHOSP.NS,1801.918757,1809.327759,1876.947203,1788.977603,2220744 +22-09-2020,APOLLOHOSP.NS,1820.589307,1767.442139,1820.589307,1741.609394,1384803 +23-09-2020,APOLLOHOSP.NS,1770.257613,1795.744629,1812.587688,1738.794074,1421474 +24-09-2020,APOLLOHOSP.NS,1801.869273,1924.019043,1950.049312,1773.418658,5742817 +25-09-2020,APOLLOHOSP.NS,1943.282629,2003.048584,2022.163787,1897.297371,3665739 +28-09-2020,APOLLOHOSP.NS,2010.308951,2034.906738,2071.556693,1974.844509,2422864 +29-09-2020,APOLLOHOSP.NS,2034.907064,2059.900146,2089.289189,2030.116054,2160713 +30-09-2020,APOLLOHOSP.NS,2078.471724,2121.987305,2141.695199,2060.789005,2025626 +01-10-2020,APOLLOHOSP.NS,2124.901872,2064.39502,2132.755366,2051.305782,1224430 +05-10-2020,APOLLOHOSP.NS,2069.581269,2100.946045,2130.82902,2043.007745,1594662 +06-10-2020,APOLLOHOSP.NS,2116.504898,2100.007568,2129.693018,2078.274496,903168 +07-10-2020,APOLLOHOSP.NS,2093.981406,2146.733643,2161.847813,2071.556876,1470503 +08-10-2020,APOLLOHOSP.NS,2163.42888,2221.367188,2229.517091,2161.305063,1899346 +09-10-2020,APOLLOHOSP.NS,2217.662656,2249.472168,2285.924366,2209.216585,2181213 +12-10-2020,APOLLOHOSP.NS,2203.93081,2246.063232,2304.693223,2203.93081,2053057 +13-10-2020,APOLLOHOSP.NS,2254.55943,2227.09668,2264.685067,2218.946777,939023 +14-10-2020,APOLLOHOSP.NS,2237.518876,2200.671387,2246.360238,2183.383713,1405987 +15-10-2020,APOLLOHOSP.NS,2216.77334,2156.118408,2262.215218,2148.610523,2782519 +16-10-2020,APOLLOHOSP.NS,2183.185873,2183.729248,2192.076675,2148.610531,1036072 +19-10-2020,APOLLOHOSP.NS,2197.312672,2185.260742,2213.810003,2159.526758,760641 +20-10-2020,APOLLOHOSP.NS,2187.9278,2185.408691,2198.003995,2149.697397,869774 +21-10-2020,APOLLOHOSP.NS,2198.004126,2123.420166,2204.37582,2109.787553,1473524 +22-10-2020,APOLLOHOSP.NS,2123.42004,2076.199951,2144.412213,2067.161065,1391948 +23-10-2020,APOLLOHOSP.NS,2072.74244,2049.823975,2081.485159,2027.695851,1124706 +26-10-2020,APOLLOHOSP.NS,2053.775414,2027.399414,2085.387156,1999.590935,1236009 +27-10-2020,APOLLOHOSP.NS,2054.219758,2092.944092,2120.950215,2009.913952,1429726 +28-10-2020,APOLLOHOSP.NS,2082.275674,2054.072021,2106.182009,2040.933341,958986 +29-10-2020,APOLLOHOSP.NS,2052.688745,2060.54248,2074.520702,2035.993889,606805 +30-10-2020,APOLLOHOSP.NS,2062.616569,2093.734375,2118.727455,2052.7379,1071769 +02-11-2020,APOLLOHOSP.NS,2112.158535,2044.193237,2122.679222,2039.945361,637352 +03-11-2020,APOLLOHOSP.NS,2059.702279,2085.732666,2133.594764,2054.664062,1528660 +04-11-2020,APOLLOHOSP.NS,2087.363002,2078.077148,2121.938347,2062.666327,725363 +05-11-2020,APOLLOHOSP.NS,2106.181975,2096.84668,2113.590978,2078.96619,466474 +06-11-2020,APOLLOHOSP.NS,2102.181345,2060.592041,2142.140524,2037.525487,1290149 +09-11-2020,APOLLOHOSP.NS,2074.32316,2059.109863,2083.905421,2004.530333,1534921 +10-11-2020,APOLLOHOSP.NS,2064.641882,2008.728638,2064.641882,1961.903721,2804380 +11-11-2020,APOLLOHOSP.NS,2037.969347,2168.713623,2181.950943,2025.127077,3735087 +12-11-2020,APOLLOHOSP.NS,2128.853271,2084.84375,2178.444143,2068.593387,2435538 +13-11-2020,APOLLOHOSP.NS,2095.315335,2238.309082,2285.924223,2085.881157,4605948 +14-11-2020,APOLLOHOSP.NS,2247.397113,2256.929932,2295.308656,2242.50722,325596 +17-11-2020,APOLLOHOSP.NS,2256.28819,2279.35498,2313.189425,2238.556026,1832334 +18-11-2020,APOLLOHOSP.NS,2263.351134,2260.930908,2300.346942,2254.608657,1036844 +19-11-2020,APOLLOHOSP.NS,2260.930755,2271.155273,2385.698384,2249.372762,2584654 +20-11-2020,APOLLOHOSP.NS,2306.669089,2321.092041,2369.546717,2296.494012,2144949 +23-11-2020,APOLLOHOSP.NS,2345.196556,2346.530273,2373.696619,2300.248602,1693126 +24-11-2020,APOLLOHOSP.NS,2353.741217,2285.282227,2393.996797,2268.982421,2018323 +25-11-2020,APOLLOHOSP.NS,2307.163456,2214.303955,2326.426863,2209.216536,1501778 +26-11-2020,APOLLOHOSP.NS,2229.072385,2276.391357,2289.875645,2216.773489,1207176 +27-11-2020,APOLLOHOSP.NS,2286.862672,2319.412842,2346.184134,2270.118375,8998610 +01-12-2020,APOLLOHOSP.NS,2355.074961,2433.116455,2478.410254,2320.549057,2001392 +02-12-2020,APOLLOHOSP.NS,2444.674227,2382.290527,2454.898746,2346.628435,1611325 +03-12-2020,APOLLOHOSP.NS,2470.655699,2360.903564,2470.705141,2343.121956,1745381 +04-12-2020,APOLLOHOSP.NS,2370.880374,2405.109863,2415.334381,2370.880374,1219317 +07-12-2020,APOLLOHOSP.NS,2405.11013,2403.183838,2438.598964,2388.711684,778998 +08-12-2020,APOLLOHOSP.NS,2436.079639,2420.718262,2474.606446,2386.43933,1412683 +09-12-2020,APOLLOHOSP.NS,2474.754992,2413.062744,2489.424914,2403.480482,1650915 +10-12-2020,APOLLOHOSP.NS,2425.164007,2364.015137,2425.164007,2341.244754,1121002 +11-12-2020,APOLLOHOSP.NS,2374.437068,2331.26709,2383.722921,2316.547969,1654915 +14-12-2020,APOLLOHOSP.NS,2346.974306,2328.204834,2361.347818,2318.52369,800654 +15-12-2020,APOLLOHOSP.NS,2332.353944,2326.624268,2363.570637,2306.669403,1060707 +16-12-2020,APOLLOHOSP.NS,2340.256527,2360.705322,2381.993901,2331.365726,948217 +17-12-2020,APOLLOHOSP.NS,2365.941435,2375.326172,2393.601711,2351.370397,1184865 +18-12-2020,APOLLOHOSP.NS,2375.820248,2358.779541,2398.54119,2338.429383,1065060 +21-12-2020,APOLLOHOSP.NS,2356.063123,2307.114258,2404.468612,2276.737343,1241568 +22-12-2020,APOLLOHOSP.NS,2311.608594,2379.129395,2395.577282,2223.688438,1249868 +23-12-2020,APOLLOHOSP.NS,2361.002129,2404.270752,2431.041803,2361.002129,1093766 +24-12-2020,APOLLOHOSP.NS,2405.456093,2383.772461,2423.089615,2376.116492,543157 +28-12-2020,APOLLOHOSP.NS,2396.07132,2359.81665,2399.973346,2346.677972,784636 +29-12-2020,APOLLOHOSP.NS,2373.844492,2347.666016,2386.291713,2342.232747,585199 +30-12-2020,APOLLOHOSP.NS,2353.938942,2367.275146,2374.832232,2322.672807,569168 +31-12-2020,APOLLOHOSP.NS,2361.101101,2383.525635,2398.541165,2356.062883,855723 +01-01-2021,APOLLOHOSP.NS,2376.314128,2385.550781,2400.51687,2365.941524,423934 +04-01-2021,APOLLOHOSP.NS,2388.761274,2380.018555,2399.528928,2369.152018,527018 +05-01-2021,APOLLOHOSP.NS,2375.820264,2479.00293,2485.325424,2356.853265,1720467 +06-01-2021,APOLLOHOSP.NS,2491.400516,2471.79126,2508.046171,2450.89797,1108589 +07-01-2021,APOLLOHOSP.NS,2471.791276,2478.11377,2532.890946,2469.667459,1014690 +08-01-2021,APOLLOHOSP.NS,2503.155779,2522.518066,2547.708672,2485.17665,862326 +11-01-2021,APOLLOHOSP.NS,2533.631666,2519.604004,2560.402956,2493.870023,422296 +12-01-2021,APOLLOHOSP.NS,2527.9517,2486.708252,2553.636242,2477.768007,500012 +13-01-2021,APOLLOHOSP.NS,2497.327832,2449.119873,2506.959535,2408.172833,662618 +14-01-2021,APOLLOHOSP.NS,2451.787079,2481.521973,2498.216829,2444.970893,603193 +15-01-2021,APOLLOHOSP.NS,2489.42494,2560.897217,2581.988033,2479.645153,1941813 +18-01-2021,APOLLOHOSP.NS,2567.960337,2577.592041,2598.930065,2516.14676,1572820 +19-01-2021,APOLLOHOSP.NS,2586.729449,2613.401855,2626.738058,2548.696574,1202289 +20-01-2021,APOLLOHOSP.NS,2613.155089,2643.334473,2650.298983,2611.179355,1064146 +21-01-2021,APOLLOHOSP.NS,2642.544132,2553.685547,2652.422802,2543.164619,994932 +22-01-2021,APOLLOHOSP.NS,2558.625027,2566.379639,2619.823341,2535.953527,1194708 +25-01-2021,APOLLOHOSP.NS,2579.172711,2654.299805,2675.143895,2579.172711,1764152 +27-01-2021,APOLLOHOSP.NS,2665.265032,2568.849121,2716.288263,2555.858767,1665899 +28-01-2021,APOLLOHOSP.NS,2562.526708,2590.582031,2666.746665,2549.239947,1410605 +29-01-2021,APOLLOHOSP.NS,2590.780302,2530.174561,2644.026242,2520.048923,921579 +01-02-2021,APOLLOHOSP.NS,2558.575374,2631.183594,2644.075306,2497.426507,879244 +02-02-2021,APOLLOHOSP.NS,2646.989677,2672.328369,2711.694966,2645.507876,607131 +03-02-2021,APOLLOHOSP.NS,2681.959777,2687.689453,2774.078366,2671.192124,1286454 +04-02-2021,APOLLOHOSP.NS,2696.876952,2698.506836,2714.559675,2653.410803,455213 +05-02-2021,APOLLOHOSP.NS,2706.755476,2705.372559,2749.233755,2655.040544,941316 +08-02-2021,APOLLOHOSP.NS,2707.743594,2697.124023,2746.270409,2691.937721,564043 +09-02-2021,APOLLOHOSP.NS,2713.177003,2755.457764,2802.183926,2704.879016,1052950 +10-02-2021,APOLLOHOSP.NS,2779.709191,2723.054932,2793.68741,2712.33648,745906 +11-02-2021,APOLLOHOSP.NS,2726.512466,2723.054932,2745.775869,2696.876461,581642 +12-02-2021,APOLLOHOSP.NS,2734.415535,2714.75708,2756.148606,2693.024009,693562 +15-02-2021,APOLLOHOSP.NS,2743.306508,3053.150879,3089.059939,2726.957262,4446974 +16-02-2021,APOLLOHOSP.NS,3051.521239,3163.891113,3214.074806,3010.030824,4381584 +17-02-2021,APOLLOHOSP.NS,3138.45347,3195.749756,3244.155239,3138.45347,2081001 +18-02-2021,APOLLOHOSP.NS,3186.364612,3069.05542,3198.515422,3056.460117,1477343 +19-02-2021,APOLLOHOSP.NS,3052.607674,2884.521973,3071.525229,2860.862608,2037556 +22-02-2021,APOLLOHOSP.NS,2883.040196,2894.005615,2931.890167,2832.115607,1246303 +23-02-2021,APOLLOHOSP.NS,2909.46603,2960.390625,3015.464214,2901.859501,1465930 +24-02-2021,APOLLOHOSP.NS,2978.418936,3022.5271,3082.144968,2963.650372,1088420 +25-02-2021,APOLLOHOSP.NS,3063.375349,3053.842529,3101.852717,3020.798188,819639 +26-02-2021,APOLLOHOSP.NS,3032.751694,3021.539307,3135.44042,2984.000361,2103433 +01-03-2021,APOLLOHOSP.NS,3002.176819,3043.765869,3060.411522,2971.059013,678218 +02-03-2021,APOLLOHOSP.NS,3067.820682,3049.841553,3113.756493,3030.182857,944553 +03-03-2021,APOLLOHOSP.NS,3077.304344,3019.90918,3081.650862,3012.401295,536623 +04-03-2021,APOLLOHOSP.NS,3020.896928,3005.189941,3043.914275,2980.394386,687383 +05-03-2021,APOLLOHOSP.NS,2963.600706,2844.562744,2981.135343,2835.178009,1486110 +08-03-2021,APOLLOHOSP.NS,2865.802108,2831.81958,2900.229368,2812.210324,952087 +09-03-2021,APOLLOHOSP.NS,2835.672186,2851.083008,2891.43723,2792.403564,883183 +10-03-2021,APOLLOHOSP.NS,2874.69282,2868.864502,2889.461383,2845.797712,432551 +12-03-2021,APOLLOHOSP.NS,2895.536815,2940.237793,2994.224623,2891.980398,1512021 +15-03-2021,APOLLOHOSP.NS,2961.625349,2960.242432,2988.297759,2879.632386,918701 +16-03-2021,APOLLOHOSP.NS,2965.576398,3035.961914,3042.630016,2954.512337,1081398 +17-03-2021,APOLLOHOSP.NS,3042.630382,2961.032471,3044.902524,2933.965011,740599 +18-03-2021,APOLLOHOSP.NS,2989.285498,2922.802002,3027.812311,2886.547332,789785 +19-03-2021,APOLLOHOSP.NS,2918.159398,2898.994873,2946.65946,2852.21927,2288304 +22-03-2021,APOLLOHOSP.NS,2877.656102,2869.852051,2908.526941,2840.117162,488626 +23-03-2021,APOLLOHOSP.NS,2882.497253,2910.997314,2931.791965,2861.702844,630061 +24-03-2021,APOLLOHOSP.NS,2921.962425,2884.176514,2940.731898,2868.815134,627981 +25-03-2021,APOLLOHOSP.NS,2891.486612,2775.26416,2956.685832,2753.67917,1001626 +26-03-2021,APOLLOHOSP.NS,2805.542346,2817.100342,2869.753702,2784.797138,918204 +30-03-2021,APOLLOHOSP.NS,2867.283694,2890.103516,2934.853694,2840.117354,1420415 +31-03-2021,APOLLOHOSP.NS,2865.802245,2867.432129,2892.425213,2847.082213,665173 +01-04-2021,APOLLOHOSP.NS,2851.329996,2858.936523,2878.59498,2808.900915,842489 +05-04-2021,APOLLOHOSP.NS,2886.54706,2884.077393,2978.418681,2850.983852,1241115 +06-04-2021,APOLLOHOSP.NS,2903.340823,2947.350342,2978.418708,2891.683945,1015604 +07-04-2021,APOLLOHOSP.NS,2962.61305,3060.214355,3077.205619,2962.366084,1240450 +08-04-2021,APOLLOHOSP.NS,3096.765166,3076.810303,3106.051018,3051.915864,800699 +09-04-2021,APOLLOHOSP.NS,3109.31107,3094.147217,3125.758958,3068.215711,934037 +12-04-2021,APOLLOHOSP.NS,3081.157265,2968.293457,3081.157265,2942.905323,961549 +13-04-2021,APOLLOHOSP.NS,2995.558256,2944.584229,3024.74953,2915.195189,544916 +15-04-2021,APOLLOHOSP.NS,3000.151899,2957.179688,3002.078192,2867.086271,692875 +16-04-2021,APOLLOHOSP.NS,2963.353748,3023.860596,3035.714999,2957.673513,622872 +19-04-2021,APOLLOHOSP.NS,3001.13961,3119.09082,3203.800406,2969.18202,3552506 +20-04-2021,APOLLOHOSP.NS,3171.053078,3229.979248,3268.851911,3143.145835,2575420 +22-04-2021,APOLLOHOSP.NS,3229.337069,3189.772949,3293.647304,3178.214954,1307224 +23-04-2021,APOLLOHOSP.NS,3218.470225,3161.223389,3258.972766,3132.525808,1030125 +26-04-2021,APOLLOHOSP.NS,3191.155972,3136.131592,3213.531061,3113.756503,557667 +27-04-2021,APOLLOHOSP.NS,3161.174369,3152.333008,3166.113704,3119.48643,505348 +28-04-2021,APOLLOHOSP.NS,3171.052919,3160.43335,3209.579731,3143.985461,575824 +29-04-2021,APOLLOHOSP.NS,3160.433465,3199.602295,3220.446385,3160.433465,589707 +30-04-2021,APOLLOHOSP.NS,3216.495055,3158.704834,3269.839875,3144.183237,906562 +03-05-2021,APOLLOHOSP.NS,3169.86752,3165.422119,3182.709791,3101.902226,728281 +04-05-2021,APOLLOHOSP.NS,3193.922304,3142.6521,3203.899858,3127.982177,581864 +05-05-2021,APOLLOHOSP.NS,3160.976723,3292.46167,3316.26936,3137.613525,1679977 +06-05-2021,APOLLOHOSP.NS,3317.109188,3306.538818,3344.818663,3260.652446,1124908 +07-05-2021,APOLLOHOSP.NS,3306.539068,3270.679688,3355.784337,3261.936968,774478 +10-05-2021,APOLLOHOSP.NS,3274.778897,3283.373291,3302.044121,3222.026899,627199 +11-05-2021,APOLLOHOSP.NS,3274.779107,3218.668213,3274.779107,3205.875383,670759 +12-05-2021,APOLLOHOSP.NS,3235.165328,3157.963623,3235.165328,3146.949003,703372 +14-05-2021,APOLLOHOSP.NS,3161.174166,3102.840576,3172.781603,3057.793989,842794 +17-05-2021,APOLLOHOSP.NS,3108.817842,3114.103027,3151.246687,3077.304977,847722 +18-05-2021,APOLLOHOSP.NS,3135.489791,3125.117188,3149.76442,3101.902313,639445 +19-05-2021,APOLLOHOSP.NS,3141.61426,3190.513672,3196.836165,3123.338723,711069 +20-05-2021,APOLLOHOSP.NS,3206.517179,3180.88208,3233.041502,3175.00432,752076 +21-05-2021,APOLLOHOSP.NS,3207.01101,3208.344727,3219.853279,3185.870755,471439 +24-05-2021,APOLLOHOSP.NS,3208.592049,3221.533203,3245.143128,3200.837196,611909 +25-05-2021,APOLLOHOSP.NS,3226.620404,3160.828369,3227.361304,3132.180228,622276 +26-05-2021,APOLLOHOSP.NS,3166.1134,3144.973145,3180.931403,3139.539877,260821 +27-05-2021,APOLLOHOSP.NS,3147.8377,3160.186035,3184.487656,3115.336977,1084157 +28-05-2021,APOLLOHOSP.NS,3160.186166,3111.138672,3168.089101,3101.90202,555829 +31-05-2021,APOLLOHOSP.NS,3106.841142,3130.302979,3147.640089,3087.083805,635444 +01-06-2021,APOLLOHOSP.NS,3151.295632,3200.491455,3209.579783,3122.499406,706976 +02-06-2021,APOLLOHOSP.NS,3204.936798,3233.881348,3260.948806,3180.931583,843219 +03-06-2021,APOLLOHOSP.NS,3231.312661,3384.086182,3393.322834,3227.410635,1098294 +04-06-2021,APOLLOHOSP.NS,3383.790208,3339.138428,3387.049976,3334.051009,380548 +07-06-2021,APOLLOHOSP.NS,3339.13797,3275.074951,3339.13797,3267.863475,526855 +08-06-2021,APOLLOHOSP.NS,3258.973485,3249.539307,3272.309691,3216.100151,766456 +09-06-2021,APOLLOHOSP.NS,3250.082075,3265.789063,3291.177435,3211.555267,587528 +10-06-2021,APOLLOHOSP.NS,3282.13831,3285.348877,3304.414756,3257.046587,749909 +11-06-2021,APOLLOHOSP.NS,3301.797548,3296.067871,3305.403167,3261.640608,277612 +14-06-2021,APOLLOHOSP.NS,3304.415142,3309.552002,3319.233147,3245.143121,317756 +15-06-2021,APOLLOHOSP.NS,3314.2935,3258.281494,3316.219792,3255.021485,461588 +16-06-2021,APOLLOHOSP.NS,3269.839792,3254.231445,3284.657797,3238.228048,419575 +17-06-2021,APOLLOHOSP.NS,3217.48266,3201.281738,3243.117759,3186.068443,356502 +18-06-2021,APOLLOHOSP.NS,3195.749779,3182.413574,3213.531385,3124.178862,520516 +21-06-2021,APOLLOHOSP.NS,3156.234857,3198.713135,3212.543272,3142.404719,200280 +22-06-2021,APOLLOHOSP.NS,3198.713348,3218.668213,3262.875261,3190.909295,567861 +23-06-2021,APOLLOHOSP.NS,3235.214756,3205.430664,3235.214756,3173.028581,504942 +24-06-2021,APOLLOHOSP.NS,3190.711569,3164.38501,3241.833687,3103.631188,1754163 +25-06-2021,APOLLOHOSP.NS,3213.778361,3397.274658,3422.959201,3183.154483,3717669 +28-06-2021,APOLLOHOSP.NS,3406.016866,3412.240234,3447.655358,3360.920599,1213113 +29-06-2021,APOLLOHOSP.NS,3378.505034,3547.578369,3561.210982,3378.505034,2268589 +30-06-2021,APOLLOHOSP.NS,3573.114903,3575.93042,3615.4451,3539.132375,1291906 +01-07-2021,APOLLOHOSP.NS,3575.930234,3633.819092,3652.09463,3551.381644,876022 +02-07-2021,APOLLOHOSP.NS,3656.095276,3687.904541,3699.462535,3622.507803,573795 +05-07-2021,APOLLOHOSP.NS,3714.379811,3672.988281,3717.29397,3657.774985,444545 +06-07-2021,APOLLOHOSP.NS,3672.790536,3661.281982,3705.242063,3651.156346,344090 +07-07-2021,APOLLOHOSP.NS,3669.925738,3670.518555,3712.206492,3652.736949,466002 +08-07-2021,APOLLOHOSP.NS,3655.107582,3626.854492,3674.864921,3612.629305,459811 +09-07-2021,APOLLOHOSP.NS,3628.435294,3680.693359,3698.573848,3628.435294,469932 +12-07-2021,APOLLOHOSP.NS,3699.561833,3701.932617,3742.830455,3684.842711,464757 +13-07-2021,APOLLOHOSP.NS,3722.282805,3704.797607,3724.209097,3675.853056,246112 +14-07-2021,APOLLOHOSP.NS,3708.452578,3709.24292,3729.197784,3663.899682,395272 +15-07-2021,APOLLOHOSP.NS,3729.049753,3716.701416,3751.918777,3705.044537,399845 +16-07-2021,APOLLOHOSP.NS,3716.701276,3733.248047,3741.052099,3696.993137,226565 +19-07-2021,APOLLOHOSP.NS,3733.248234,3836.628418,3872.389155,3719.319213,1044561 +20-07-2021,APOLLOHOSP.NS,3842.802645,3835.838135,3860.584251,3770.984762,357815 +22-07-2021,APOLLOHOSP.NS,3842.80228,3936.946045,3955.419108,3842.80228,760359 +23-07-2021,APOLLOHOSP.NS,3936.94607,3871.351563,3951.220699,3865.523244,335985 +26-07-2021,APOLLOHOSP.NS,3889.232179,4050.600342,4108.340876,3882.317111,1982531 +27-07-2021,APOLLOHOSP.NS,4070.900739,4028.768311,4138.81659,4001.305562,859687 +28-07-2021,APOLLOHOSP.NS,4050.254565,3979.523193,4050.254565,3937.143797,455244 +29-07-2021,APOLLOHOSP.NS,3990.982148,3989.747314,4005.355659,3944.74993,449417 +30-07-2021,APOLLOHOSP.NS,3982.091989,3986.043457,4036.869167,3958.877114,627367 +02-08-2021,APOLLOHOSP.NS,4010.394407,3999.033936,4043.290428,3986.093022,344295 +03-08-2021,APOLLOHOSP.NS,4040.968349,4043.042725,4173.737561,4014.740435,981680 +04-08-2021,APOLLOHOSP.NS,4060.923454,4017.062256,4078.507776,4003.479085,305863 +05-08-2021,APOLLOHOSP.NS,4035.238731,4024.322754,4061.812495,3987.030779,270458 +06-08-2021,APOLLOHOSP.NS,4040.17823,4038.449463,4127.357246,4023.779542,717143 +09-08-2021,APOLLOHOSP.NS,4059.14549,3955.123047,4061.121224,3941.589317,431991 +10-08-2021,APOLLOHOSP.NS,3975.176816,4013.506104,4037.214912,3951.468008,364246 +11-08-2021,APOLLOHOSP.NS,4015.6795,3977.498535,4033.60919,3867.499444,831738 +12-08-2021,APOLLOHOSP.NS,3978.140579,4082.953369,4092.683956,3927.117343,556973 +13-08-2021,APOLLOHOSP.NS,4094.659425,4014.790283,4095.449526,3989.204384,553736 +16-08-2021,APOLLOHOSP.NS,4095.69645,4292.380859,4321.424052,4075.099327,3709012 +17-08-2021,APOLLOHOSP.NS,4292.282319,4860.799805,4913.650692,4279.687014,8069431 +18-08-2021,APOLLOHOSP.NS,4794.077911,4732.693848,4905.774984,4707.14181,2941548 +20-08-2021,APOLLOHOSP.NS,4664.588082,4691.770996,4877.801169,4643.039637,2331020 +23-08-2021,APOLLOHOSP.NS,4724.884853,4688.558594,4783.84697,4665.774562,699991 +24-08-2021,APOLLOHOSP.NS,4764.423338,4784.934082,4832.578508,4695.872877,1576663 +25-08-2021,APOLLOHOSP.NS,4808.904095,4716.630371,4823.731137,4695.230103,469002 +26-08-2021,APOLLOHOSP.NS,4721.375547,4646.202148,4724.884421,4592.824793,800419 +27-08-2021,APOLLOHOSP.NS,4662.710196,4710.156738,4776.28526,4622.430058,937887 +30-08-2021,APOLLOHOSP.NS,4734.966786,4702.692871,4772.33074,4667.157682,632354 +31-08-2021,APOLLOHOSP.NS,4711.145168,4912.249023,4987.817719,4711.145168,2883159 +01-09-2021,APOLLOHOSP.NS,4927.521163,4980.947754,5013.320135,4888.278725,841956 +02-09-2021,APOLLOHOSP.NS,4980.947309,4985.346191,5062.941051,4955.19787,900686 +03-09-2021,APOLLOHOSP.NS,4995.725299,4956.72998,5014.802569,4909.728445,567961 +06-09-2021,APOLLOHOSP.NS,4971.013142,4937.899414,4981.886307,4914.670381,439776 +07-09-2021,APOLLOHOSP.NS,4962.512642,4820.81543,4965.08276,4803.962216,479021 +08-09-2021,APOLLOHOSP.NS,4843.501858,4755.92334,4844.935332,4736.846066,642506 +09-09-2021,APOLLOHOSP.NS,4760.173581,4665.131836,4764.423807,4630.980402,838279 +13-09-2021,APOLLOHOSP.NS,4680.403914,4691.128906,4740.700564,4627.372612,1151299 +14-09-2021,APOLLOHOSP.NS,4717.966536,4677.884277,4717.966536,4642.546481,528943 +15-09-2021,APOLLOHOSP.NS,4695.230942,4736.795898,4763.633236,4632.512348,659281 +16-09-2021,APOLLOHOSP.NS,4763.435145,4824.473145,4833.616489,4736.795695,779552 +17-09-2021,APOLLOHOSP.NS,4818.789634,4851.65625,4888.476745,4808.361472,814867 +20-09-2021,APOLLOHOSP.NS,4807.916485,4821.854004,4895.445281,4726.565624,434640 +21-09-2021,APOLLOHOSP.NS,4801.985565,4835.198242,4862.232984,4734.917803,462221 +22-09-2021,APOLLOHOSP.NS,4868.213553,4848.345215,4952.233483,4813.748773,562041 +23-09-2021,APOLLOHOSP.NS,4874.539183,5025.577637,5074.803233,4848.443681,696944 +24-09-2021,APOLLOHOSP.NS,5096.648705,4677.240723,5138.065489,4657.224211,1949974 +27-09-2021,APOLLOHOSP.NS,4694.04479,4512.907715,4715.989011,4412.627752,1885178 +28-09-2021,APOLLOHOSP.NS,4527.190602,4360.188477,4576.515137,4325.542811,1051440 +29-09-2021,APOLLOHOSP.NS,4369.035474,4372.495117,4455.131269,4349.266082,571896 +30-09-2021,APOLLOHOSP.NS,4393.746726,4429.924805,4448.754955,4333.104029,808446 +01-10-2021,APOLLOHOSP.NS,4429.925174,4407.980957,4467.882308,4383.862397,534563 +04-10-2021,APOLLOHOSP.NS,4408.476217,4495.807617,4512.364486,4389.646061,535335 +05-10-2021,APOLLOHOSP.NS,4518.294817,4430.716309,4524.077461,4417.520142,425555 +06-10-2021,APOLLOHOSP.NS,4443.170821,4328.26123,4457.009395,4305.773547,480575 +07-10-2021,APOLLOHOSP.NS,4359.150459,4377.239258,4416.48169,4330.484844,276775 +08-10-2021,APOLLOHOSP.NS,4407.585819,4328.755371,4407.585819,4315.262858,269607 +11-10-2021,APOLLOHOSP.NS,4350.353237,4326.679199,4371.951392,4309.727044,331320 +12-10-2021,APOLLOHOSP.NS,4298.854154,4301.127441,4356.23462,4243.796206,612692 +13-10-2021,APOLLOHOSP.NS,4334.439401,4327.025879,4358.162673,4289.958267,302343 +14-10-2021,APOLLOHOSP.NS,4353.170867,4278.491699,4378.673189,4262.626955,436160 +18-10-2021,APOLLOHOSP.NS,4397.700842,4280.468262,4397.700842,4271.819154,345049 +19-10-2021,APOLLOHOSP.NS,4301.819751,4251.457031,4337.058596,4177.914989,285362 +20-10-2021,APOLLOHOSP.NS,4251.457704,4098.937012,4267.570051,4087.322492,510321 +21-10-2021,APOLLOHOSP.NS,4138.722424,4087.173828,4186.070024,4028.26094,698306 +22-10-2021,APOLLOHOSP.NS,4107.585513,3981.950928,4141.14425,3956.201487,347114 +25-10-2021,APOLLOHOSP.NS,3998.754717,4115.987305,4201.885214,3909.397164,1151030 +26-10-2021,APOLLOHOSP.NS,4115.98812,4218.739746,4258.822002,4087.865962,790450 +27-10-2021,APOLLOHOSP.NS,4229.462826,4227.23877,4275.22925,4166.546843,623848 +28-10-2021,APOLLOHOSP.NS,4228.475239,4240.040527,4264.258034,4176.284235,537955 +29-10-2021,APOLLOHOSP.NS,4240.040422,4212.906738,4298.854365,4113.071307,705546 +01-11-2021,APOLLOHOSP.NS,4231.837015,4286.598145,4299.843543,4208.904323,239375 +02-11-2021,APOLLOHOSP.NS,4289.958957,4240.436523,4344.324797,4221.309536,389193 +03-11-2021,APOLLOHOSP.NS,4267.223383,4387.421387,4398.640614,4250.46863,667752 +04-11-2021,APOLLOHOSP.NS,4396.712813,4387.371582,4426.366901,4368.88749,69818 +08-11-2021,APOLLOHOSP.NS,4387.421794,4354.555176,4423.401995,4327.520432,285968 +09-11-2021,APOLLOHOSP.NS,4402.643634,4480.633789,4503.022529,4369.035667,547476 +10-11-2021,APOLLOHOSP.NS,4469.958563,4500.354004,4531.144736,4428.343896,359967 +11-11-2021,APOLLOHOSP.NS,4492.692899,4514.587402,4673.582821,4474.850735,1110123 +12-11-2021,APOLLOHOSP.NS,4559.711699,4615.65918,4633.945869,4518.44309,423439 +15-11-2021,APOLLOHOSP.NS,4745.444605,5022.364746,5088.196435,4745.444605,3044498 +16-11-2021,APOLLOHOSP.NS,5021.425246,5038.081055,5144.983939,4981.886465,1118231 +17-11-2021,APOLLOHOSP.NS,5021.425562,5667.835449,5777.011627,5016.631388,6482125 +18-11-2021,APOLLOHOSP.NS,5667.835281,5524.161133,5776.418277,5482.200407,2165157 +22-11-2021,APOLLOHOSP.NS,5532.464088,5357.010742,5574.968279,5251.738735,1204625 +23-11-2021,APOLLOHOSP.NS,5312.530382,5391.36084,5476.122116,5288.312874,763056 +24-11-2021,APOLLOHOSP.NS,5402.974282,5334.967773,5418.246329,5243.929636,697909 +25-11-2021,APOLLOHOSP.NS,5337.736334,5635.314941,5683.700726,5263.650337,1575738 +26-11-2021,APOLLOHOSP.NS,5643.173173,5622.02002,5866.962603,5562.563667,2613669 +29-11-2021,APOLLOHOSP.NS,5703.469429,5661.459473,5790.454752,5486.006124,1189390 +30-11-2021,APOLLOHOSP.NS,5688.643043,5622.168457,5762.729039,5564.689041,1352746 +01-12-2021,APOLLOHOSP.NS,5652.761314,5506.76416,5698.527263,5467.917498,835169 +02-12-2021,APOLLOHOSP.NS,5560.883037,5528.461426,5742.020097,5514.523907,1236317 +03-12-2021,APOLLOHOSP.NS,5528.461795,5369.762695,5589.450086,5357.505768,844674 +06-12-2021,APOLLOHOSP.NS,5403.963729,5238.691406,5404.952199,5215.215251,489242 +07-12-2021,APOLLOHOSP.NS,5238.691733,5253.370605,5372.580153,5175.578327,595254 +08-12-2021,APOLLOHOSP.NS,5251.738815,5272.002441,5305.116172,5217.14238,557196 +09-12-2021,APOLLOHOSP.NS,5308.081597,5172.463379,5323.89711,5150.914935,689987 +10-12-2021,APOLLOHOSP.NS,5204.29238,5184.819336,5266.961255,5170.190179,416165 +13-12-2021,APOLLOHOSP.NS,5225.74261,5146.665039,5267.554682,5115.330359,480443 +14-12-2021,APOLLOHOSP.NS,5066.894458,5151.902832,5189.464672,5006.647052,1007056 +15-12-2021,APOLLOHOSP.NS,5169.695623,5132.677246,5209.13546,5110.436682,377883 +16-12-2021,APOLLOHOSP.NS,5169.646623,5144.291992,5181.557488,5083.699001,265216 +17-12-2021,APOLLOHOSP.NS,5140.042121,4731.507813,5140.042121,4675.461391,1133941 +20-12-2021,APOLLOHOSP.NS,4724.884645,4650.700195,4768.377307,4589.612485,994682 +21-12-2021,APOLLOHOSP.NS,4705.116008,4791.706055,4813.847681,4640.914705,1004676 +22-12-2021,APOLLOHOSP.NS,4843.699464,4720.486328,4843.748694,4695.23112,779992 +23-12-2021,APOLLOHOSP.NS,4747.619838,4821.310059,4842.512926,4731.359318,582129 +24-12-2021,APOLLOHOSP.NS,4823.732165,4786.664551,4849.383147,4768.130744,348742 +27-12-2021,APOLLOHOSP.NS,4798.377103,4784.241699,4803.961859,4700.17256,315490 +28-12-2021,APOLLOHOSP.NS,4798.821629,4788.344238,4837.569827,4754.736275,348173 +29-12-2021,APOLLOHOSP.NS,4808.904473,4919.217773,4933.747987,4777.273446,861183 +30-12-2021,APOLLOHOSP.NS,4942.299054,4913.435547,4951.88692,4883.040105,617460 +31-12-2021,APOLLOHOSP.NS,4922.578475,4955.593262,4998.492745,4895.889796,504012 +03-01-2022,APOLLOHOSP.NS,4980.35483,4932.95752,5009.563913,4921.441945,310798 +04-01-2022,APOLLOHOSP.NS,4957.174725,4907.355957,4970.914355,4864.357532,369814 +05-01-2022,APOLLOHOSP.NS,4904.785967,4915.90625,5079.399019,4865.247185,966342 +06-01-2022,APOLLOHOSP.NS,4912.693821,4907.208008,4979.909752,4848.443298,585391 +07-01-2022,APOLLOHOSP.NS,4902.808864,4963.945801,5000.766291,4900.831925,549876 +10-01-2022,APOLLOHOSP.NS,4963.946703,5006.846191,5026.368468,4905.775164,542304 +11-01-2022,APOLLOHOSP.NS,4991.770853,5000.716309,5082.21581,4962.413116,742409 +12-01-2022,APOLLOHOSP.NS,5016.483882,4956.58252,5040.207155,4947.933409,360219 +13-01-2022,APOLLOHOSP.NS,4966.960856,4925.890137,4992.760009,4896.038161,457570 +14-01-2022,APOLLOHOSP.NS,4940.272363,4916.697266,4957.175291,4873.155371,207639 +17-01-2022,APOLLOHOSP.NS,4916.647463,4855.115234,4927.22428,4843.500717,337077 +18-01-2022,APOLLOHOSP.NS,4843.500881,4562.577637,4853.286633,4453.055402,3507266 +19-01-2022,APOLLOHOSP.NS,4561.787612,4463.879883,4561.787612,4349.266629,2404880 +20-01-2022,APOLLOHOSP.NS,4472.825181,4591.243652,4670.519112,4438.228743,2747887 +21-01-2022,APOLLOHOSP.NS,4596.335299,4637.554199,4679.168874,4492.447027,1008450 +24-01-2022,APOLLOHOSP.NS,4635.922667,4446.284668,4656.482643,4410.798704,737762 +25-01-2022,APOLLOHOSP.NS,4364.093076,4434.274414,4482.709422,4201.094543,917284 +27-01-2022,APOLLOHOSP.NS,4375.954569,4242.758301,4375.954569,4102.148511,1244330 +28-01-2022,APOLLOHOSP.NS,4295.889272,4426.960449,4512.364134,4285.263223,932049 +31-01-2022,APOLLOHOSP.NS,4531.144657,4405.955078,4531.144657,4307.799757,934551 +01-02-2022,APOLLOHOSP.NS,4427.157797,4460.024414,4479.991695,4392.759246,548762 +02-02-2022,APOLLOHOSP.NS,4477.766915,4612.495117,4629.002751,4468.524628,676206 +03-02-2022,APOLLOHOSP.NS,4614.126999,4589.266602,4650.502488,4549.727816,777217 +04-02-2022,APOLLOHOSP.NS,4586.498598,4633.846191,4738.722905,4548.689638,829635 +07-02-2022,APOLLOHOSP.NS,4633.351974,4423.549316,4670.07352,4398.738635,597040 +08-02-2022,APOLLOHOSP.NS,4445.641993,4348.771973,4477.470907,4329.496816,628869 +09-02-2022,APOLLOHOSP.NS,4462.644073,4524.472656,4534.110235,4378.969732,842211 +10-02-2022,APOLLOHOSP.NS,4523.286021,4537.717773,4569.694861,4475.889194,487802 +11-02-2022,APOLLOHOSP.NS,4556.844366,4462.84082,4560.254779,4424.834458,572726 +14-02-2022,APOLLOHOSP.NS,4427.454201,4434.620605,4624.060704,4351.984452,1094132 +15-02-2022,APOLLOHOSP.NS,4477.766688,4609.628418,4621.09476,4449.990599,791080 +16-02-2022,APOLLOHOSP.NS,4640.865097,4531.935547,4669.530718,4502.528574,584166 +17-02-2022,APOLLOHOSP.NS,4531.144653,4512.067383,4613.681865,4497.536687,520450 +18-02-2022,APOLLOHOSP.NS,4452.067736,4419.991699,4539.843656,4411.095472,388145 +21-02-2022,APOLLOHOSP.NS,4419.447117,4375.608398,4472.775239,4340.023497,392246 +22-02-2022,APOLLOHOSP.NS,4277.108433,4523.286621,4552.446478,4250.419751,833525 +23-02-2022,APOLLOHOSP.NS,4542.018115,4557.635742,4680.403868,4537.570001,755051 +24-02-2022,APOLLOHOSP.NS,4373.97823,4331.424805,4482.709893,4300.880706,814710 +25-02-2022,APOLLOHOSP.NS,4517.305828,4580.024414,4692.858116,4414.257878,1187316 +28-02-2022,APOLLOHOSP.NS,4561.786528,4747.420898,4770.353583,4518.491759,1617666 +02-03-2022,APOLLOHOSP.NS,4771.342671,4805.197754,4847.405598,4725.082487,1194676 +03-03-2022,APOLLOHOSP.NS,4823.732229,4861.096191,4911.706034,4818.839111,930907 +04-03-2022,APOLLOHOSP.NS,4823.731544,4692.512207,4833.023061,4677.635933,738388 +07-03-2022,APOLLOHOSP.NS,4566.730119,4610.568848,4678.229311,4530.997035,643012 +08-03-2022,APOLLOHOSP.NS,4606.268064,4667.800293,4685.345627,4542.412835,670238 +09-03-2022,APOLLOHOSP.NS,4723.896515,4656.631348,4759.382479,4639.876594,447387 +10-03-2022,APOLLOHOSP.NS,4750.190067,4714.704102,4763.435465,4690.288707,363906 +11-03-2022,APOLLOHOSP.NS,4693.254128,4798.130859,4806.928143,4680.651139,436703 +14-03-2022,APOLLOHOSP.NS,4833.616734,4866.730469,4958.707379,4807.965753,626924 +15-03-2022,APOLLOHOSP.NS,4892.875417,4757.455078,4941.359659,4645.807241,686998 +16-03-2022,APOLLOHOSP.NS,4837.175236,4886.647949,4899.99229,4776.483295,477521 +17-03-2022,APOLLOHOSP.NS,4889.959436,4784.094238,4940.371389,4769.267193,852493 +21-03-2022,APOLLOHOSP.NS,4818.789109,4712.429688,4858.228948,4700.221992,509842 +22-03-2022,APOLLOHOSP.NS,4742.678173,4623.666504,4772.332268,4420.288839,1255679 +23-03-2022,APOLLOHOSP.NS,4643.336062,4555.065918,4661.671981,4542.611104,896055 +24-03-2022,APOLLOHOSP.NS,4546.91082,4575.180664,4630.979965,4506.037507,719101 +25-03-2022,APOLLOHOSP.NS,4616.15318,4629.201172,4709.069325,4569.101929,968364 +28-03-2022,APOLLOHOSP.NS,4658.459037,4604.884277,4665.57621,4547.009096,524802 +29-03-2022,APOLLOHOSP.NS,4631.869249,4560.55127,4643.335592,4546.020574,778391 +30-03-2022,APOLLOHOSP.NS,4623.072358,4561.589355,4639.579994,4526.844745,4839707 +31-03-2022,APOLLOHOSP.NS,4571.672079,4464.027832,4581.260428,4448.95367,1225845 +01-04-2022,APOLLOHOSP.NS,4505.444487,4454.933594,4505.444487,4403.731061,827880 +04-04-2022,APOLLOHOSP.NS,4504.456902,4512.31543,4530.453464,4447.125653,619577 +05-04-2022,APOLLOHOSP.NS,4551.902133,4501.737305,4551.902133,4489.776727,487075 +06-04-2022,APOLLOHOSP.NS,4514.340977,4459.728027,4555.856703,4446.284743,653418 +07-04-2022,APOLLOHOSP.NS,4478.7558,4484.192383,4530.848341,4438.228546,413722 +08-04-2022,APOLLOHOSP.NS,4521.259862,4553.039063,4575.131454,4461.951687,685882 +11-04-2022,APOLLOHOSP.NS,4553.880034,4608.394043,4632.611551,4522.743238,652187 +12-04-2022,APOLLOHOSP.NS,4615.164879,4572.957031,4628.014985,4541.573119,574409 +13-04-2022,APOLLOHOSP.NS,4575.625624,4689.744629,4709.069016,4575.625624,812061 +18-04-2022,APOLLOHOSP.NS,4670.025204,4501.985352,4689.745368,4465.906207,579482 +19-04-2022,APOLLOHOSP.NS,4541.029128,4760.81543,4813.846725,4530.551254,1713344 +20-04-2022,APOLLOHOSP.NS,4750.584209,4725.823242,4794.076865,4676.844291,777140 +21-04-2022,APOLLOHOSP.NS,4784.193135,4828.921387,4847.109132,4715.099202,771623 +22-04-2022,APOLLOHOSP.NS,4794.027328,4758.195313,4803.961252,4732.791456,381911 +25-04-2022,APOLLOHOSP.NS,4710.65055,4622.132813,4710.65055,4555.213714,421185 +26-04-2022,APOLLOHOSP.NS,4678.426872,4570.73291,4686.334629,4547.948878,548203 +27-04-2022,APOLLOHOSP.NS,4566.729112,4470.79834,4605.230192,4448.112772,476441 +28-04-2022,APOLLOHOSP.NS,4527.191245,4485.527344,4549.926048,4453.105248,552600 +29-04-2022,APOLLOHOSP.NS,4492.594919,4402.990234,4543.006875,4379.90937,465103 +02-05-2022,APOLLOHOSP.NS,4388.804763,4255.114258,4388.804763,4240.534332,568610 +04-05-2022,APOLLOHOSP.NS,4252.89051,3967.025146,4275.477138,3949.974046,1729814 +05-05-2022,APOLLOHOSP.NS,3995.39441,3903.565674,4007.40422,3884.685807,1122769 +06-05-2022,APOLLOHOSP.NS,3853.696928,3783.219238,3853.696928,3747.337743,891448 +09-05-2022,APOLLOHOSP.NS,3761.127108,3722.922852,3764.043045,3696.530518,521295 +10-05-2022,APOLLOHOSP.NS,3726.530347,3644.388428,3739.083863,3619.577986,836241 +11-05-2022,APOLLOHOSP.NS,3667.12362,3637.222412,3691.835363,3577.91423,524764 +12-05-2022,APOLLOHOSP.NS,3607.914101,3539.561523,3607.914101,3500.615676,717916 +13-05-2022,APOLLOHOSP.NS,3560.36864,3506.892578,3670.088768,3489.297771,957908 +16-05-2022,APOLLOHOSP.NS,3539.709813,3644.240479,3665.146515,3512.082135,600622 +17-05-2022,APOLLOHOSP.NS,3669.199493,3769.183105,3788.754854,3635.640995,843357 +18-05-2022,APOLLOHOSP.NS,3777.93094,3691.934082,3797.700333,3682.049386,427461 +19-05-2022,APOLLOHOSP.NS,3567.980095,3589.924072,3674.981933,3567.980095,572640 +20-05-2022,APOLLOHOSP.NS,3652.394977,3625.706299,3652.394977,3544.651796,692428 +23-05-2022,APOLLOHOSP.NS,3625.706502,3674.092041,3721.241993,3623.729563,401917 +24-05-2022,APOLLOHOSP.NS,3696.876164,3589.775391,3696.876164,3571.834765,471324 +25-05-2022,APOLLOHOSP.NS,3608.161276,3483.663574,3631.587958,3445.953313,370431 +26-05-2022,APOLLOHOSP.NS,3346.958205,3620.56665,3666.2339,3322.790171,1730687 +27-05-2022,APOLLOHOSP.NS,3657.337457,3817.222412,3835.261982,3531.80182,1733752 +30-05-2022,APOLLOHOSP.NS,3845.146751,3847.074219,3870.402198,3776.398642,666686 +31-05-2022,APOLLOHOSP.NS,3810.550413,3933.417236,3953.680864,3794.784371,1361696 +01-06-2022,APOLLOHOSP.NS,3894.125532,3794.734863,3943.746658,3746.349324,794887 +02-06-2022,APOLLOHOSP.NS,3800.665549,3603.21875,3800.665549,3581.966654,1891062 +03-06-2022,APOLLOHOSP.NS,3646.464532,3547.419922,3651.357409,3505.459434,1305662 +06-06-2022,APOLLOHOSP.NS,3538.820175,3591.802002,3607.815161,3501.25833,561188 +07-06-2022,APOLLOHOSP.NS,3591.801911,3567.68335,3591.801911,3484.355315,490554 +08-06-2022,APOLLOHOSP.NS,3558.490641,3594.273193,3602.971774,3515.986448,342056 +09-06-2022,APOLLOHOSP.NS,3583.004661,3627.73291,3638.210543,3519.940252,483671 +10-06-2022,APOLLOHOSP.NS,3578.754457,3657.832031,3672.164842,3554.042715,624657 +13-06-2022,APOLLOHOSP.NS,3606.925771,3609.792236,3635.640863,3550.583001,523342 +14-06-2022,APOLLOHOSP.NS,3586.365195,3663.46582,3714.520418,3580.978084,655865 +15-06-2022,APOLLOHOSP.NS,3694.850041,3679.775879,3712.79091,3603.861362,466405 +16-06-2022,APOLLOHOSP.NS,3701.81909,3621.406982,3731.473182,3604.949058,678602 +17-06-2022,APOLLOHOSP.NS,3558.490691,3658.573242,3681.060926,3515.096971,768620 +20-06-2022,APOLLOHOSP.NS,3657.337743,3767.749756,3780.896451,3640.434815,673219 +21-06-2022,APOLLOHOSP.NS,3805.558893,3764.290283,3824.38929,3750.303533,596024 +22-06-2022,APOLLOHOSP.NS,3745.360498,3744.075439,3763.84483,3670.43446,359601 +23-06-2022,APOLLOHOSP.NS,3718.424849,3806.102051,3812.527103,3680.220355,646244 +24-06-2022,APOLLOHOSP.NS,3857.008613,3794.141846,3876.778006,3718.62286,1024811 +27-06-2022,APOLLOHOSP.NS,3804.619642,3750.748047,3825.377505,3731.472889,708737 +28-06-2022,APOLLOHOSP.NS,3715.706784,3793.104004,3802.296578,3679.973463,463753 +29-06-2022,APOLLOHOSP.NS,3723.762502,3670.1875,3773.927333,3652.395048,567477 +30-06-2022,APOLLOHOSP.NS,3671.176648,3641.02832,3722.08284,3614.240694,534241 +01-07-2022,APOLLOHOSP.NS,3637.568326,3693.070801,3701.818854,3593.284837,316894 +04-07-2022,APOLLOHOSP.NS,3688.968606,3726.629395,3739.18291,3657.38705,300790 +05-07-2022,APOLLOHOSP.NS,3717.6342,3773.383789,3830.072618,3717.6342,468762 +06-07-2022,APOLLOHOSP.NS,3765.179878,3838.721924,3844.702214,3739.874958,390568 +07-07-2022,APOLLOHOSP.NS,3849.149962,3870.105469,3884.685395,3823.647399,398354 +08-07-2022,APOLLOHOSP.NS,3872.823778,3890.764404,3900.500926,3864.916022,268377 +11-07-2022,APOLLOHOSP.NS,3889.628015,3887.898193,3922.395687,3850.138702,199806 +12-07-2022,APOLLOHOSP.NS,3855.03166,3884.38916,4051.440773,3855.03166,1125104 +13-07-2022,APOLLOHOSP.NS,3905.591583,3823.697021,3913.301695,3816.678791,385514 +14-07-2022,APOLLOHOSP.NS,3881.720151,3853.104004,3933.41716,3835.311551,656393 +15-07-2022,APOLLOHOSP.NS,3853.104061,3886.365967,3898.524191,3830.319787,318645 +18-07-2022,APOLLOHOSP.NS,3894.669092,3901.588379,3925.01506,3845.294843,291155 +19-07-2022,APOLLOHOSP.NS,3898.919654,3973.845703,3986.448691,3878.161791,412946 +20-07-2022,APOLLOHOSP.NS,4042.840911,4062.857422,4093.944986,3983.582203,753440 +21-07-2022,APOLLOHOSP.NS,4064.587165,4102.198242,4121.770231,4049.117712,542974 +22-07-2022,APOLLOHOSP.NS,4102.346923,4077.733643,4121.523138,4042.791385,378496 +25-07-2022,APOLLOHOSP.NS,4096.218207,4141.588867,4203.862455,4090.33662,1127478 +26-07-2022,APOLLOHOSP.NS,4136.74569,4062.80835,4140.650338,4040.864129,363638 +27-07-2022,APOLLOHOSP.NS,4064.587234,4078.030518,4089.249745,3975.624964,440198 +28-07-2022,APOLLOHOSP.NS,4101.160154,4142.181641,4157.502919,4087.321581,364711 +29-07-2022,APOLLOHOSP.NS,4157.503303,4163.730469,4203.763489,4138.72238,333278 +01-08-2022,APOLLOHOSP.NS,4191.111252,4238.656738,4244.241495,4141.687771,311325 +02-08-2022,APOLLOHOSP.NS,4261.292407,4276.020508,4298.1129,4221.704393,440869 +03-08-2022,APOLLOHOSP.NS,4276.07057,4260.353516,4336.169333,4230.749139,367949 +04-08-2022,APOLLOHOSP.NS,4273.104637,4345.114258,4358.162249,4260.303763,358472 +05-08-2022,APOLLOHOSP.NS,4345.11454,4323.665039,4371.012637,4285.015781,207510 +08-08-2022,APOLLOHOSP.NS,4338.344131,4376.30127,4422.956748,4329.546365,445755 +10-08-2022,APOLLOHOSP.NS,4387.717202,4465.064941,4572.610713,4346.39937,867000 +11-08-2022,APOLLOHOSP.NS,4487.257144,4378.574707,4500.008306,4367.059132,446510 +12-08-2022,APOLLOHOSP.NS,4299.891693,4263.021973,4344.125705,4226.794661,1412625 +16-08-2022,APOLLOHOSP.NS,4299.84269,4299.249512,4331.028712,4158.392596,596342 +17-08-2022,APOLLOHOSP.NS,4298.854338,4256.103027,4319.66143,4236.432579,502434 +18-08-2022,APOLLOHOSP.NS,4276.918013,4228.994629,4300.309829,4212.49167,580509 +19-08-2022,APOLLOHOSP.NS,4253.129221,4098.853027,4271.416582,4083.638404,719126 +22-08-2022,APOLLOHOSP.NS,4096.523984,3989.37793,4096.523984,3960.336712,723542 +23-08-2022,APOLLOHOSP.NS,3989.278881,4035.021484,4057.322909,3952.655035,497236 +24-08-2022,APOLLOHOSP.NS,4043.000181,4173.587402,4182.755765,4041.9594,956039 +25-08-2022,APOLLOHOSP.NS,4177.799772,4132.007324,4202.43055,4120.014502,414795 +26-08-2022,APOLLOHOSP.NS,4169.870176,4178.047363,4198.366436,4119.518716,342452 +29-08-2022,APOLLOHOSP.NS,4063.815574,4213.978516,4234.297593,4049.939131,914112 +30-08-2022,APOLLOHOSP.NS,4213.978286,4284.748047,4299.219291,4195.839987,848217 +01-09-2022,APOLLOHOSP.NS,4260.068431,4239.402344,4290.745478,4206.545003,390072 +02-09-2022,APOLLOHOSP.NS,4271.763231,4274.291016,4359.185006,4246.191125,735146 +05-09-2022,APOLLOHOSP.NS,4244.208954,4244.753906,4270.574291,4195.641406,522750 +06-09-2022,APOLLOHOSP.NS,4260.9602,4376.53125,4382.973885,4253.873399,1078704 +07-09-2022,APOLLOHOSP.NS,4340.551365,4337.875,4371.079344,4296.74126,396347 +08-09-2022,APOLLOHOSP.NS,4361.167725,4375.836914,4405.671363,4322.51192,562760 +09-09-2022,APOLLOHOSP.NS,4397.741144,4420.984375,4435.405767,4376.034524,476210 +12-09-2022,APOLLOHOSP.NS,4433.523167,4442.047363,4462.068796,4407.801997,331303 +13-09-2022,APOLLOHOSP.NS,4480.108677,4450.472656,4480.108677,4426.882413,309270 +14-09-2022,APOLLOHOSP.NS,4366.470295,4388.523926,4440.461368,4366.470295,362669 +15-09-2022,APOLLOHOSP.NS,4410.477885,4303.530273,4419.794826,4289.851778,427750 +16-09-2022,APOLLOHOSP.NS,4303.67912,4241.978516,4324.790941,4219.429299,458526 +19-09-2022,APOLLOHOSP.NS,4257.985512,4270.177246,4292.775826,4189.396542,266140 +20-09-2022,APOLLOHOSP.NS,4278.404516,4519.111328,4554.4466,4278.404516,1173769 +21-09-2022,APOLLOHOSP.NS,4515.791034,4564.160156,4627.298166,4515.791034,1177984 +22-09-2022,APOLLOHOSP.NS,4529.220339,4568.223145,4590.326622,4482.288623,511789 +23-09-2022,APOLLOHOSP.NS,4569.313847,4379.45459,4677.351853,4344.168685,1205497 +26-09-2022,APOLLOHOSP.NS,4379.454254,4244.902344,4381.436603,4154.110682,843901 +27-09-2022,APOLLOHOSP.NS,4296.741821,4205.504395,4315.673353,4167.889125,651304 +28-09-2022,APOLLOHOSP.NS,4191.676801,4231.274414,4257.094315,4146.18199,395837 +29-09-2022,APOLLOHOSP.NS,4259.522728,4352.940918,4365.776336,4247.133048,631907 +30-09-2022,APOLLOHOSP.NS,4313.789516,4344.713867,4445.318071,4313.789516,761064 +03-10-2022,APOLLOHOSP.NS,4346.299374,4326.674316,4450.372677,4312.550082,454169 +04-10-2022,APOLLOHOSP.NS,4390.902972,4365.528809,4405.324367,4326.675059,307009 +06-10-2022,APOLLOHOSP.NS,4387.384873,4351.751953,4410.72684,4322.809462,272050 +07-10-2022,APOLLOHOSP.NS,4340.947308,4355.319336,4393.875922,4315.126925,501530 +10-10-2022,APOLLOHOSP.NS,4336.388789,4302.29248,4380.991645,4257.094823,207878 +11-10-2022,APOLLOHOSP.NS,4323.850155,4237.815918,4323.850155,4226.021038,258216 +12-10-2022,APOLLOHOSP.NS,4242.226282,4249.213867,4311.608487,4207.535179,621343 +13-10-2022,APOLLOHOSP.NS,4232.413961,4228.399414,4279.841753,4198.614817,277038 +14-10-2022,APOLLOHOSP.NS,4263.041216,4259.225098,4285.838228,4226.417127,254366 +17-10-2022,APOLLOHOSP.NS,4252.137874,4252.980469,4262.594569,4183.79621,254734 +18-10-2022,APOLLOHOSP.NS,4286.82962,4327.467773,4338.370693,4220.42093,387469 +19-10-2022,APOLLOHOSP.NS,4341.344313,4350.01709,4367.015636,4302.787722,249672 +20-10-2022,APOLLOHOSP.NS,4345.308296,4284.351074,4354.526024,4257.292208,370651 +21-10-2022,APOLLOHOSP.NS,4305.810329,4350.313965,4390.902752,4284.549928,364601 +24-10-2022,APOLLOHOSP.NS,4371.277876,4371.228027,4395.85881,4281.873745,30919 +25-10-2022,APOLLOHOSP.NS,4398.633778,4365.181641,4410.627086,4333.414693,474364 +27-10-2022,APOLLOHOSP.NS,4405.770175,4392.736328,4459.293592,4363.992271,421237 +28-10-2022,APOLLOHOSP.NS,4414.938925,4526.693848,4543.543814,4376.035327,691801 +31-10-2022,APOLLOHOSP.NS,4541.661325,4477.631348,4584.182619,4451.860808,433481 +01-11-2022,APOLLOHOSP.NS,4536.60517,4471.534668,4605.987377,4430.54951,866656 +02-11-2022,APOLLOHOSP.NS,4472.178784,4344.416504,4492.795018,4331.432023,643118 +03-11-2022,APOLLOHOSP.NS,4331.432552,4356.211914,4385.947149,4310.964895,457168 +04-11-2022,APOLLOHOSP.NS,4371.078734,4324.097168,4371.078734,4301.745897,669679 +07-11-2022,APOLLOHOSP.NS,4345.75525,4325.287109,4380.99131,4298.178874,356178 +09-11-2022,APOLLOHOSP.NS,4308.634604,4322.709473,4395.857941,4305.661081,378028 +10-11-2022,APOLLOHOSP.NS,4335.892801,4247.628906,4338.816959,4212.491577,527721 +11-11-2022,APOLLOHOSP.NS,4347.291425,4382.378906,4499.932301,4291.835017,1685313 +14-11-2022,APOLLOHOSP.NS,4390.902391,4516.484375,4527.684452,4386.144947,886587 +15-11-2022,APOLLOHOSP.NS,4519.755848,4571.247559,4588.146891,4487.047089,492794 +16-11-2022,APOLLOHOSP.NS,4564.35795,4439.717773,4569.313822,4421.628841,499585 +17-11-2022,APOLLOHOSP.NS,4450.373388,4361.464844,4476.094559,4332.126467,430622 +18-11-2022,APOLLOHOSP.NS,4390.902534,4360.324707,4409.734847,4281.873351,385705 +21-11-2022,APOLLOHOSP.NS,4365.082673,4379.851074,4400.814316,4302.688051,336664 +22-11-2022,APOLLOHOSP.NS,4381.932593,4430.351074,4440.461247,4341.343808,310657 +23-11-2022,APOLLOHOSP.NS,4442.740917,4564.556641,4575.40971,4408.743828,799422 +24-11-2022,APOLLOHOSP.NS,4589.138036,4772.554688,4790.346464,4573.279243,1822610 +25-11-2022,APOLLOHOSP.NS,4772.504978,4747.180664,4841.887189,4709.119178,1069669 +28-11-2022,APOLLOHOSP.NS,4718.981137,4680.176758,4726.761953,4641.917331,598162 +29-11-2022,APOLLOHOSP.NS,4683.2994,4677.550781,4799.266813,4666.102426,910558 +30-11-2022,APOLLOHOSP.NS,4677.550846,4684.687012,4718.089786,4601.626783,1113421 +01-12-2022,APOLLOHOSP.NS,4722.946485,4733.552246,4751.690546,4659.560683,611403 +02-12-2022,APOLLOHOSP.NS,4728.893363,4828.457031,4839.855538,4701.189843,996306 +05-12-2022,APOLLOHOSP.NS,4841.886874,4736.178223,4858.687474,4724.878931,684834 +06-12-2022,APOLLOHOSP.NS,4728.248984,4745.79248,4757.637208,4673.387383,354855 +07-12-2022,APOLLOHOSP.NS,4762.295805,4685.677734,4772.504708,4669.323357,354913 +08-12-2022,APOLLOHOSP.NS,4696.184323,4662.97998,4735.68272,4640.083755,336491 +09-12-2022,APOLLOHOSP.NS,4686.272259,4643.750977,4694.152288,4633.987813,271785 +12-12-2022,APOLLOHOSP.NS,4635.722793,4700.446289,4714.025572,4589.137595,445259 +13-12-2022,APOLLOHOSP.NS,4704.114403,4637.557129,4719.329029,4620.161725,363818 +14-12-2022,APOLLOHOSP.NS,4670.414197,4624.96875,4670.414197,4615.503227,356293 +15-12-2022,APOLLOHOSP.NS,4638.647132,4601.923828,4645.238346,4586.808418,316614 +16-12-2022,APOLLOHOSP.NS,4597.067017,4524.859863,4597.067017,4511.528858,342890 +19-12-2022,APOLLOHOSP.NS,4559.402288,4569.760254,4579.225776,4481.148874,308464 +20-12-2022,APOLLOHOSP.NS,4569.660825,4556.081543,4575.707086,4500.179406,282355 +21-12-2022,APOLLOHOSP.NS,4570.107322,4724.13623,4746.189864,4561.583608,877375 +22-12-2022,APOLLOHOSP.NS,4752.680471,4739.498047,4806.005451,4683.298274,902304 +23-12-2022,APOLLOHOSP.NS,4723.640232,4658.668457,4762.593194,4644.990443,473498 +26-12-2022,APOLLOHOSP.NS,4682.010411,4642.709961,4698.166359,4611.438604,247357 +27-12-2022,APOLLOHOSP.NS,4643.652008,4602.81543,4671.107732,4584.825711,226485 +28-12-2022,APOLLOHOSP.NS,4610.943834,4548.152832,4638.300348,4541.561618,313366 +29-12-2022,APOLLOHOSP.NS,4548.152147,4484.519043,4569.313816,4438.974387,530411 +30-12-2022,APOLLOHOSP.NS,4509.843448,4438.08252,4542.007251,4428.666363,348965 +02-01-2023,APOLLOHOSP.NS,4448.39101,4415.038086,4476.837911,4406.761682,246577 +03-01-2023,APOLLOHOSP.NS,4427.576165,4451.265137,4469.156126,4386.046053,430096 +04-01-2023,APOLLOHOSP.NS,4455.328995,4394.17334,4474.260523,4385.946786,414977 +05-01-2023,APOLLOHOSP.NS,4416.177695,4389.960938,4416.177695,4317.555839,468816 +06-01-2023,APOLLOHOSP.NS,4402.846253,4348.728516,4434.811629,4330.441154,299640 +09-01-2023,APOLLOHOSP.NS,4385.302762,4368.799805,4412.857218,4342.384618,407803 +10-01-2023,APOLLOHOSP.NS,4371.079553,4427.229492,4449.382339,4367.114855,557940 +11-01-2023,APOLLOHOSP.NS,4434.514817,4322.115723,4442.890435,4297.782098,462687 +12-01-2023,APOLLOHOSP.NS,4332.374297,4321.272949,4343.722954,4287.07743,207917 +13-01-2023,APOLLOHOSP.NS,4326.475922,4297.285645,4331.431794,4230.381378,366497 +16-01-2023,APOLLOHOSP.NS,4325.732906,4256.74707,4325.732906,4247.182334,210854 +17-01-2023,APOLLOHOSP.NS,4278.107029,4284.698242,4298.17831,4237.270452,294500 +18-01-2023,APOLLOHOSP.NS,4298.72344,4301.498535,4313.591057,4267.005859,331806 +19-01-2023,APOLLOHOSP.NS,4301.49887,4280.040039,4301.49887,4247.826868,162244 +20-01-2023,APOLLOHOSP.NS,4264.032347,4247.430176,4284.302058,4226.566148,242706 +23-01-2023,APOLLOHOSP.NS,4256.499498,4297.1875,4315.078005,4249.06569,161350 +24-01-2023,APOLLOHOSP.NS,4311.559343,4267.005859,4311.559343,4252.930989,178860 +25-01-2023,APOLLOHOSP.NS,4276.868373,4187.067871,4279.891261,4156.98563,423714 +27-01-2023,APOLLOHOSP.NS,4190.685014,4206.692383,4247.528958,4155.101953,421866 +30-01-2023,APOLLOHOSP.NS,4199.11069,4200.300293,4222.40329,4086.612386,623069 +31-01-2023,APOLLOHOSP.NS,4202.083704,4218.338867,4265.766657,4090.625954,671038 +01-02-2023,APOLLOHOSP.NS,4237.270397,4225.029297,4313.590823,4174.330825,321331 +02-02-2023,APOLLOHOSP.NS,4224.385607,4194.154785,4224.385607,4133.197555,479256 +03-02-2023,APOLLOHOSP.NS,4207.535788,4214.077637,4222.204977,4121.303606,413966 +06-02-2023,APOLLOHOSP.NS,4173.835359,4282.567383,4297.38515,4152.673689,257669 +07-02-2023,APOLLOHOSP.NS,4267.006149,4277.512695,4321.520746,4233.653224,319090 +08-02-2023,APOLLOHOSP.NS,4281.873452,4352.494629,4365.429261,4264.577265,250175 +09-02-2023,APOLLOHOSP.NS,4308.982048,4350.561523,4365.578203,4286.829204,284239 +10-02-2023,APOLLOHOSP.NS,4346.696099,4377.273926,4386.24386,4311.856416,359807 +13-02-2023,APOLLOHOSP.NS,4391.298891,4320.182129,4400.417889,4289.802731,272935 +14-02-2023,APOLLOHOSP.NS,4341.789961,4231.174805,4341.789961,4213.531611,339582 +15-02-2023,APOLLOHOSP.NS,4133.197258,4448.291504,4474.161253,4133.197258,2724361 +16-02-2023,APOLLOHOSP.NS,4470.146771,4602.170898,4626.801677,4460.432972,1419679 +17-02-2023,APOLLOHOSP.NS,4599.197754,4573.972656,4627.743867,4535.614014,408098 +20-02-2023,APOLLOHOSP.NS,4552.463926,4569.908691,4608.9115,4534.969795,232327 +21-02-2023,APOLLOHOSP.NS,4570.305048,4462.316406,4599.049105,4451.364123,490637 +22-02-2023,APOLLOHOSP.NS,4465.241029,4409.834473,4495.918073,4400.814688,333978 +23-02-2023,APOLLOHOSP.NS,4431.888113,4408.793457,4478.423464,4362.158891,443522 +24-02-2023,APOLLOHOSP.NS,4421.695896,4437.179199,4452.414374,4363.981348,358946 +27-02-2023,APOLLOHOSP.NS,4451.42246,4406.51123,4461.099466,4381.995956,215703 +28-02-2023,APOLLOHOSP.NS,4415.6914,4368.695801,4439.908626,4328.647795,312308 +01-03-2023,APOLLOHOSP.NS,4368.695943,4380.754883,4412.714004,4304.778186,287008 +02-03-2023,APOLLOHOSP.NS,4395.840858,4369.241699,4416.882332,4348.547703,313250 +03-03-2023,APOLLOHOSP.NS,4383.682829,4375.295898,4411.721328,4361.003805,168868 +06-03-2023,APOLLOHOSP.NS,4382.938574,4388.000488,4455.292694,4379.017952,242661 +08-03-2023,APOLLOHOSP.NS,4381.846343,4343.287109,4407.949731,4327.357467,246734 +09-03-2023,APOLLOHOSP.NS,4366.065734,4385.072266,4504.273202,4352.319329,684685 +10-03-2023,APOLLOHOSP.NS,4366.760644,4284.927734,4366.760644,4259.519299,328154 +13-03-2023,APOLLOHOSP.NS,4294.604976,4312.470215,4402.739492,4289.642409,496455 +14-03-2023,APOLLOHOSP.NS,4312.469668,4267.409668,4322.146672,4242.993747,279237 +15-03-2023,APOLLOHOSP.NS,4302.296272,4296.390625,4335.247902,4277.036619,279479 +16-03-2023,APOLLOHOSP.NS,4298.525162,4286.713867,4337.282608,4234.061237,300181 +17-03-2023,APOLLOHOSP.NS,4307.507648,4313.958984,4343.436823,4264.532017,368653 +20-03-2023,APOLLOHOSP.NS,4289.642092,4280.709473,4321.303166,4163.592914,563835 +21-03-2023,APOLLOHOSP.NS,4287.657073,4242.001465,4321.303173,4234.061359,239304 +22-03-2023,APOLLOHOSP.NS,4243.043506,4253.018555,4262.844339,4179.572575,302705 +23-03-2023,APOLLOHOSP.NS,4243.98719,4241.059082,4267.162475,4211.779937,233054 +24-03-2023,APOLLOHOSP.NS,4245.474951,4251.28125,4322.047243,4229.098484,354933 +27-03-2023,APOLLOHOSP.NS,4272.471904,4285.771484,4374.898979,4244.979094,495895 +28-03-2023,APOLLOHOSP.NS,4302.345998,4301.155273,4310.981057,4213.267939,343628 +29-03-2023,APOLLOHOSP.NS,4301.155656,4330.335449,4347.208175,4278.824107,250790 +31-03-2023,APOLLOHOSP.NS,4352.021544,4278.625,4368.001103,4267.757271,465663 +03-04-2023,APOLLOHOSP.NS,4310.980657,4202.647949,4311.427482,4188.554069,493574 +05-04-2023,APOLLOHOSP.NS,4218.181608,4169.499023,4218.181608,4136.795516,622533 +06-04-2023,APOLLOHOSP.NS,4185.428341,4170.491211,4193.368447,4151.831671,286725 +10-04-2023,APOLLOHOSP.NS,4183.443516,4205.278809,4211.878925,4155.950704,323560 +11-04-2023,APOLLOHOSP.NS,4231.083624,4239.321289,4254.705243,4189.546851,284178 +12-04-2023,APOLLOHOSP.NS,4255.599276,4287.855957,4296.540448,4234.557801,304498 +13-04-2023,APOLLOHOSP.NS,4296.589635,4365.370605,4447.550989,4287.954576,1257056 +17-04-2023,APOLLOHOSP.NS,4376.983765,4353.858398,4415.09618,4307.507832,334963 +18-04-2023,APOLLOHOSP.NS,4347.207507,4306.166992,4351.276908,4261.75203,409038 +19-04-2023,APOLLOHOSP.NS,4322.394992,4287.95459,4322.394992,4189.943911,517278 +20-04-2023,APOLLOHOSP.NS,4287.954521,4315.844238,4326.216195,4201.457094,484517 +21-04-2023,APOLLOHOSP.NS,4307.50761,4328.647949,4394.848778,4286.119143,485292 +24-04-2023,APOLLOHOSP.NS,4329.640372,4366.115234,4428.792834,4329.640372,571150 +25-04-2023,APOLLOHOSP.NS,4376.933803,4383.43457,4412.961838,4350.284726,252655 +26-04-2023,APOLLOHOSP.NS,4386.859163,4377.380371,4455.09445,4368.050843,438486 +27-04-2023,APOLLOHOSP.NS,4386.759261,4384.426758,4405.269534,4332.36925,400508 +28-04-2023,APOLLOHOSP.NS,4409.687395,4479.907715,4495.092975,4397.777235,713399 +02-05-2023,APOLLOHOSP.NS,4495.836807,4457.178223,4539.060564,4443.382386,384900 +03-05-2023,APOLLOHOSP.NS,4475.986036,4481.643555,4490.576173,4448.443797,287955 +04-05-2023,APOLLOHOSP.NS,4476.234564,4519.111328,4535.686008,4466.309432,391146 +05-05-2023,APOLLOHOSP.NS,4515.934567,4568.041504,4595.335614,4487.647943,332169 +08-05-2023,APOLLOHOSP.NS,4576.478611,4590.473145,4625.11176,4550.673266,274255 +09-05-2023,APOLLOHOSP.NS,4611.117512,4558.663086,4613.102538,4547.993568,207566 +10-05-2023,APOLLOHOSP.NS,4558.66284,4566.851074,4599.306452,4542.733196,293523 +11-05-2023,APOLLOHOSP.NS,4576.429216,4560.895996,4610.224099,4550.325827,409446 +12-05-2023,APOLLOHOSP.NS,4560.598224,4570.771484,4605.261319,4501.047431,427837 +15-05-2023,APOLLOHOSP.NS,4575.435936,4591.216797,4653.893902,4556.726967,401847 +16-05-2023,APOLLOHOSP.NS,4590.373648,4520.99707,4607.494501,4507.002537,310725 +17-05-2023,APOLLOHOSP.NS,4545.760214,4448.593262,4565.164139,4424.624163,266803 +18-05-2023,APOLLOHOSP.NS,4476.23455,4408.743652,4495.985466,4399.811034,167057 +19-05-2023,APOLLOHOSP.NS,4421.646795,4413.855469,4431.571928,4377.231825,177405 +22-05-2023,APOLLOHOSP.NS,4426.410604,4570.821289,4590.373995,4418.619763,361967 +23-05-2023,APOLLOHOSP.NS,4570.523844,4516.33252,4582.483435,4499.062885,433331 +24-05-2023,APOLLOHOSP.NS,4506.953126,4502.486816,4572.508431,4489.484796,225979 +25-05-2023,APOLLOHOSP.NS,4534.79344,4533.949707,4563.526895,4497.028502,202680 +26-05-2023,APOLLOHOSP.NS,4555.636288,4575.387207,4585.411689,4517.176396,289579 +29-05-2023,APOLLOHOSP.NS,4600.298617,4605.708008,4630.074013,4546.355429,332364 +30-05-2023,APOLLOHOSP.NS,4637.021973,4564.717285,4759.101105,4501.494481,1298380 +31-05-2023,APOLLOHOSP.NS,4565.560821,4587.34668,4695.580053,4491.122329,1655511 +01-06-2023,APOLLOHOSP.NS,4653.895219,4778.20752,4810.712333,4650.917679,1692479 +02-06-2023,APOLLOHOSP.NS,4803.416621,4930.11084,4964.74994,4770.018648,1326161 +05-06-2023,APOLLOHOSP.NS,4930.75676,4913.139648,4971.697935,4897.110171,698352 +06-06-2023,APOLLOHOSP.NS,4931.798282,4903.114746,4932.245107,4856.863532,382992 +07-06-2023,APOLLOHOSP.NS,4927.282056,4988.817871,5002.26623,4912.989479,552840 +08-06-2023,APOLLOHOSP.NS,4982.416342,4889.765137,4990.902136,4883.165021,411502 +09-06-2023,APOLLOHOSP.NS,4889.765025,4889.814941,4928.671736,4870.311669,249400 +12-06-2023,APOLLOHOSP.NS,4911.947349,4887.878906,4957.602952,4878.251335,343835 +13-06-2023,APOLLOHOSP.NS,4888.12716,4913.981934,4952.640514,4879.938927,308751 +14-06-2023,APOLLOHOSP.NS,4927.827955,4971.498535,4984.946895,4913.982202,360156 +15-06-2023,APOLLOHOSP.NS,5002.217529,5179.678711,5220.421187,4980.431669,1712253 +16-06-2023,APOLLOHOSP.NS,5179.678355,5161.118164,5254.364975,5124.395175,797312 +19-06-2023,APOLLOHOSP.NS,5180.91896,5106.480469,5222.555083,5096.852897,327818 +20-06-2023,APOLLOHOSP.NS,5136.206151,5123.402344,5158.984037,5062.908958,334154 +21-06-2023,APOLLOHOSP.NS,5131.144771,5080.427246,5134.27109,5048.518042,410174 +22-06-2023,APOLLOHOSP.NS,5091.493273,5028.071777,5116.40545,5017.154132,329800 +23-06-2023,APOLLOHOSP.NS,5046.334371,5007.67627,5046.334371,4963.558861,335552 +26-06-2023,APOLLOHOSP.NS,5012.142418,4999.239746,5017.154416,4962.61562,430106 +27-06-2023,APOLLOHOSP.NS,5002.266708,5104.296875,5111.443164,4999.239737,556456 +28-06-2023,APOLLOHOSP.NS,5106.4807,5088.516113,5137.199179,5077.846596,362944 +30-06-2023,APOLLOHOSP.NS,5089.607951,5060.03125,5110.401297,5026.136535,411015 +03-07-2023,APOLLOHOSP.NS,5089.111502,5030.553223,5103.9992,5022.11686,150815 +04-07-2023,APOLLOHOSP.NS,5081.568576,5071.693359,5086.33293,5014.226454,233404 +05-07-2023,APOLLOHOSP.NS,5086.630365,5039.634766,5109.954426,5012.58878,279982 +06-07-2023,APOLLOHOSP.NS,5051.892106,5243.496582,5270.245006,5032.240539,1251554 +07-07-2023,APOLLOHOSP.NS,5235.457337,5107.720703,5235.457337,5091.592365,559765 +10-07-2023,APOLLOHOSP.NS,5141.069992,5119.730957,5164.542835,5072.487228,271366 +11-07-2023,APOLLOHOSP.NS,5161.068352,5217.641602,5232.926207,5126.42974,503174 +12-07-2023,APOLLOHOSP.NS,5222.256739,5212.728516,5248.856382,5166.874699,263391 +13-07-2023,APOLLOHOSP.NS,5250.296193,5143.204102,5250.296193,5129.308915,338327 +14-07-2023,APOLLOHOSP.NS,5141.218881,5133.080078,5159.530945,5058.095892,508041 +17-07-2023,APOLLOHOSP.NS,5113.626871,5180.224121,5279.128452,5113.626871,469609 +18-07-2023,APOLLOHOSP.NS,5167.519963,5123.94873,5284.140264,5068.219211,511024 +19-07-2023,APOLLOHOSP.NS,5123.948403,5136.851074,5184.839181,5123.948403,265631 +20-07-2023,APOLLOHOSP.NS,5131.294052,5156.553711,5170.994586,5094.223581,276787 +21-07-2023,APOLLOHOSP.NS,5091.642415,5165.932129,5213.672113,5086.679849,313184 +24-07-2023,APOLLOHOSP.NS,5105.487915,5142.012207,5186.576438,5105.487915,249814 +25-07-2023,APOLLOHOSP.NS,5115.214573,5173.177734,5180.919144,5115.214573,547945 +26-07-2023,APOLLOHOSP.NS,5157.098558,5117.149902,5215.656837,5104.544791,297720 +27-07-2023,APOLLOHOSP.NS,5108.217354,5176.452637,5225.582041,5105.686639,363050 +28-07-2023,APOLLOHOSP.NS,5138.241124,5306.918945,5323.841102,5138.241124,453505 +31-07-2023,APOLLOHOSP.NS,5299.970723,5134.717285,5299.970723,5119.928452,689230 +01-08-2023,APOLLOHOSP.NS,5170.993579,4994.723145,5170.993579,4983.95428,1044095 +02-08-2023,APOLLOHOSP.NS,4995.319427,4959.34082,5005.939513,4938.746169,1016605 +03-08-2023,APOLLOHOSP.NS,4922.865519,4958.893555,4992.341444,4919.193026,412037 +04-08-2023,APOLLOHOSP.NS,4987.379209,4943.013672,4998.74368,4926.835899,358846 +07-08-2023,APOLLOHOSP.NS,4943.013114,4976.85791,4987.279298,4919.242715,608113 +08-08-2023,APOLLOHOSP.NS,4979.438655,4985.741211,5017.154156,4942.864447,519420 +09-08-2023,APOLLOHOSP.NS,4985.74171,4944.056152,4988.371774,4920.88087,268668 +10-08-2023,APOLLOHOSP.NS,4944.105418,4885.646484,4944.155334,4866.888081,370166 +11-08-2023,APOLLOHOSP.NS,4893.089993,4869.418457,4974.476074,4775.129705,1066479 +14-08-2023,APOLLOHOSP.NS,4826.592151,4784.757813,4890.65869,4694.587883,832136 +16-08-2023,APOLLOHOSP.NS,4764.063353,4904.900879,4916.860954,4718.507094,667417 +17-08-2023,APOLLOHOSP.NS,4912.457977,4864.979004,4931.847296,4844.893464,375779 +18-08-2023,APOLLOHOSP.NS,4856.213191,4829.715332,4876.185934,4806.554694,336848 +21-08-2023,APOLLOHOSP.NS,4862.239536,4913.690918,4926.442012,4821.397122,243126 +22-08-2023,APOLLOHOSP.NS,4928.882141,4900.740723,4939.939574,4887.292611,175172 +23-08-2023,APOLLOHOSP.NS,4938.943551,4926.591309,4967.832087,4892.124199,597123 +24-08-2023,APOLLOHOSP.NS,4935.955127,4901.040039,4964.345586,4881.266237,534065 +25-08-2023,APOLLOHOSP.NS,4881.166715,4846.799316,4894.216462,4827.374265,249504 +28-08-2023,APOLLOHOSP.NS,4856.162347,4886.595215,4892.970518,4823.388902,204098 +29-08-2023,APOLLOHOSP.NS,4887.143429,4859.649414,4925.993529,4840.224364,591619 +30-08-2023,APOLLOHOSP.NS,4863.186698,4855.765137,4871.15595,4826.378518,396122 +31-08-2023,APOLLOHOSP.NS,4868.66485,4795.59668,4892.920869,4787.32829,488260 +01-09-2023,APOLLOHOSP.NS,4821.39783,4821.746582,4831.309782,4782.747149,206097 +04-09-2023,APOLLOHOSP.NS,4841.319975,4806.305176,4851.281539,4799.083042,354446 +05-09-2023,APOLLOHOSP.NS,4841.32032,4965.341797,4972.81297,4813.477552,800554 +06-09-2023,APOLLOHOSP.NS,4960.858881,5013.754883,5024.264138,4934.958814,535407 +07-09-2023,APOLLOHOSP.NS,5010.617145,5009.720215,5025.509391,4967.832032,334709 +08-09-2023,APOLLOHOSP.NS,5020.628537,4965.989258,5030.390675,4958.817223,292671 +11-09-2023,APOLLOHOSP.NS,4984.766987,5076.36377,5087.171678,4984.517948,543287 +12-09-2023,APOLLOHOSP.NS,5091.355227,4960.062012,5105.301416,4946.912553,483061 +13-09-2023,APOLLOHOSP.NS,4955.8786,4991.740234,5001.901225,4925.993905,232238 +14-09-2023,APOLLOHOSP.NS,4981.778643,5065.007324,5080.398137,4976.299783,414391 +15-09-2023,APOLLOHOSP.NS,5065.00687,5072.229004,5130.603867,5042.245085,658355 +18-09-2023,APOLLOHOSP.NS,5080.39765,5055.643066,5142.159347,5047.873241,371912 +20-09-2023,APOLLOHOSP.NS,5032.034468,4987.057617,5040.351985,4910.054922,509910 +21-09-2023,APOLLOHOSP.NS,4970.820577,5000.754883,5027.55188,4956.326695,422586 +22-09-2023,APOLLOHOSP.NS,4993.732133,4970.37207,4997.517333,4935.955061,348459 +25-09-2023,APOLLOHOSP.NS,4995.625311,5077.459473,5093.796829,4953.737123,386746 +26-09-2023,APOLLOHOSP.NS,5077.40975,5034.276367,5077.40975,5010.916302,267102 +27-09-2023,APOLLOHOSP.NS,5034.574807,5085.727539,5099.175651,5000.705487,460768 +28-09-2023,APOLLOHOSP.NS,5085.727515,5000.805176,5125.723099,4975.801551,407714 +29-09-2023,APOLLOHOSP.NS,5034.574825,5118.00293,5167.014023,5007.280235,410567 +03-10-2023,APOLLOHOSP.NS,5119.19803,5099.274902,5135.136532,5046.528227,268482 +04-10-2023,APOLLOHOSP.NS,5065.455088,5027.999512,5077.259638,4963.149635,442482 +05-10-2023,APOLLOHOSP.NS,5035.520903,5027.650879,5060.3251,5007.329386,363289 +06-10-2023,APOLLOHOSP.NS,5030.590177,5040.800781,5064.459497,5009.471466,407753 +09-10-2023,APOLLOHOSP.NS,4980.782384,5027.900391,5046.528711,4967.881963,176296 +10-10-2023,APOLLOHOSP.NS,5049.467426,5047.226074,5065.007078,5013.655407,202645 +11-10-2023,APOLLOHOSP.NS,5053.451975,5073.275391,5120.244069,5045.532337,336099 +12-10-2023,APOLLOHOSP.NS,5073.225146,4974.655762,5094.294243,4852.975354,1029595 +13-10-2023,APOLLOHOSP.NS,4969.774978,4998.015625,5009.770563,4914.786947,410013 +16-10-2023,APOLLOHOSP.NS,5010.66683,5002.398926,5030.042267,4967.234312,259806 +17-10-2023,APOLLOHOSP.NS,5030.590392,5009.47168,5048.52121,4992.935871,217907 +18-10-2023,APOLLOHOSP.NS,5001.701473,4958.119629,5020.578832,4919.468954,341459 +19-10-2023,APOLLOHOSP.NS,4958.119559,4977.843262,5000.655633,4916.181276,231958 +20-10-2023,APOLLOHOSP.NS,4970.920023,4958.417969,4980.732261,4921.51057,252447 +23-10-2023,APOLLOHOSP.NS,4957.87029,4950.44873,4991.291142,4925.146456,363474 +25-10-2023,APOLLOHOSP.NS,4940.935564,4841.220215,4952.242036,4812.929471,894230 +26-10-2023,APOLLOHOSP.NS,4841.220699,4742.003418,4841.220699,4707.835446,836962 +27-10-2023,APOLLOHOSP.NS,4761.577907,4811.634766,4841.867723,4758.439626,333727 +30-10-2023,APOLLOHOSP.NS,4821.396863,4823.140137,4849.687607,4764.665563,234759 +31-10-2023,APOLLOHOSP.NS,4813.428102,4801.374512,4880.817991,4786.731303,276660 +01-11-2023,APOLLOHOSP.NS,4816.416178,4778.11377,4837.335462,4771.58914,281746 +02-11-2023,APOLLOHOSP.NS,4819.205219,4868.216309,4876.18556,4791.711692,214035 +03-11-2023,APOLLOHOSP.NS,4931.721489,5133.393555,5145.646084,4918.073951,1262458 +06-11-2023,APOLLOHOSP.NS,5121.289618,5145.098145,5207.90561,5107.791893,399720 +07-11-2023,APOLLOHOSP.NS,5130.205806,5117.106445,5162.033199,5101.366881,222204 +08-11-2023,APOLLOHOSP.NS,5115.263521,5091.306152,5133.841742,5067.896475,400498 +09-11-2023,APOLLOHOSP.NS,5127.715582,5277.23877,5292.579482,5102.363204,1032216 +10-11-2023,APOLLOHOSP.NS,5279.629278,5258.211914,5317.483224,5198.591852,696409 +13-11-2023,APOLLOHOSP.NS,5229.821273,5200.583984,5258.70981,5180.212877,150128 +15-11-2023,APOLLOHOSP.NS,5263.541685,5204.868164,5274.648733,5186.98696,356675 +16-11-2023,APOLLOHOSP.NS,5203.921511,5318.230469,5347.368046,5181.757029,449045 +17-11-2023,APOLLOHOSP.NS,5311.705642,5457.891602,5472.236157,5285.755474,735541 +20-11-2023,APOLLOHOSP.NS,5453.956414,5452.910645,5573.495185,5434.082899,526567 +21-11-2023,APOLLOHOSP.NS,5478.860185,5445.787598,5499.081965,5401.558351,382979 +22-11-2023,APOLLOHOSP.NS,5445.98762,5510.737793,5518.657432,5418.244564,302473 +23-11-2023,APOLLOHOSP.NS,5508.74523,5472.833984,5528.668359,5452.262964,234584 +24-11-2023,APOLLOHOSP.NS,5471.88729,5380.539551,5471.88729,5374.26396,270183 +28-11-2023,APOLLOHOSP.NS,5380.539762,5346.172363,5403.999538,5320.471721,362746 +29-11-2023,APOLLOHOSP.NS,5351.452342,5401.11084,5414.110487,5343.881455,277119 +30-11-2023,APOLLOHOSP.NS,5361.313839,5507.699219,5528.668117,5361.313839,775261 +01-12-2023,APOLLOHOSP.NS,5528.668415,5569.660156,5665.789256,5509.094037,546990 +04-12-2023,APOLLOHOSP.NS,5604.376388,5600.939453,5636.502434,5548.193259,936113 +05-12-2023,APOLLOHOSP.NS,5588.437709,5558.752441,5667.134069,5503.764411,787929 +06-12-2023,APOLLOHOSP.NS,5512.879127,5521.794922,5617.326228,5487.57685,574427 +07-12-2023,APOLLOHOSP.NS,5469.147902,5440.408691,5498.58413,5420.585276,510609 +08-12-2023,APOLLOHOSP.NS,5473.879906,5533.998047,5551.131647,5418.144755,456382 +11-12-2023,APOLLOHOSP.NS,5528.668526,5526.028809,5533.998061,5468.899137,238128 +12-12-2023,APOLLOHOSP.NS,5528.668034,5408.083496,5528.668034,5382.432469,615205 +13-12-2023,APOLLOHOSP.NS,5382.183761,5405.89209,5431.045041,5348.762419,476781 +14-12-2023,APOLLOHOSP.NS,5473.680221,5494.699219,5511.683978,5431.144632,490550 +15-12-2023,APOLLOHOSP.NS,5508.745059,5529.86377,5566.522132,5478.860366,349758 +18-12-2023,APOLLOHOSP.NS,5529.165942,5477.515137,5586.195894,5472.883107,428321 +19-12-2023,APOLLOHOSP.NS,5487.626758,5534.147461,5653.536915,5482.546749,682732 +20-12-2023,APOLLOHOSP.NS,5534.147111,5381.436523,5584.253586,5354.440587,437044 +21-12-2023,APOLLOHOSP.NS,5323.460378,5454.803711,5531.657088,5264.537818,487514 +22-12-2023,APOLLOHOSP.NS,5488.822346,5520.101563,5527.672449,5441.704337,220537 +26-12-2023,APOLLOHOSP.NS,5520.101182,5611.498535,5623.303086,5504.909796,243281 +27-12-2023,APOLLOHOSP.NS,5613.341247,5665.589844,5693.033758,5594.01591,307177 +28-12-2023,APOLLOHOSP.NS,5653.187515,5738.358887,5747.822372,5652.938476,568149 +29-12-2023,APOLLOHOSP.NS,5717.937698,5682.175781,5736.815057,5655.478498,325682 +01-01-2024,APOLLOHOSP.NS,5718.934197,5727.949219,5742.841952,5685.911708,127030 +02-01-2024,APOLLOHOSP.NS,5716.045381,5724.263672,5760.423956,5658.168595,166449 +03-01-2024,APOLLOHOSP.NS,5707.976795,5746.129395,5763.761559,5651.245487,198997 +04-01-2024,APOLLOHOSP.NS,5746.128899,5740.052734,5817.503896,5709.470538,220702 +05-01-2024,APOLLOHOSP.NS,5740.052939,5732.133301,5786.473441,5693.03416,144894 +08-01-2024,APOLLOHOSP.NS,5727.899279,5660.160645,5752.653863,5618.322076,157009 +09-01-2024,APOLLOHOSP.NS,5680.283852,5775.366699,5826.519433,5652.889548,329437 +10-01-2024,APOLLOHOSP.NS,5777.708049,5778.604492,5796.933676,5699.310333,239740 +11-01-2024,APOLLOHOSP.NS,5781.691769,5847.338379,5869.353533,5779.948495,213210 +12-01-2024,APOLLOHOSP.NS,5847.438548,5773.424316,5899.238686,5720.777349,250919 +15-01-2024,APOLLOHOSP.NS,5812.572907,5873.736816,5901.380158,5781.692057,375458 +16-01-2024,APOLLOHOSP.NS,5859.392335,5881.855469,5944.5141,5806.596042,347797 +17-01-2024,APOLLOHOSP.NS,5850.277629,5903.123535,5957.36445,5808.837422,378205 +18-01-2024,APOLLOHOSP.NS,5936.096537,5967.824219,6005.777878,5815.561602,591170 +19-01-2024,APOLLOHOSP.NS,5963.988468,6071.224609,6096.477272,5928.126837,326813 +23-01-2024,APOLLOHOSP.NS,6403.293558,6130.097656,6403.991062,6110.074815,982889 +24-01-2024,APOLLOHOSP.NS,6129.898303,6189.46875,6206.054658,6059.968412,435151 +25-01-2024,APOLLOHOSP.NS,6186.181001,6145.139648,6214.223194,6095.580866,337391 +29-01-2024,APOLLOHOSP.NS,6175.223064,6305.420898,6324.596909,6154.054741,554591 +30-01-2024,APOLLOHOSP.NS,6306.666563,6285.547852,6363.298155,6259.647784,304312 +31-01-2024,APOLLOHOSP.NS,6255.86242,6328.532227,6347.16006,6231.506201,499281 +01-02-2024,APOLLOHOSP.NS,6265.475401,6263.782227,6352.489765,6243.709285,255111 +02-02-2024,APOLLOHOSP.NS,6295.708656,6296.256348,6334.60837,6267.118772,239428 +05-02-2024,APOLLOHOSP.NS,6296.256173,6210.537109,6322.20634,6185.334547,147909 +06-02-2024,APOLLOHOSP.NS,6235.890062,6173.480469,6273.69391,6131.392857,326654 +07-02-2024,APOLLOHOSP.NS,6213.775041,6154.205078,6224.832475,6131.343093,323738 +08-02-2024,APOLLOHOSP.NS,6177.664652,6207.05127,6338.743356,6126.362591,794455 +09-02-2024,APOLLOHOSP.NS,6245.303237,6412.60791,6449.067334,6189.717901,933104 +12-02-2024,APOLLOHOSP.NS,6440.051375,6589.026855,6652.132974,6350.497012,709946 +13-02-2024,APOLLOHOSP.NS,6589.027431,6693.075684,6714.094683,6572.889501,521773 +14-02-2024,APOLLOHOSP.NS,6692.976009,6728.140625,6748.960198,6674.248462,452781 +15-02-2024,APOLLOHOSP.NS,6724.055915,6602.126465,6738.40047,6560.287895,446114 +16-02-2024,APOLLOHOSP.NS,6605.563438,6575.180664,6634.850828,6500.020947,391508 +19-02-2024,APOLLOHOSP.NS,6594.555872,6631.562988,6650.291022,6486.02443,334607 +20-02-2024,APOLLOHOSP.NS,6647.86502,6739.544434,6765.018997,6618.302433,559251 +21-02-2024,APOLLOHOSP.NS,6764.968957,6740.241699,6801.859994,6697.517792,537325 +22-02-2024,APOLLOHOSP.NS,6745.077799,6749.265625,6854.205675,6670.348324,564432 +23-02-2024,APOLLOHOSP.NS,6759.036692,6754.101074,6766.813527,6703.301408,352524 +26-02-2024,APOLLOHOSP.NS,6750.01293,6564.610352,6771.748535,6551.548833,453443 +27-02-2024,APOLLOHOSP.NS,6568.598448,6601.102539,6648.811719,6550.651458,313760 +28-02-2024,APOLLOHOSP.NS,6610.474967,6343.613281,6610.474967,6326.613201,536602 +29-02-2024,APOLLOHOSP.NS,6373.72423,6083.631348,6373.72423,6044.197527,1543361 +01-03-2024,APOLLOHOSP.NS,6084.030216,6067.479004,6089.015491,5924.351939,1749136 +04-03-2024,APOLLOHOSP.NS,6126.903474,6015.532227,6153.574697,6005.113293,551616 +05-03-2024,APOLLOHOSP.NS,6017.276912,6043.250488,6085.525525,5958.600612,724456 +06-03-2024,APOLLOHOSP.NS,6007.256697,6036.470215,6060.997867,5927.492292,588776 +07-03-2024,APOLLOHOSP.NS,6047.637342,6030.986328,6124.759647,6014.235998,738112 +11-03-2024,APOLLOHOSP.NS,6030.986461,6186.427734,6206.667757,6018.324154,521556 +12-03-2024,APOLLOHOSP.NS,6221.623944,6126.704102,6255.773081,6089.51414,482112 +13-03-2024,APOLLOHOSP.NS,6161.800313,5990.705566,6161.800313,5938.509636,356191 +14-03-2024,APOLLOHOSP.NS,5990.706034,6005.412598,6077.051107,5962.389766,439181 +15-03-2024,APOLLOHOSP.NS,5997.286235,5965.580078,6013.089655,5924.10249,764270 +18-03-2024,APOLLOHOSP.NS,5980.087457,6118.478516,6126.854168,5961.043607,419258 +19-03-2024,APOLLOHOSP.NS,6059.103677,6095.197266,6107.660454,6016.279967,542392 +20-03-2024,APOLLOHOSP.NS,6129.894586,6155.867676,6182.439583,6055.564325,413963 +21-03-2024,APOLLOHOSP.NS,6171.671079,6164.292969,6196.098928,6087.619531,350032 +22-03-2024,APOLLOHOSP.NS,6150.98192,6357.123047,6372.078872,6150.533537,727548 +26-03-2024,APOLLOHOSP.NS,6379.158371,6303.831055,6444.41582,6290.918997,629120 +27-03-2024,APOLLOHOSP.NS,6336.285082,6213.099121,6380.554231,6201.682646,603420 +28-03-2024,APOLLOHOSP.NS,6213.098645,6338.079102,6406.676778,6094.498757,818070 +01-04-2024,APOLLOHOSP.NS,6382.149539,6438.233887,6537.690131,6353.982733,440465 +02-04-2024,APOLLOHOSP.NS,6450.447728,6400.844238,6450.447728,6385.340227,213898 +03-04-2024,APOLLOHOSP.NS,6380.703729,6356.275879,6390.126094,6292.414695,289202 +04-04-2024,APOLLOHOSP.NS,6406.078656,6421.632813,6455.931409,6307.768932,547885 +05-04-2024,APOLLOHOSP.NS,6421.633088,6378.90918,6460.916961,6362.756693,239001 +08-04-2024,APOLLOHOSP.NS,6378.90878,6289.173828,6378.90878,6261.505551,491584 +09-04-2024,APOLLOHOSP.NS,6329.106152,6485.893066,6520.740337,6312.306163,592624 +10-04-2024,APOLLOHOSP.NS,6485.893227,6470.738281,6496.711372,6432.002592,174947 +12-04-2024,APOLLOHOSP.NS,6431.005344,6387.683105,6458.823084,6343.962629,450885 +15-04-2024,APOLLOHOSP.NS,6306.473445,6284.587891,6380.255524,6264.497327,251305 +16-04-2024,APOLLOHOSP.NS,6281.397404,6316.094727,6328.906982,6183.735663,290190 +18-04-2024,APOLLOHOSP.NS,6287.529335,6056.262207,6315.7458,6035.374195,518459 +19-04-2024,APOLLOHOSP.NS,6121.918077,6151.380859,6180.744326,6032.183122,560178 +22-04-2024,APOLLOHOSP.NS,6136.375932,6220.178223,6239.57114,6131.889184,197001 +23-04-2024,APOLLOHOSP.NS,6223.119605,6176.656738,6285.235945,6162.797769,217146 +24-04-2024,APOLLOHOSP.NS,6211.553402,6264.846191,6291.91614,6167.932242,207837 +25-04-2024,APOLLOHOSP.NS,6261.505787,6365.299316,6383.34611,6150.683214,520353 +26-04-2024,APOLLOHOSP.NS,6361.211831,6240.169434,6361.211831,6232.641375,261065 +29-04-2024,APOLLOHOSP.NS,6181.741643,5950.773926,6181.741643,5716.11691,2785015 +30-04-2024,APOLLOHOSP.NS,5982.330543,5929.586426,6005.26281,5883.622089,1040838 +02-05-2024,APOLLOHOSP.NS,5929.585965,5941.001953,5982.330078,5921.958592,572406 +03-05-2024,APOLLOHOSP.NS,5982.330518,5991.902344,6009.949138,5942.497972,563849 +06-05-2024,APOLLOHOSP.NS,6032.183306,6038.86377,6068.22675,5968.571386,419144 +07-05-2024,APOLLOHOSP.NS,6062.094668,5882.874023,6062.094668,5839.153062,455928 +08-05-2024,APOLLOHOSP.NS,5874.648722,5829.282715,5892.595714,5795.532302,511587 +09-05-2024,APOLLOHOSP.NS,5842.64323,5789.300781,5874.648797,5772.949175,598157 +10-05-2024,APOLLOHOSP.NS,5802.81089,5825.244629,5863.680907,5736.307121,372227 +13-05-2024,APOLLOHOSP.NS,5802.860457,5812.980469,5825.194393,5773.148411,348407 +14-05-2024,APOLLOHOSP.NS,5837.757345,5845.53418,5877.290481,5723.096014,558136 +15-05-2024,APOLLOHOSP.NS,5852.663788,5831.575684,5866.124032,5802.860691,509306 +16-05-2024,APOLLOHOSP.NS,5872.654541,5914.231934,5926.994044,5832.772337,378026 +17-05-2024,APOLLOHOSP.NS,5907.551354,5935.518555,5955.409998,5892.695331,267904 +21-05-2024,APOLLOHOSP.NS,5982.330511,5930.73291,6024.107022,5902.964829,606639 +22-05-2024,APOLLOHOSP.NS,5941.052479,5850.868652,5941.052479,5827.737267,735701 +23-05-2024,APOLLOHOSP.NS,5861.138409,5952.468262,5973.805629,5843.340879,308200 +24-05-2024,APOLLOHOSP.NS,5920.811793,5896.932617,5954.263282,5849.721963,608807 +27-05-2024,APOLLOHOSP.NS,5932.477766,5921.809082,5941.94979,5900.572003,189637 +28-05-2024,APOLLOHOSP.NS,5926.644954,5887.111816,5953.86485,5862.982888,314362 +29-05-2024,APOLLOHOSP.NS,5892.495654,5886.064941,5927.492385,5863.581057,337183 +30-05-2024,APOLLOHOSP.NS,5882.624768,5749.468262,5884.369615,5733.066511,643549 +31-05-2024,APOLLOHOSP.NS,5838.705068,5822.004395,5941.800469,5726.087498,1382132 +03-06-2024,APOLLOHOSP.NS,5968.670499,5833.96875,6000.4268,5795.432183,804820 +04-06-2024,APOLLOHOSP.NS,5733.416048,5828.485352,5946.187515,5676.434445,642000 +05-06-2024,APOLLOHOSP.NS,5897.580817,5917.172852,5927.243205,5759.787609,487289 +06-06-2024,APOLLOHOSP.NS,5952.418823,5944.442383,5957.404099,5882.624968,490549 +07-06-2024,APOLLOHOSP.NS,5970.116521,5996.837402,6013.239153,5947.882388,436163 +10-06-2024,APOLLOHOSP.NS,6022.212755,6038.86377,6057.109683,5974.403768,443756 +11-06-2024,APOLLOHOSP.NS,6063.839366,6089.962402,6149.08757,6041.35597,521348 +12-06-2024,APOLLOHOSP.NS,6099.284864,6150.434082,6170.624447,6057.109629,321285 +13-06-2024,APOLLOHOSP.NS,6189.668186,6187.92334,6192.26014,6141.859201,401804 +14-06-2024,APOLLOHOSP.NS,6191.712171,6189.319336,6201.633064,6156.815242,216573 +18-06-2024,APOLLOHOSP.NS,6206.667703,6217.984375,6231.394473,6148.04106,267887 +19-06-2024,APOLLOHOSP.NS,6246.550517,6155.369629,6250.538738,6110.00362,401714 +20-06-2024,APOLLOHOSP.NS,6147.542586,6157.662598,6175.460128,6097.739491,252844 +21-06-2024,APOLLOHOSP.NS,6134.082692,6151.830078,6220.726684,6126.9037,434583 +24-06-2024,APOLLOHOSP.NS,6151.830119,6241.116211,6276.46201,6138.020808,357273 +25-06-2024,APOLLOHOSP.NS,6239.570444,6276.810547,6296.402581,6223.866827,348730 +26-06-2024,APOLLOHOSP.NS,6261.306418,6118.727539,6267.139288,6106.962484,538411 +27-06-2024,APOLLOHOSP.NS,6097.739693,6174.263672,6182.14031,6037.168596,440975 +28-06-2024,APOLLOHOSP.NS,6204.174828,6167.483398,6204.174828,6127.052525,334692 +01-07-2024,APOLLOHOSP.NS,6161.800178,6122.416504,6161.800178,6090.461084,374933 +02-07-2024,APOLLOHOSP.NS,6116.683565,6079.643066,6145.598162,6059.103635,436037 +03-07-2024,APOLLOHOSP.NS,6114.190719,6174.462891,6199.438924,6061.147197,188203 +04-07-2024,APOLLOHOSP.NS,6182.689135,6206.717773,6225.612163,6142.856588,222050 +05-07-2024,APOLLOHOSP.NS,6182.73842,6309.912598,6324.170777,6140.862107,350300 +08-07-2024,APOLLOHOSP.NS,6361.211303,6298.845703,6369.138085,6274.267906,317731 +09-07-2024,APOLLOHOSP.NS,6290.719406,6301.687012,6331.698467,6237.476762,176239 +10-07-2024,APOLLOHOSP.NS,6301.687075,6356.924316,6398.102497,6282.593568,295890 +11-07-2024,APOLLOHOSP.NS,6377.064299,6370.234375,6392.767917,6321.32902,354777 +12-07-2024,APOLLOHOSP.NS,6366.396103,6335.187988,6401.043766,6301.387919,211028 +15-07-2024,APOLLOHOSP.NS,6321.827887,6418.292969,6447.656436,6321.827887,359221 +16-07-2024,APOLLOHOSP.NS,6418.292586,6434.694336,6444.963808,6384.14345,298376 +18-07-2024,APOLLOHOSP.NS,6413.058046,6501.646484,6520.441069,6411.063936,583444 +19-07-2024,APOLLOHOSP.NS,6506.033558,6363.155762,6506.033558,6346.255484,228785 +22-07-2024,APOLLOHOSP.NS,6363.155679,6383.295898,6415.052199,6351.390137,222285 +23-07-2024,APOLLOHOSP.NS,6385.140424,6384.741699,6455.333001,6306.173471,284679 +24-07-2024,APOLLOHOSP.NS,6381.152493,6403.686035,6424.973258,6331.349397,309594 +25-07-2024,APOLLOHOSP.NS,6385.938187,6366.994141,6415.201851,6353.234975,412373 +26-07-2024,APOLLOHOSP.NS,6414.054956,6644.922852,6660.277888,6374.720941,432671 +29-07-2024,APOLLOHOSP.NS,6757.042446,6661.973145,6757.042446,6596.915299,367708 +30-07-2024,APOLLOHOSP.NS,6661.972572,6621.442383,6693.379805,6564.71005,264929 +31-07-2024,APOLLOHOSP.NS,6644.624401,6595.818359,6667.05814,6564.760191,352268 +01-08-2024,APOLLOHOSP.NS,6595.81809,6686.649902,6715.165774,6587.144003,361725 +02-08-2024,APOLLOHOSP.NS,6686.649716,6690.388672,6775.836482,6661.324615,587569 +05-08-2024,APOLLOHOSP.NS,6669.301541,6667.905762,6736.602761,6580.613296,907845 +06-08-2024,APOLLOHOSP.NS,6669.45084,6638.09375,6715.165912,6611.521843,334936 +07-08-2024,APOLLOHOSP.NS,6681.465575,6700.559082,6748.068658,6642.380822,358284 +08-08-2024,APOLLOHOSP.NS,6720.150978,6522.634277,6724.488265,6480.857768,509454 +09-08-2024,APOLLOHOSP.NS,6562.865613,6568.449219,6578.56923,6510.769487,115598 +12-08-2024,APOLLOHOSP.NS,6530.710405,6483.250488,6572.486913,6402.040649,230114 +13-08-2024,APOLLOHOSP.NS,6491.127475,6569.994629,6622.439823,6491.127475,400126 +14-08-2024,APOLLOHOSP.NS,6580.563216,6496.661133,6844.7828,6441.224776,1723346 +16-08-2024,APOLLOHOSP.NS,6546.940455,6677.455566,6705.316064,6546.740542,611092 +19-08-2024,APOLLOHOSP.NS,6740.466503,6715.401855,6747.35666,6555.777525,398225 +20-08-2024,APOLLOHOSP.NS,6765.430989,6663.475098,6779.011878,6640.607539,146064 +21-08-2024,APOLLOHOSP.NS,6665.572281,6742.913086,6778.911974,6617.740032,291296 +22-08-2024,APOLLOHOSP.NS,6751.001212,6820.902344,6848.313768,6741.464895,344641 +23-08-2024,APOLLOHOSP.NS,6854.305398,6851.010254,6917.615755,6821.052625,468784 +26-08-2024,APOLLOHOSP.NS,6820.353207,6770.423828,6868.285411,6599.465438,385016 +27-08-2024,APOLLOHOSP.NS,6770.423923,6771.87207,6841.073996,6724.488894,297297 +28-08-2024,APOLLOHOSP.NS,6776.315755,6766.879395,6838.827439,6737.021234,250361 +29-08-2024,APOLLOHOSP.NS,6790.295774,6847.515137,6897.594208,6750.751607,659960 +30-08-2024,APOLLOHOSP.NS,6855.304093,6917.71582,6980.127547,6841.323866,499581 +02-09-2024,APOLLOHOSP.NS,6979.128835,6870.33252,6989.114711,6855.353705,248292 +03-09-2024,APOLLOHOSP.NS,6881.217604,6835.182617,6916.017993,6824.797403,361990 +04-09-2024,APOLLOHOSP.NS,6828.342147,6921.11084,6928.200909,6780.459676,389768 +05-09-2024,APOLLOHOSP.NS,6921.110759,6924.505859,7034.051115,6890.454412,387284 +06-09-2024,APOLLOHOSP.NS,6924.506082,6897.044922,6952.616714,6848.214084,185503 +09-09-2024,APOLLOHOSP.NS,6897.044753,6851.010254,6918.215005,6810.817102,304409 +10-09-2024,APOLLOHOSP.NS,6890.254558,6911.773926,6965.997526,6851.010259,354522 +11-09-2024,APOLLOHOSP.NS,6890.254259,6890.503906,6944.128254,6863.741954,223028 +12-09-2024,APOLLOHOSP.NS,6933.193672,7051.825684,7086.427134,6905.23322,831152 +13-09-2024,APOLLOHOSP.NS,7086.177798,7009.236328,7089.922502,6998.151908,238034 +16-09-2024,APOLLOHOSP.NS,7015.077817,7021.418945,7052.974411,7000.598297,226343 +17-09-2024,APOLLOHOSP.NS,7021.468974,6998.151855,7142.3483,6990.013464,266003 +18-09-2024,APOLLOHOSP.NS,7019.970877,7025.962402,7058.017162,6950.918642,251334 +19-09-2024,APOLLOHOSP.NS,7058.016994,7020.320313,7114.586882,7001.547061,407897 +20-09-2024,APOLLOHOSP.NS,7029.956864,7072.646484,7109.943829,7007.987936,493357 +23-09-2024,APOLLOHOSP.NS,7080.385496,7142.697266,7171.856219,7080.385496,254282 +24-09-2024,APOLLOHOSP.NS,7066.205801,7111.940918,7189.830751,7066.205801,333949 +25-09-2024,APOLLOHOSP.NS,7082.732289,7123.375,7134.858758,7064.158462,236185 +26-09-2024,APOLLOHOSP.NS,7097.96051,7157.726074,7183.789308,7084.379622,405696 +27-09-2024,APOLLOHOSP.NS,7149.188026,7223.782715,7269.617788,7099.957852,772592 +30-09-2024,APOLLOHOSP.NS,7150.38662,7188.981934,7306.615847,7150.38662,442794 +01-10-2024,APOLLOHOSP.NS,7191.328477,7143.246582,7233.718715,7124.922402,310719 +03-10-2024,APOLLOHOSP.NS,7083.331509,6896.196289,7189.83078,6846.266909,655420 +04-10-2024,APOLLOHOSP.NS,6892.351712,6764.033203,6948.472044,6717.848526,429272 +07-10-2024,APOLLOHOSP.NS,6791.394258,6763.583496,6847.814458,6733.625868,260810 +08-10-2024,APOLLOHOSP.NS,6809.368939,6914.52002,6930.19804,6739.168425,345891 +09-10-2024,APOLLOHOSP.NS,6949.171065,6999.000488,7060.014288,6926.602888,391824 +10-10-2024,APOLLOHOSP.NS,7044.985855,6945.226563,7045.085324,6874.326842,237853 +11-10-2024,APOLLOHOSP.NS,6972.138696,6973.536621,7009.036703,6920.312096,75315 +14-10-2024,APOLLOHOSP.NS,6966.996005,7082.58252,7091.369895,6951.917234,168515 +15-10-2024,APOLLOHOSP.NS,7104.951048,7130.06543,7140.251219,7030.056975,322659 +16-10-2024,APOLLOHOSP.NS,7075.093302,7061.3125,7125.12264,7046.034304,223419 +17-10-2024,APOLLOHOSP.NS,7078.987603,6979.428223,7092.568492,6950.818785,183572 +18-10-2024,APOLLOHOSP.NS,6973.436447,6973.037109,7031.70413,6940.183676,236651 +21-10-2024,APOLLOHOSP.NS,6962.40231,6976.532227,7022.067918,6947.673143,222611 +22-10-2024,APOLLOHOSP.NS,7010.03503,6882.21582,7027.3104,6861.844244,112233 +23-10-2024,APOLLOHOSP.NS,6875.275836,6896.995117,6949.121587,6845.06856,109466 +24-10-2024,APOLLOHOSP.NS,6927.452091,6944.328125,6968.144538,6860.946057,147408 +25-10-2024,APOLLOHOSP.NS,6944.327685,6935.041016,6971.139859,6866.337898,175261 +28-10-2024,APOLLOHOSP.NS,6913.221946,6916.51709,6960.155563,6784.653792,238427 +29-10-2024,APOLLOHOSP.NS,6948.072499,6977.581055,6987.816577,6846.116608,196146 +30-10-2024,APOLLOHOSP.NS,6970.740965,6972.638184,7025.064035,6929.998296,191699 +31-10-2024,APOLLOHOSP.NS,6990.01316,7012.78125,7040.042496,6946.224997,224153 +01-11-2024,APOLLOHOSP.NS,7012.781619,7022.018555,7036.048516,6990.862425,18769 +04-11-2024,APOLLOHOSP.NS,7079.986001,6948.571777,7079.986001,6882.41535,273442 +05-11-2024,APOLLOHOSP.NS,6910.226039,6956.460449,6976.681848,6804.625403,246059 +06-11-2024,APOLLOHOSP.NS,7010.084899,6958.258301,7131.662939,6881.2671,459745 +07-11-2024,APOLLOHOSP.NS,7306.166217,7414.363281,7473.329684,7190.130142,2502817 +08-11-2024,APOLLOHOSP.NS,7379.61215,7410.917969,7534.343494,7369.576539,1032481 +11-11-2024,APOLLOHOSP.NS,7389.54815,7145.34375,7443.62157,6972.737788,625620 +12-11-2024,APOLLOHOSP.NS,7151.135309,7009.635254,7222.634277,6991.111649,194183 +13-11-2024,APOLLOHOSP.NS,6960.155511,6849.162598,6988.315876,6820.802808,299775 +14-11-2024,APOLLOHOSP.NS,6850.310977,6850.959961,6898.243182,6817.40732,192648 +18-11-2024,APOLLOHOSP.NS,6864.741014,6732.37793,6864.741014,6685.094707,268706 +19-11-2024,APOLLOHOSP.NS,6740.466544,6677.455566,6787.300206,6651.792157,290018 +21-11-2024,APOLLOHOSP.NS,6614.194858,6732.977051,6752.399775,6584.836479,258574 +22-11-2024,APOLLOHOSP.NS,6742.064346,6925.305176,6940.483415,6742.064346,498633 +25-11-2024,APOLLOHOSP.NS,6970.141501,7065.007324,7136.905632,6921.110752,639047 +26-11-2024,APOLLOHOSP.NS,7084.979313,7066.555176,7102.005037,7032.553462,179222 +27-11-2024,APOLLOHOSP.NS,7066.554948,6972.837891,7105.350174,6960.155633,227250 +28-11-2024,APOLLOHOSP.NS,6972.838095,6831.437988,7020.071096,6806.373341,412343 +29-11-2024,APOLLOHOSP.NS,6857.350903,6819.254883,6882.715418,6802.37885,410883 +02-12-2024,APOLLOHOSP.NS,6848.313997,7055.820313,7070.000452,6811.466211,579743 +03-12-2024,APOLLOHOSP.NS,7094.365757,7116.484375,7125.321973,7066.554994,351470 +04-12-2024,APOLLOHOSP.NS,7206.457233,7222.135254,7258.833349,7114.98651,604278 +05-12-2024,APOLLOHOSP.NS,7246.999815,7264.475098,7324.590266,7130.314757,510951 +06-12-2024,APOLLOHOSP.NS,7252.741743,7223.083496,7299.725094,7197.569778,189048 +09-12-2024,APOLLOHOSP.NS,7152.633281,7183.689453,7217.741388,7152.633281,203674 +10-12-2024,APOLLOHOSP.NS,7218.590005,7248.04834,7298.127899,7205.009603,333300 +11-12-2024,APOLLOHOSP.NS,7245.452226,7330.431641,7353.599068,7205.857838,391192 +12-12-2024,APOLLOHOSP.NS,7289.689517,7216.892578,7308.313078,7179.345587,396742 +13-12-2024,APOLLOHOSP.NS,7210.80089,7249.196777,7267.071397,7194.024814,314999 +16-12-2024,APOLLOHOSP.NS,7241.407637,7248.947266,7259.831773,7155.928441,219812 +17-12-2024,APOLLOHOSP.NS,7216.792547,7208.554199,7296.679554,7190.829269,237831 +18-12-2024,APOLLOHOSP.NS,7223.033693,7227.177734,7257.235318,7167.512126,253532 +19-12-2024,APOLLOHOSP.NS,7137.904097,7287.242676,7302.920696,7127.318971,292899 +20-12-2024,APOLLOHOSP.NS,7314.454372,7241.458008,7379.462524,7199.866444,349055 +23-12-2024,APOLLOHOSP.NS,7240.858641,7254.838867,7319.547149,7174.851903,179062 +24-12-2024,APOLLOHOSP.NS,7249.746167,7229.774414,7269.468272,7200.216123,146814 +26-12-2024,APOLLOHOSP.NS,7261.929217,7250.894531,7287.742318,7214.546039,116439 +27-12-2024,APOLLOHOSP.NS,7250.894554,7236.06543,7284.696843,7144.894573,189089 +30-12-2024,APOLLOHOSP.NS,7229.774303,7303.919434,7367.978731,7209.852286,428884 +31-12-2024,APOLLOHOSP.NS,7295.281857,7286.044922,7355.546718,7242.556138,212227 +01-01-2025,APOLLOHOSP.NS,7309.661433,7359.241211,7434.484886,7290.089018,341399 +02-01-2025,APOLLOHOSP.NS,7394.541095,7411.16748,7434.434864,7322.692523,265991 +03-01-2025,APOLLOHOSP.NS,7417.459044,7288.041992,7427.045095,7269.717812,180636 +06-01-2025,APOLLOHOSP.NS,7288.042159,7418.657227,7462.445392,7280.452795,527272 +07-01-2025,APOLLOHOSP.NS,7455.704917,7426.246582,7534.693297,7334.826079,398234 +08-01-2025,APOLLOHOSP.NS,7438.229281,7132.561523,7449.463391,7120.928076,450295 +09-01-2025,APOLLOHOSP.NS,7129.915456,7081.533691,7153.582177,6981.22586,305521 +10-01-2025,APOLLOHOSP.NS,7079.986315,7026.811523,7128.917109,7006.939727,185381 +13-01-2025,APOLLOHOSP.NS,6990.113297,6829.939941,6990.113297,6746.507654,431086 +14-01-2025,APOLLOHOSP.NS,6844.918761,6697.377441,6889.255954,6673.660986,362659 +15-01-2025,APOLLOHOSP.NS,6740.066871,6682.398438,6750.40235,6598.666771,547360 +16-01-2025,APOLLOHOSP.NS,6750.452034,6780.060059,6798.184326,6690.586514,579821 +17-01-2025,APOLLOHOSP.NS,6810.317663,6818.456055,6835.332088,6752.748698,166710 +20-01-2025,APOLLOHOSP.NS,6891.253154,6771.272949,6900.240443,6730.480547,120356 +21-01-2025,APOLLOHOSP.NS,6828.342153,6909.377441,7005.042428,6828.342153,799900 +22-01-2025,APOLLOHOSP.NS,6898.243321,6883.164551,6932.145566,6820.25353,247081 +23-01-2025,APOLLOHOSP.NS,6882.515492,6911.075195,6953.265522,6813.563212,271085 +24-01-2025,APOLLOHOSP.NS,6905.48275,6735.522949,6905.48275,6718.946785,317194 +27-01-2025,APOLLOHOSP.NS,6690.537031,6685.993652,6720.294747,6664.923356,191705 +28-01-2025,APOLLOHOSP.NS,6689.538468,6699.474609,6737.969967,6625.678594,202194 +29-01-2025,APOLLOHOSP.NS,6731.479125,6774.717773,6789.14756,6687.790916,146288 +30-01-2025,APOLLOHOSP.NS,6776.665076,6815.010742,6885.261477,6760.787631,204648 +31-01-2025,APOLLOHOSP.NS,6812.614264,6800.880859,6870.282698,6779.560917,187712 +01-02-2025,APOLLOHOSP.NS,6800.681196,6831.437988,6930.198208,6800.631462,117096 +03-02-2025,APOLLOHOSP.NS,6772.02164,6789.047363,6877.023027,6715.451751,250589 +04-02-2025,APOLLOHOSP.NS,6775.416908,6782.606934,6806.972374,6696.827868,223642 +05-02-2025,APOLLOHOSP.NS,6816.508677,6934.841309,6998.101931,6786.850918,389639 +06-02-2025,APOLLOHOSP.NS,6827.742964,6864.541016,6915.219338,6775.966098,334197 +07-02-2025,APOLLOHOSP.NS,6911.674494,6780.958984,6920.062533,6740.466451,259335 +10-02-2025,APOLLOHOSP.NS,6807.571857,6751.700684,6824.697538,6676.556964,213808 +11-02-2025,APOLLOHOSP.NS,6790.296006,6308.427734,6805.374777,6273.626858,1728723 +12-02-2025,APOLLOHOSP.NS,6340.631919,6365.546387,6484.877605,6206.22193,1133586 +13-02-2025,APOLLOHOSP.NS,6363.24993,6363.200195,6415.925426,6335.489389,636246 +14-02-2025,APOLLOHOSP.NS,6377.25,6270.5,6379.899902,6230.600098,320088 +17-02-2025,APOLLOHOSP.NS,6150,6300.200195,6317,6150,482329 +18-02-2025,APOLLOHOSP.NS,6320,6376.850098,6390,6320,220118 +19-02-2025,APOLLOHOSP.NS,6348.25,6422.649902,6435,6284.25,195067 +20-02-2025,APOLLOHOSP.NS,6384.25,6390.950195,6469.450195,6377.899902,165304 +21-02-2025,APOLLOHOSP.NS,6362.299805,6317.549805,6395.600098,6292.950195,220428 +24-02-2025,APOLLOHOSP.NS,6275,6251.399902,6275,6236,458224 +25-02-2025,APOLLOHOSP.NS,6251,6251.350098,6279.950195,6213.049805,421160 +27-02-2025,APOLLOHOSP.NS,6261,6185.200195,6282.25,6145.450195,397857 +28-02-2025,APOLLOHOSP.NS,6145.049805,6052.600098,6145.049805,6001.350098,845516 +03-03-2025,APOLLOHOSP.NS,6025.600098,6170.600098,6195,6001,373515 +04-03-2025,APOLLOHOSP.NS,6133,6188.149902,6220.5,6112.299805,445246 +05-03-2025,APOLLOHOSP.NS,6200,6214.399902,6235.049805,6130.649902,345922 +06-03-2025,APOLLOHOSP.NS,6255,6274.100098,6292,6217.049805,284475 +07-03-2025,APOLLOHOSP.NS,6292.25,6216.100098,6314.75,6197.299805,299433 +10-03-2025,APOLLOHOSP.NS,6206.399902,6149.600098,6212,6133.899902,266043 +11-03-2025,APOLLOHOSP.NS,6130,6134.799805,6155.700195,6040,526709 +12-03-2025,APOLLOHOSP.NS,6134.100098,6143.75,6157.950195,6063.75,250139 +13-03-2025,APOLLOHOSP.NS,6155.100098,6105.649902,6200,6082.100098,247628 +17-03-2025,APOLLOHOSP.NS,6002,6156.649902,6204.200195,6002,287639 +18-03-2025,APOLLOHOSP.NS,6156.649902,6156.649902,6156.649902,6156.649902,0 +19-03-2025,APOLLOHOSP.NS,6275.25,6427.549805,6434.899902,6227.100098,579880 +20-03-2025,APOLLOHOSP.NS,6465,6474.350098,6484.649902,6363.75,457285 +21-03-2025,APOLLOHOSP.NS,6494,6611.549805,6634.100098,6470.049805,496635 +24-03-2025,APOLLOHOSP.NS,6649.399902,6615.799805,6699.950195,6600.450195,389998 +25-03-2025,APOLLOHOSP.NS,6596.5,6644.700195,6667.149902,6562.049805,223668 +27-03-2020,SBILIFE.NS,629.4074163,596.4134521,649.9853263,578.7540576,1299441 +30-03-2020,SBILIFE.NS,592.5057266,615.3590698,627.7256106,568.8608764,1301701 +31-03-2020,SBILIFE.NS,631.1881585,634.1561279,646.7205438,617.4860573,1087481 +01-04-2020,SBILIFE.NS,635.0465373,628.3190918,651.9639386,621.2949218,971706 +03-04-2020,SBILIFE.NS,641.0814271,643.2084961,657.8999213,620.602425,1279329 +07-04-2020,SBILIFE.NS,657.8998764,727.4492798,740.3104804,646.0279989,1916861 +08-04-2020,SBILIFE.NS,733.978908,734.8692627,786.5119459,713.302029,1443627 +09-04-2020,SBILIFE.NS,746.9390174,731.5550537,765.6867042,727.2020075,683512 +13-04-2020,SBILIFE.NS,737.0457057,700.1934204,741.9428671,692.5261664,760239 +15-04-2020,SBILIFE.NS,712.3126742,693.416626,717.2098359,687.6785034,1232607 +16-04-2020,SBILIFE.NS,682.633001,677.9337158,690.5475865,673.8280004,1363923 +17-04-2020,SBILIFE.NS,696.0383046,694.9500732,713.302006,679.6650182,1777451 +20-04-2020,SBILIFE.NS,695.4941534,692.5261841,704.5464841,689.5582147,1360101 +21-04-2020,SBILIFE.NS,680.6543383,664.1326294,683.7707305,659.8785519,677346 +22-04-2020,SBILIFE.NS,678.5767916,697.2749634,701.4301328,667.7931448,954059 +23-04-2020,SBILIFE.NS,704.3981535,709.987854,724.6792801,701.4301837,1219237 +24-04-2020,SBILIFE.NS,693.5155522,671.8988647,699.3030686,668.7824726,1016019 +27-04-2020,SBILIFE.NS,687.3322679,706.475647,719.2379399,680.8027592,3275845 +28-04-2020,SBILIFE.NS,716.2699608,712.1642456,720.2272534,699.0062598,1002540 +29-04-2020,SBILIFE.NS,715.2806351,705.7336426,715.2806351,700.8365413,634432 +30-04-2020,SBILIFE.NS,727.3503617,719.0894775,733.0884237,709.1962465,1925414 +04-05-2020,SBILIFE.NS,702.4194543,680.3081055,718.2486251,668.2878047,1418017 +05-05-2020,SBILIFE.NS,697.472878,705.9315796,726.8557901,690.7454921,4310285 +06-05-2020,SBILIFE.NS,709.2952873,723.343689,741.0030841,698.4621861,3664820 +07-05-2020,SBILIFE.NS,729.1311881,727.3009644,734.5724656,715.7753251,1345672 +08-05-2020,SBILIFE.NS,734.0777876,751.9350586,760.6410904,730.6151565,2349883 +11-05-2020,SBILIFE.NS,762.718732,742.4870605,762.718732,736.8973603,1498957 +12-05-2020,SBILIFE.NS,739.0244242,736.6500244,747.5325795,727.2514541,1115902 +13-05-2020,SBILIFE.NS,757.0795954,752.3803101,771.6721129,744.9109318,1752331 +14-05-2020,SBILIFE.NS,748.7197238,738.7770386,762.2734626,733.1873388,987397 +15-05-2020,SBILIFE.NS,746.3948777,743.9215698,746.3948777,734.2756689,1032406 +18-05-2020,SBILIFE.NS,741.9924183,693.2682495,741.9924183,687.0355253,1705933 +19-05-2020,SBILIFE.NS,701.4300334,695.4446411,712.3125868,690.54748,1496613 +20-05-2020,SBILIFE.NS,693.5155605,708.1575317,710.03727,692.5262373,1289104 +21-05-2020,SBILIFE.NS,710.1361161,722.6016235,735.0176165,708.4048007,1400397 +22-05-2020,SBILIFE.NS,724.1845335,722.1564331,736.056411,715.7752868,1507444 +26-05-2020,SBILIFE.NS,727.1525492,746.3948975,747.9283363,723.5910099,1110985 +27-05-2020,SBILIFE.NS,743.9709475,733.2368164,746.3453471,729.3289782,682804 +28-05-2020,SBILIFE.NS,737.0457931,740.1126709,746.6916944,732.099177,1134155 +29-05-2020,SBILIFE.NS,739.9642367,760.4432373,774.6399999,737.4414749,7090367 +01-06-2020,SBILIFE.NS,767.7147267,766.5275269,772.6118881,757.7225875,1712847 +02-06-2020,SBILIFE.NS,775.4315069,771.1774292,782.5546459,766.0329365,1388838 +03-06-2020,SBILIFE.NS,780.5760014,798.4827271,806.1005277,776.124047,2163284 +04-06-2020,SBILIFE.NS,801.1044812,786.3140869,811.7397059,780.3781476,1404467 +05-06-2020,SBILIFE.NS,790.3703097,788.1937866,796.6524877,774.5411389,1199773 +08-06-2020,SBILIFE.NS,793.4372018,770.9795532,799.373141,767.7147988,1371772 +09-06-2020,SBILIFE.NS,773.7496765,750.4016724,780.576031,744.465733,1521206 +10-06-2020,SBILIFE.NS,750.8962846,733.7810059,751.8856078,731.8023595,2283056 +11-06-2020,SBILIFE.NS,732.0992089,732.989624,749.5112741,727.1525927,1314357 +12-06-2020,SBILIFE.NS,722.2058908,742.437561,752.7759999,720.9692369,4340501 +15-06-2020,SBILIFE.NS,739.9147445,737.3424683,746.7410374,732.7421522,3316220 +16-06-2020,SBILIFE.NS,742.9816637,755.9417725,762.4713413,734.473509,1883900 +17-06-2020,SBILIFE.NS,757.8710067,763.8069458,771.1774155,756.040783,1936475 +18-06-2020,SBILIFE.NS,761.1852926,763.3617554,778.003787,759.4044626,951540 +19-06-2020,SBILIFE.NS,770.6827986,767.5664063,772.5130224,759.0087965,2912093 +22-06-2020,SBILIFE.NS,772.7602524,769.6439209,781.9610056,753.3695438,1164278 +23-06-2020,SBILIFE.NS,768.7041232,788.1443481,796.7019576,768.7041232,1506742 +24-06-2020,SBILIFE.NS,792.1016177,772.4140625,801.3517651,767.26957,1699063 +25-06-2020,SBILIFE.NS,769.6933701,777.8552856,784.4837625,766.824309,735190 +26-06-2020,SBILIFE.NS,782.6535787,775.975647,793.437226,773.6507615,986158 +29-06-2020,SBILIFE.NS,771.6720895,778.3994751,781.4168988,766.0329352,597371 +30-06-2020,SBILIFE.NS,780.5759597,797.8396606,802.3410689,780.5759597,2052551 +01-07-2020,SBILIFE.NS,806.2489124,796.6524658,811.0965596,793.4371656,1320983 +02-07-2020,SBILIFE.NS,793.5856109,805.3585205,810.6019213,793.5856109,1075581 +03-07-2020,SBILIFE.NS,812.2342617,835.038147,836.9673391,810.6018544,2085479 +06-07-2020,SBILIFE.NS,843.8926851,854.2805786,865.6577954,842.3097921,1836436 +07-07-2020,SBILIFE.NS,857.7432639,859.3756714,865.4599732,844.5358225,1104353 +08-07-2020,SBILIFE.NS,860.7112205,841.666748,862.5909588,837.0663708,1688004 +09-07-2020,SBILIFE.NS,841.9140329,831.2788086,844.7830943,826.1343159,1180400 +10-07-2020,SBILIFE.NS,840.9246996,851.0158081,862.5909013,840.9246996,2062795 +13-07-2020,SBILIFE.NS,858.5841589,853.7365112,858.5841589,839.0945392,668624 +14-07-2020,SBILIFE.NS,852.6977479,850.5706787,877.0350761,846.9596246,1535913 +15-07-2020,SBILIFE.NS,853.7859041,846.7122192,861.205828,843.2495881,772942 +16-07-2020,SBILIFE.NS,846.9100714,855.9624023,860.2164798,842.1613323,630372 +17-07-2020,SBILIFE.NS,858.8809356,865.8556519,872.4346147,853.3406896,1228812 +20-07-2020,SBILIFE.NS,869.6645357,845.3272095,878.6178985,841.9140324,1497333 +21-07-2020,SBILIFE.NS,854.7752388,878.8652344,886.3841269,834.9887749,4650668 +22-07-2020,SBILIFE.NS,882.9708757,850.0264282,883.2182065,846.9594904,1757409 +23-07-2020,SBILIFE.NS,852.598626,868.4277954,870.6043183,850.0264101,937539 +24-07-2020,SBILIFE.NS,864.5695164,858.138916,867.636394,853.78587,784937 +27-07-2020,SBILIFE.NS,865.5588238,858.1883545,872.7808705,847.0584694,1342666 +28-07-2020,SBILIFE.NS,855.7645235,873.9185791,879.4093709,854.1321161,1005499 +29-07-2020,SBILIFE.NS,865.2125722,871.692627,880.4976274,865.2125722,934883 +30-07-2020,SBILIFE.NS,878.3705851,903.7962036,906.2200575,872.2368295,2422578 +31-07-2020,SBILIFE.NS,911.9085765,903.1035767,911.9085765,893.9523379,1271226 +03-08-2020,SBILIFE.NS,901.2733776,865.7566528,901.2733776,863.283345,1291032 +04-08-2020,SBILIFE.NS,871.6926195,866.4492188,873.0776961,858.7325101,707018 +05-08-2020,SBILIFE.NS,867.4385146,851.708313,871.2474449,849.2844592,1364739 +06-08-2020,SBILIFE.NS,859.4249899,866.0534668,868.6256827,850.2737513,907553 +07-08-2020,SBILIFE.NS,870.5055114,859.3261108,874.4132897,852.9450245,827168 +10-08-2020,SBILIFE.NS,870.6043859,856.5065308,872.5830322,852.5986922,1090543 +11-08-2020,SBILIFE.NS,858.7324531,851.411438,868.6256841,848.3445605,971871 +12-08-2020,SBILIFE.NS,851.4115463,847.7510986,859.2272239,841.9140674,1068002 +13-08-2020,SBILIFE.NS,851.7083711,852.3019409,858.7325417,845.9702483,666359 +14-08-2020,SBILIFE.NS,857.6442841,830.3389282,857.6442841,819.8521267,1897736 +17-08-2020,SBILIFE.NS,835.9780537,833.3563232,838.1051226,829.2506684,1435984 +18-08-2020,SBILIFE.NS,836.9179368,851.2631226,855.5172001,835.5823143,1170823 +19-08-2020,SBILIFE.NS,851.4610465,854.4290161,866.2513802,851.2631698,1332665 +20-08-2020,SBILIFE.NS,851.8072093,843.7442017,855.517171,839.9353318,660128 +21-08-2020,SBILIFE.NS,871.6430893,852.0545044,880.2996663,849.8285275,3651529 +24-08-2020,SBILIFE.NS,857.5453598,851.6588745,860.612298,842.5076347,951781 +25-08-2020,SBILIFE.NS,853.1428399,838.847168,856.7044397,828.9044215,1877987 +26-08-2020,SBILIFE.NS,845.8713459,830.2400513,845.8713459,824.7493195,2151196 +27-08-2020,SBILIFE.NS,834.9393733,832.2681885,836.7695972,826.1838263,945124 +28-08-2020,SBILIFE.NS,836.9673984,842.4581299,849.5318147,834.048883,1640185 +31-08-2020,SBILIFE.NS,846.3660117,818.9122925,854.7752591,809.8105068,2086032 +01-09-2020,SBILIFE.NS,816.1915736,826.9752197,831.0314204,809.3157658,1148605 +02-09-2020,SBILIFE.NS,833.9993889,841.2214355,855.7644975,832.3175275,2006869 +03-09-2020,SBILIFE.NS,844.7830264,843.2000732,854.5278349,841.9139653,888422 +04-09-2020,SBILIFE.NS,833.0100566,825.6395874,836.7694724,824.1061487,1069706 +07-09-2020,SBILIFE.NS,826.5794705,829.4979858,833.0100709,817.1809009,808757 +08-09-2020,SBILIFE.NS,831.9712808,835.9780273,841.7655434,821.3360574,1438741 +09-09-2020,SBILIFE.NS,828.8054664,821.6328735,834.4940744,813.2236268,1685144 +10-09-2020,SBILIFE.NS,824.9965643,836.1759033,838.9459959,824.2050575,659109 +11-09-2020,SBILIFE.NS,836.967449,855.1710205,857.6443286,834.7414717,1559667 +14-09-2020,SBILIFE.NS,861.7004686,847.9488525,866.6470843,840.9246823,1346301 +15-09-2020,SBILIFE.NS,852.1040504,855.4677734,861.7004975,843.9421341,724917 +16-09-2020,SBILIFE.NS,855.7645609,858.3862915,864.173808,852.104053,823952 +17-09-2020,SBILIFE.NS,849.2350103,847.0090332,857.1495954,843.4474337,612356 +18-09-2020,SBILIFE.NS,847.8005295,839.0449829,852.5987228,836.0275592,1245818 +21-09-2020,SBILIFE.NS,839.9353098,831.1303101,842.7054024,826.6783561,875668 +22-09-2020,SBILIFE.NS,831.0315143,822.9685059,831.0315143,793.0414781,1265561 +23-09-2020,SBILIFE.NS,824.4524401,824.1062012,832.5154481,818.3186848,628723 +24-09-2020,SBILIFE.NS,821.7317403,795.8115234,823.2652394,773.9969008,14778790 +25-09-2020,SBILIFE.NS,787.5012008,788.539978,804.8143554,771.672031,2252162 +28-09-2020,SBILIFE.NS,794.4265312,804.3197632,807.5350636,791.4585616,1108315 +29-09-2020,SBILIFE.NS,810.2557502,800.4614258,822.5233828,793.536163,1666687 +30-09-2020,SBILIFE.NS,800.7581546,802.7862549,805.8531324,793.8328928,701139 +01-10-2020,SBILIFE.NS,808.2770002,810.1567383,816.1421312,799.026853,941061 +05-10-2020,SBILIFE.NS,813.2235747,816.1420898,826.0847748,806.2983131,803756 +06-10-2020,SBILIFE.NS,817.1809364,821.1876831,827.074168,813.4709745,1211894 +07-10-2020,SBILIFE.NS,823.6115156,819.1101074,827.0741466,816.2410462,637342 +08-10-2020,SBILIFE.NS,826.3322152,812.2838135,827.0742076,809.2663897,1313341 +09-10-2020,SBILIFE.NS,817.3293255,797.2955322,818.4670109,794.9211326,1188895 +12-10-2020,SBILIFE.NS,804.2208097,783.1976929,804.2208097,778.7951928,1097157 +13-10-2020,SBILIFE.NS,781.5652765,778.1520996,786.5118922,772.6613683,1142687 +14-10-2020,SBILIFE.NS,779.5865744,801.9452515,804.9627351,768.3577818,2146398 +15-10-2020,SBILIFE.NS,801.9453534,796.1578369,813.0257852,793.1898673,1920570 +16-10-2020,SBILIFE.NS,793.4372207,791.0133667,802.3411296,788.1443656,682969 +19-10-2020,SBILIFE.NS,791.9531954,789.7766724,799.9172348,786.511918,661678 +20-10-2020,SBILIFE.NS,800.6097471,792.2005005,800.6097471,781.5652768,1616359 +21-10-2020,SBILIFE.NS,792.4478983,776.9649658,795.415868,772.4635573,1763644 +22-10-2020,SBILIFE.NS,779.8834246,772.463501,779.8834246,763.0649311,1861965 +23-10-2020,SBILIFE.NS,774.788398,762.4713135,781.3179062,758.810806,2252423 +26-10-2020,SBILIFE.NS,766.7254926,770.5343628,776.5198166,756.9311686,2638341 +27-10-2020,SBILIFE.NS,782.5545594,766.1812744,783.3460058,762.8670059,2566397 +28-10-2020,SBILIFE.NS,768.7040662,762.7681274,769.891266,757.8215118,1156097 +29-10-2020,SBILIFE.NS,756.2880832,753.3695679,764.7467839,747.1862983,1126591 +30-10-2020,SBILIFE.NS,753.369581,760.9379272,767.4179818,749.2144117,1156735 +02-11-2020,SBILIFE.NS,762.7681947,757.8710327,770.1881188,754.0621625,891886 +03-11-2020,SBILIFE.NS,765.2909642,780.4771118,789.2820522,760.9379782,1542962 +04-11-2020,SBILIFE.NS,788.2432962,782.5546875,788.2432962,775.4315481,923658 +05-11-2020,SBILIFE.NS,788.490566,796.4051514,798.185921,784.5332733,1373458 +06-11-2020,SBILIFE.NS,796.8503598,792.6951904,800.2635368,786.5119206,1722728 +09-11-2020,SBILIFE.NS,799.3731228,799.5215454,809.1179319,793.1403989,1255422 +10-11-2020,SBILIFE.NS,807.4855996,820.5446777,824.0073089,802.6873459,1490688 +11-11-2020,SBILIFE.NS,824.1061275,830.5861816,837.9566507,822.7210511,1822930 +12-11-2020,SBILIFE.NS,831.0314581,828.805481,835.3845042,816.2905188,1003690 +13-11-2020,SBILIFE.NS,828.8055371,822.9685059,829.992737,815.3012508,824124 +14-11-2020,SBILIFE.NS,835.6813081,831.4766846,835.6813081,827.2226069,187698 +17-11-2020,SBILIFE.NS,832.0207341,853.9342651,857.6442268,827.3709034,2140176 +18-11-2020,SBILIFE.NS,854.527857,848.7897949,859.4250186,837.7588178,968393 +19-11-2020,SBILIFE.NS,845.673328,837.7092896,853.5879124,829.0527129,1466056 +20-11-2020,SBILIFE.NS,839.7374872,836.4232788,840.9246871,826.0848397,971981 +23-11-2020,SBILIFE.NS,838.154546,822.7210693,845.2776844,821.1381765,1668966 +24-11-2020,SBILIFE.NS,823.0673531,829.9926147,831.0313919,823.0673531,874577 +25-11-2020,SBILIFE.NS,837.0168328,839.9848022,855.4182795,834.9887325,2407145 +26-11-2020,SBILIFE.NS,844.1894611,842.4086914,849.4823763,839.2428451,1791878 +27-11-2020,SBILIFE.NS,845.8713617,837.0169067,848.443578,832.0208365,2310173 +01-12-2020,SBILIFE.NS,840.8257227,842.2601929,845.8712463,831.2292766,1027637 +02-12-2020,SBILIFE.NS,843.892619,866.2018433,869.8623509,841.2214346,2097626 +03-12-2020,SBILIFE.NS,870.6043572,848.9876709,871.5936803,842.3097397,3804064 +04-12-2020,SBILIFE.NS,855.8634432,853.7858887,861.700474,847.305834,1654173 +07-12-2020,SBILIFE.NS,854.280553,842.6560059,856.753861,838.946044,2151322 +08-12-2020,SBILIFE.NS,845.6734052,844.684082,850.323236,839.1438966,2473148 +09-12-2020,SBILIFE.NS,848.8392944,848.8392944,854.7752336,845.6734482,1813714 +10-12-2020,SBILIFE.NS,851.8071956,846.9100342,853.6869337,845.871257,2302834 +11-12-2020,SBILIFE.NS,851.7082997,840.6278687,853.5879774,836.3737913,1939950 +14-12-2020,SBILIFE.NS,845.871359,841.1226196,849.1361136,838.9955505,1186967 +15-12-2020,SBILIFE.NS,842.1119167,847.0585327,849.2845099,833.0595853,2044843 +16-12-2020,SBILIFE.NS,852.0051122,848.3446045,852.3018971,841.4193424,1618300 +17-12-2020,SBILIFE.NS,848.3445939,847.2068481,856.6549325,842.5075632,1650113 +18-12-2020,SBILIFE.NS,849.8286369,847.9984131,854.7752529,843.6948209,1469894 +21-12-2020,SBILIFE.NS,848.83923,831.8723145,854.7751686,823.6609447,2239781 +22-12-2020,SBILIFE.NS,831.87235,844.8325195,846.4648665,816.3894789,2263176 +23-12-2020,SBILIFE.NS,846.365954,845.8218384,849.8285851,838.5997915,1535665 +24-12-2020,SBILIFE.NS,848.7403488,864.569519,870.3075812,842.1613257,2659479 +28-12-2020,SBILIFE.NS,873.4735048,892.0233154,894.8428625,868.1311352,4187861 +29-12-2020,SBILIFE.NS,897.266588,889.6982422,899.2452342,880.7943344,1834129 +30-12-2020,SBILIFE.NS,892.3694571,893.3093262,901.2733652,881.2890261,1969826 +31-12-2020,SBILIFE.NS,892.3694819,894.595459,897.6128825,884.7022275,1123846 +01-01-2021,SBILIFE.NS,893.3588591,885.8400269,897.365606,884.4549502,798399 +04-01-2021,SBILIFE.NS,890.3908205,901.6691284,907.2093138,884.9495433,1028233 +05-01-2021,SBILIFE.NS,896.7720068,895.8815918,910.0784156,889.4015371,1209912 +06-01-2021,SBILIFE.NS,896.8709097,900.5808716,905.2307026,891.3801782,1214878 +07-01-2021,SBILIFE.NS,906.4178709,904.3897705,906.7146557,894.5954473,1109459 +08-01-2021,SBILIFE.NS,910.1773314,925.5118408,944.3089814,908.1986851,4436263 +11-01-2021,SBILIFE.NS,929.9638072,926.2538452,942.3303472,916.954183,2146652 +12-01-2021,SBILIFE.NS,924.819256,915.1239014,926.0064559,911.7107245,1573331 +13-01-2021,SBILIFE.NS,917.5972177,916.6573486,938.8676653,912.650602,1996557 +14-01-2021,SBILIFE.NS,920.1695015,915.2723999,921.9008172,908.6933763,719918 +15-01-2021,SBILIFE.NS,915.2723107,900.5313721,919.872627,893.7545328,733660 +18-01-2021,SBILIFE.NS,889.4015465,883.3666992,897.5140087,873.7702522,936905 +19-01-2021,SBILIFE.NS,880.9922202,894.7438354,908.1986055,880.9922202,1420092 +20-01-2021,SBILIFE.NS,895.4362997,887.1754761,901.1744219,885.4441607,1147187 +21-01-2021,SBILIFE.NS,898.1075174,868.9224854,898.1075174,865.6577311,1913821 +22-01-2021,SBILIFE.NS,876.0456773,853.3406982,876.2435541,829.0528262,3421388 +25-01-2021,SBILIFE.NS,856.6549963,853.6375122,873.3250683,843.8927027,2534590 +27-01-2021,SBILIFE.NS,856.0613154,872.3356934,875.5509936,849.9274997,2745728 +28-01-2021,SBILIFE.NS,873.5723255,863.2338867,874.9078876,859.5733791,1855486 +29-01-2021,SBILIFE.NS,867.1911838,855.2203979,873.6217841,848.8887057,2286478 +01-02-2021,SBILIFE.NS,865.6578086,865.163147,887.4229192,842.9528288,3099408 +02-02-2021,SBILIFE.NS,878.5189101,856.1107178,880.4975563,848.7897631,2781083 +03-02-2021,SBILIFE.NS,860.7110914,856.9022217,870.5548683,849.1854532,1883217 +04-02-2021,SBILIFE.NS,856.9023078,854.6763306,861.4037162,849.8286228,2094974 +05-02-2021,SBILIFE.NS,857.4958455,854.9730835,860.7111457,844.5357363,1766235 +08-02-2021,SBILIFE.NS,855.7645209,849.9274902,862.3929981,847.8499358,1899676 +09-02-2021,SBILIFE.NS,859.7218686,879.2115479,885.444272,853.7859293,4311868 +10-02-2021,SBILIFE.NS,888.412189,901.6196289,905.4780133,884.4548964,4993209 +11-02-2021,SBILIFE.NS,900.0862686,897.6624146,912.0571159,895.8816448,2184819 +12-02-2021,SBILIFE.NS,898.305391,887.2744141,903.7466681,883.9107517,984794 +15-02-2021,SBILIFE.NS,888.4122457,867.8837891,891.528638,865.6578118,1715171 +16-02-2021,SBILIFE.NS,867.8837047,862.6897583,878.815713,859.7217889,1634864 +17-02-2021,SBILIFE.NS,860.7111662,867.7848511,873.7207902,860.7111662,1496973 +18-02-2021,SBILIFE.NS,870.7033113,883.9602661,889.253121,869.318295,2387930 +19-02-2021,SBILIFE.NS,888.8079647,872.0883789,889.5499571,864.9157859,1120800 +22-02-2021,SBILIFE.NS,870.6043656,839.9848022,875.5509813,836.0769638,1810985 +23-02-2021,SBILIFE.NS,843.8926588,860.4143677,865.0641986,839.9353661,1480977 +24-02-2021,SBILIFE.NS,860.8100982,862.2446289,866.5482211,843.5959106,683427 +25-02-2021,SBILIFE.NS,863.8770178,863.0855713,873.4734647,860.4143866,1885254 +26-02-2021,SBILIFE.NS,850.8178725,857.6442261,869.5655574,848.8886803,2636891 +01-03-2021,SBILIFE.NS,850.8179226,867.0428467,869.6150628,843.101214,2648545 +02-03-2021,SBILIFE.NS,867.389089,869.7634888,876.5403283,861.2058192,1583910 +03-03-2021,SBILIFE.NS,878.5189486,896.7719727,900.2840577,874.0669945,2127137 +04-03-2021,SBILIFE.NS,890.0940467,906.1210938,914.9260335,882.8719998,3140379 +05-03-2021,SBILIFE.NS,900.2841007,893.9029541,905.2307167,885.3947988,1268992 +08-03-2021,SBILIFE.NS,893.9524114,913.9862061,920.7136521,892.0727336,1396479 +09-03-2021,SBILIFE.NS,939.8569944,960.9295654,973.2466507,928.9744397,11031435 +10-03-2021,SBILIFE.NS,963.3039592,930.7057495,963.6007441,926.0064646,2362998 +12-03-2021,SBILIFE.NS,895.3869991,904.4393311,926.3033508,895.337545,28967831 +15-03-2021,SBILIFE.NS,911.1665692,910.1772461,916.855177,892.3694304,4581531 +16-03-2021,SBILIFE.NS,908.6438786,904.2908325,914.035702,901.2734089,1422174 +17-03-2021,SBILIFE.NS,914.0356565,879.4588013,914.0356565,875.7488396,3809803 +18-03-2021,SBILIFE.NS,885.4442797,880.9428711,888.4122493,872.8798627,2657918 +19-03-2021,SBILIFE.NS,878.4694786,897.0192871,900.2345873,872.8797788,2849173 +22-03-2021,SBILIFE.NS,895.3375457,890.5888062,899.5421695,885.7905521,1660688 +23-03-2021,SBILIFE.NS,895.1395827,889.3026123,901.1249758,885.4442278,1642691 +24-03-2021,SBILIFE.NS,883.4655991,871.296936,885.4442454,865.7072359,1900721 +25-03-2021,SBILIFE.NS,865.7566388,854.8740845,874.8584236,851.807207,2711471 +26-03-2021,SBILIFE.NS,860.7111191,864.6189575,867.5374728,858.831381,1194885 +30-03-2021,SBILIFE.NS,866.6471883,862.8383179,871.5938047,858.7326021,1276847 +31-03-2021,SBILIFE.NS,866.6470585,871.4452515,881.3879972,861.6509887,1929013 +01-04-2021,SBILIFE.NS,872.1872331,874.0175171,880.5470255,867.1417094,1193426 +05-04-2021,SBILIFE.NS,878.0356326,865.6835938,880.0198939,857.9945811,1091002 +06-04-2021,SBILIFE.NS,865.9317025,890.4869385,895.8940632,859.1356311,1351799 +07-04-2021,SBILIFE.NS,893.9097467,911.2720337,913.7523604,891.1813873,2860132 +08-04-2021,SBILIFE.NS,914.1492797,901.350769,914.1492797,897.8783115,1342782 +09-04-2021,SBILIFE.NS,897.4814523,902.9381714,908.7421726,893.1161133,1344813 +12-04-2021,SBILIFE.NS,893.5625715,865.5844727,898.2751925,861.6655441,1485108 +13-04-2021,SBILIFE.NS,874.5135518,890.7348633,893.6616607,867.8662645,1174856 +15-04-2021,SBILIFE.NS,887.9569313,901.5491333,904.8231523,882.996278,1464475 +16-04-2021,SBILIFE.NS,909.7838131,907.0058594,912.3137342,898.4734994,1310422 +19-04-2021,SBILIFE.NS,890.1396379,899.1184082,902.7397093,881.508089,1580387 +20-04-2021,SBILIFE.NS,909.7838628,891.8759155,923.7728816,888.3042086,3593124 +22-04-2021,SBILIFE.NS,892.9176393,907.2043457,913.4051626,888.0065801,1988641 +23-04-2021,SBILIFE.NS,889.2963057,915.5877686,934.4879063,889.2963057,3601606 +26-04-2021,SBILIFE.NS,911.9169036,935.0831299,939.4485289,908.7916679,3751088 +27-04-2021,SBILIFE.NS,938.555599,921.4413452,939.3492914,917.7208553,1926977 +28-04-2021,SBILIFE.NS,926.6500765,923.0784302,926.6500765,906.9563063,1904945 +29-04-2021,SBILIFE.NS,923.0783905,920.8956909,927.6421673,914.0499651,830577 +30-04-2021,SBILIFE.NS,920.6973421,921.3918457,933.0989765,912.5618577,1326833 +03-05-2021,SBILIFE.NS,914.6948453,951.0563965,972.2880162,908.8412503,5424609 +04-05-2021,SBILIFE.NS,990.1464325,975.1652832,997.0913473,935.1327734,10515809 +05-05-2021,SBILIFE.NS,982.1598218,965.4423828,1011.7749,957.4061482,5475550 +06-05-2021,SBILIFE.NS,969.6092802,961.7714844,975.710908,953.6360009,1800692 +07-05-2021,SBILIFE.NS,1021.894611,992.3787231,1036.478884,966.732169,11010394 +10-05-2021,SBILIFE.NS,1001.357458,997.0913086,1009.492942,987.170002,2370879 +11-05-2021,SBILIFE.NS,990.1464445,993.0732422,1007.012666,982.7054642,1297672 +12-05-2021,SBILIFE.NS,987.715681,965.2439575,993.0236164,962.3667543,3513520 +14-05-2021,SBILIFE.NS,965.2935593,970.7006836,974.2723298,957.4061082,1331063 +17-05-2021,SBILIFE.NS,970.7006383,956.0667114,981.0187606,953.6359793,2181641 +18-05-2021,SBILIFE.NS,958.2990583,960.8289795,968.3195541,956.6124241,1342840 +19-05-2021,SBILIFE.NS,960.8290237,970.3534546,972.1889328,955.4218991,1101773 +20-05-2021,SBILIFE.NS,973.7266941,961.5234985,976.7030862,958.1998243,1463348 +21-05-2021,SBILIFE.NS,960.4817061,961.6226807,968.0219358,957.6541579,1245988 +24-05-2021,SBILIFE.NS,959.7375908,954.9257813,964.3014283,953.0903637,1841255 +25-05-2021,SBILIFE.NS,959.3903696,957.7037354,964.9462772,955.5706907,1235079 +26-05-2021,SBILIFE.NS,961.374607,964.1029663,972.2880442,961.374607,1719675 +27-05-2021,SBILIFE.NS,968.8156134,974.371521,978.2408549,957.9517703,2428883 +28-05-2021,SBILIFE.NS,978.2408618,969.1628418,979.2329925,964.3510322,1137566 +31-05-2021,SBILIFE.NS,969.3116422,967.97229,975.0659878,963.0116368,785669 +01-06-2021,SBILIFE.NS,970.7006794,958.6958618,974.2723256,952.5446395,1420625 +02-06-2021,SBILIFE.NS,957.4060236,976.6533813,985.6321511,955.8186389,2488600 +03-06-2021,SBILIFE.NS,978.7368849,979.0841064,983.052629,973.7762317,1724751 +04-06-2021,SBILIFE.NS,987.1204347,981.3660889,987.1204347,976.2565916,996919 +07-06-2021,SBILIFE.NS,987.1700409,980.7211914,990.0968386,979.2329954,693875 +08-06-2021,SBILIFE.NS,980.2251104,972.1392212,980.2251104,955.4218435,3262160 +09-06-2021,SBILIFE.NS,970.4526149,990.7416382,999.0755598,970.4526149,3809219 +10-06-2021,SBILIFE.NS,997.0913369,989.6999512,997.0913369,984.2432324,1041345 +11-06-2021,SBILIFE.NS,991.0393393,980.3242798,994.6109855,976.2565683,823207 +14-06-2021,SBILIFE.NS,980.3243159,978.3897095,984.9377478,963.7061267,514960 +15-06-2021,SBILIFE.NS,983.9951886,988.0133057,995.8511622,973.1313456,1137725 +16-06-2021,SBILIFE.NS,992.0811289,983.9952393,995.9504024,980.5723762,833286 +17-06-2021,SBILIFE.NS,975.2645067,975.5621338,984.8881869,969.3117223,869613 +18-06-2021,SBILIFE.NS,992.8251893,974.8179932,992.8251893,949.2210336,1888723 +21-06-2021,SBILIFE.NS,965.3431614,973.8258667,982.6062596,960.7297295,887943 +22-06-2021,SBILIFE.NS,974.2722953,999.0755615,1003.044084,972.3376285,2289172 +23-06-2021,SBILIFE.NS,1002.548104,992.6763916,1007.062287,991.1386011,1802617 +24-06-2021,SBILIFE.NS,992.2298776,994.2637939,997.5378131,987.1700353,932721 +25-06-2021,SBILIFE.NS,989.1543362,999.2244873,1009.542611,983.5984283,980203 +28-06-2021,SBILIFE.NS,1002.548095,994.2141724,1011.675709,990.1464606,1107325 +29-06-2021,SBILIFE.NS,992.2299045,991.5354614,1009.294565,987.4180947,2486963 +30-06-2021,SBILIFE.NS,994.5118621,1000.216614,1003.78826,990.5929336,777901 +01-07-2021,SBILIFE.NS,1001.059768,998.9763184,1009.39369,994.7101084,834379 +02-07-2021,SBILIFE.NS,1002.944944,999.2740479,1002.944944,988.2117664,581097 +05-07-2021,SBILIFE.NS,1006.020565,1001.903198,1006.963101,997.8850809,431929 +06-07-2021,SBILIFE.NS,1002.994565,1015.098572,1024.771846,998.1826945,1693798 +07-07-2021,SBILIFE.NS,1015.445723,1006.417358,1018.91818,1004.58188,888200 +08-07-2021,SBILIFE.NS,1002.796136,1013.56073,1017.926129,994.2141807,868890 +09-07-2021,SBILIFE.NS,1006.119697,1011.576416,1019.910338,1004.581907,930387 +12-07-2021,SBILIFE.NS,1011.675647,1025.317383,1027.847364,1010.931549,1297301 +13-07-2021,SBILIFE.NS,1031.815977,1044.366455,1048.186134,1027.897109,2525938 +14-07-2021,SBILIFE.NS,1041.73727,1044.118408,1052.501864,1038.760878,1596046 +15-07-2021,SBILIFE.NS,1045.209661,1044.66394,1056.569508,1041.092294,796945 +16-07-2021,SBILIFE.NS,1045.705597,1041.985107,1049.525275,1038.859872,699003 +19-07-2021,SBILIFE.NS,1036.677431,1029.682861,1041.985307,1019.215955,643558 +20-07-2021,SBILIFE.NS,1029.08759,1006.764648,1033.006458,1004.829981,695099 +22-07-2021,SBILIFE.NS,1008.99691,1017.926086,1030.625408,1008.99691,915518 +23-07-2021,SBILIFE.NS,1017.429982,1042.183594,1045.656051,1015.495316,1290998 +26-07-2021,SBILIFE.NS,1039.752923,1068.17749,1096.205181,1031.915066,2151393 +27-07-2021,SBILIFE.NS,1089.359367,1096.453125,1104.985424,1054.634797,6096747 +28-07-2021,SBILIFE.NS,1106.225728,1124.480957,1129.838487,1084.398853,4409570 +29-07-2021,SBILIFE.NS,1124.084041,1119.966675,1138.966001,1115.20452,1555904 +30-07-2021,SBILIFE.NS,1114.162724,1089.954712,1114.162724,1083.406674,1238229 +02-08-2021,SBILIFE.NS,1102.306861,1098.487061,1119.619493,1093.278374,1582968 +03-08-2021,SBILIFE.NS,1096.552502,1122.794312,1125.969203,1086.184784,1033719 +04-08-2021,SBILIFE.NS,1121.107616,1127.903687,1135.642354,1116.146963,1840302 +05-08-2021,SBILIFE.NS,1160.991297,1125.820313,1166.448016,1116.147038,6687775 +06-08-2021,SBILIFE.NS,1131.029025,1141.644775,1145.166888,1118.577736,1654283 +09-08-2021,SBILIFE.NS,1142.190418,1127.506836,1146.903039,1119.966667,1491795 +10-08-2021,SBILIFE.NS,1133.757367,1118.726563,1136.981792,1111.335237,1911046 +11-08-2021,SBILIFE.NS,1121.107802,1126.465332,1133.11256,1104.340767,1458158 +12-08-2021,SBILIFE.NS,1127.358271,1125.125977,1141.89289,1119.669257,1054244 +13-08-2021,SBILIFE.NS,1123.091976,1129.640015,1133.509349,1122.1495,712776 +16-08-2021,SBILIFE.NS,1123.091883,1130.135986,1135.493516,1119.470582,479277 +17-08-2021,SBILIFE.NS,1129.044887,1125.870117,1142.736341,1114.708645,1991904 +18-08-2021,SBILIFE.NS,1126.068292,1105.283203,1137.378606,1091.542097,3428721 +20-08-2021,SBILIFE.NS,1105.283232,1116.444702,1124.580125,1091.839813,2127671 +23-08-2021,SBILIFE.NS,1118.131314,1126.514771,1131.971489,1109.797392,1251406 +24-08-2021,SBILIFE.NS,1131.028943,1151.268433,1156.725151,1121.752546,1211218 +25-08-2021,SBILIFE.NS,1158.808604,1147.05188,1162.429905,1141.099096,893931 +26-08-2021,SBILIFE.NS,1142.140831,1142.736206,1155.336218,1135.840825,823814 +27-08-2021,SBILIFE.NS,1145.712598,1174.732422,1183.264722,1136.287357,2469538 +30-08-2021,SBILIFE.NS,1180.13949,1171.408691,1189.564732,1167.291446,1690833 +31-08-2021,SBILIFE.NS,1171.408774,1182.669556,1185.100228,1162.430063,1719768 +01-09-2021,SBILIFE.NS,1179.64351,1210.89563,1213.177579,1174.583667,1955177 +02-09-2021,SBILIFE.NS,1220.122403,1233.615356,1240.163395,1214.566374,2468599 +03-09-2021,SBILIFE.NS,1237.137146,1234.359253,1243.784493,1216.352059,1295336 +06-09-2021,SBILIFE.NS,1235.20269,1234.855469,1238.179082,1223.793188,1166873 +07-09-2021,SBILIFE.NS,1235.20277,1229.001953,1243.487038,1218.58458,1164891 +08-09-2021,SBILIFE.NS,1236.244495,1210.449097,1237.137315,1202.412741,1909087 +09-09-2021,SBILIFE.NS,1167.737796,1163.967651,1190.20958,1158.80862,10115407 +13-09-2021,SBILIFE.NS,1169.77172,1155.981079,1169.77172,1144.273889,2374250 +14-09-2021,SBILIFE.NS,1160.792971,1161.685913,1164.761494,1148.937057,1338821 +15-09-2021,SBILIFE.NS,1161.685781,1163.223511,1166.745623,1156.328251,1875092 +16-09-2021,SBILIFE.NS,1164.959813,1175.575684,1177.659134,1158.808651,3028407 +17-09-2021,SBILIFE.NS,1193.533234,1189.366333,1195.319117,1174.13703,4143024 +20-09-2021,SBILIFE.NS,1180.486677,1168.233887,1189.267009,1164.761429,2117784 +21-09-2021,SBILIFE.NS,1179.643353,1175.277954,1186.538613,1161.685813,2117913 +22-09-2021,SBILIFE.NS,1175.277945,1181.925293,1194.078893,1168.481874,1399326 +23-09-2021,SBILIFE.NS,1214.367987,1208.712891,1214.367987,1189.068654,2659260 +24-09-2021,SBILIFE.NS,1209.407303,1212.43335,1228.803506,1198.096989,1703375 +27-09-2021,SBILIFE.NS,1220.271128,1213.17749,1223.297175,1199.337194,728019 +28-09-2021,SBILIFE.NS,1212.879825,1200.775879,1219.477519,1192.838833,1588306 +29-09-2021,SBILIFE.NS,1196.509616,1196.459961,1205.240414,1187.382062,1623118 +30-09-2021,SBILIFE.NS,1199.634956,1205.538086,1209.40742,1187.33251,1234882 +01-10-2021,SBILIFE.NS,1194.525215,1199.535522,1207.968632,1189.961438,830634 +04-10-2021,SBILIFE.NS,1201.470292,1221.164063,1230.242083,1196.559294,1664614 +05-10-2021,SBILIFE.NS,1221.313009,1252.019409,1257.525784,1217.344486,2282814 +06-10-2021,SBILIFE.NS,1262.982404,1202.512085,1263.875346,1195.914391,2630744 +07-10-2021,SBILIFE.NS,1217.344316,1205.488403,1224.487609,1197.700081,2674007 +08-10-2021,SBILIFE.NS,1215.310391,1187.034668,1219.328569,1182.57008,1661548 +11-10-2021,SBILIFE.NS,1190.507137,1196.608765,1208.911209,1190.507137,822914 +12-10-2021,SBILIFE.NS,1199.485979,1201.073364,1205.438763,1188.721386,815338 +13-10-2021,SBILIFE.NS,1201.073467,1182.371826,1209.060168,1175.079689,1281752 +14-10-2021,SBILIFE.NS,1183.562251,1176.220581,1189.465501,1164.563046,2080766 +18-10-2021,SBILIFE.NS,1210.399439,1183.115845,1210.399439,1176.220585,934860 +19-10-2021,SBILIFE.NS,1184.108005,1184.05835,1206.331757,1177.212745,1313098 +20-10-2021,SBILIFE.NS,1189.564813,1159.552856,1193.533336,1146.804,2063277 +21-10-2021,SBILIFE.NS,1160.792816,1149.184937,1175.129055,1129.094292,1985866 +22-10-2021,SBILIFE.NS,1158.808768,1158.015015,1162.578913,1132.715679,1112991 +25-10-2021,SBILIFE.NS,1148.490406,1120.809937,1157.766803,1117.436789,1843700 +26-10-2021,SBILIFE.NS,1126.068293,1162.826782,1169.027599,1125.076162,1572647 +27-10-2021,SBILIFE.NS,1166.150431,1176.666992,1192.590738,1166.051242,1916766 +28-10-2021,SBILIFE.NS,1200.478078,1157.915649,1212.135613,1148.986474,3565017 +29-10-2021,SBILIFE.NS,1157.915745,1136.5354,1170.714255,1133.112477,1518940 +01-11-2021,SBILIFE.NS,1138.966009,1154.19519,1163.818931,1129.590422,972538 +02-11-2021,SBILIFE.NS,1154.195198,1156.874023,1163.025185,1146.208619,1159884 +03-11-2021,SBILIFE.NS,1160.792883,1169.523682,1188.969419,1157.816491,1941052 +04-11-2021,SBILIFE.NS,1180.585863,1172.450439,1180.585863,1163.322886,119047 +08-11-2021,SBILIFE.NS,1173.690651,1191.201782,1192.640323,1168.085088,1361707 +09-11-2021,SBILIFE.NS,1202.462377,1197.749756,1202.462377,1183.01664,1521269 +10-11-2021,SBILIFE.NS,1187.679613,1174.434692,1195.319092,1171.755988,842679 +11-11-2021,SBILIFE.NS,1168.729888,1144.125,1182.718906,1141.049419,1271079 +12-11-2021,SBILIFE.NS,1144.918862,1165.654419,1167.737869,1138.569202,1281030 +15-11-2021,SBILIFE.NS,1167.93625,1150.772461,1170.218199,1146.407061,662558 +16-11-2021,SBILIFE.NS,1160.693668,1143.926636,1164.910223,1141.595153,694696 +17-11-2021,SBILIFE.NS,1140.950211,1177.857422,1187.530695,1140.950211,2862829 +18-11-2021,SBILIFE.NS,1180.63556,1172.748169,1195.517521,1169.226056,1527355 +22-11-2021,SBILIFE.NS,1172.748143,1141.595215,1180.288312,1128.20145,772737 +23-11-2021,SBILIFE.NS,1134.600612,1144.422729,1150.077826,1122.64551,820238 +24-11-2021,SBILIFE.NS,1150.127453,1154.592041,1172.053516,1142.934506,1136850 +25-11-2021,SBILIFE.NS,1148.63926,1150.375488,1164.761383,1143.430574,768462 +26-11-2021,SBILIFE.NS,1144.918872,1121.454956,1144.918872,1096.552499,2315515 +29-11-2021,SBILIFE.NS,1103.249303,1127.308472,1138.817163,1095.064225,1120859 +30-11-2021,SBILIFE.NS,1126.068251,1151.417236,1158.709372,1125.224964,2253521 +01-12-2021,SBILIFE.NS,1151.665293,1155.68335,1170.168433,1146.406952,1239348 +02-12-2021,SBILIFE.NS,1161.437829,1178.700928,1180.635534,1147.944876,1030248 +03-12-2021,SBILIFE.NS,1167.737873,1156.77478,1178.700966,1154.542486,1327943 +06-12-2021,SBILIFE.NS,1156.774667,1139.462036,1169.722021,1135.989579,936271 +07-12-2021,SBILIFE.NS,1147.895337,1150.028442,1153.302401,1130.036983,2090791 +08-12-2021,SBILIFE.NS,1155.832287,1160.296875,1163.769333,1149.482626,2315306 +09-12-2021,SBILIFE.NS,1170.714199,1152.210938,1175.625197,1144.025859,1136171 +10-12-2021,SBILIFE.NS,1151.863672,1166.348755,1168.531515,1147.696772,949040 +13-12-2021,SBILIFE.NS,1172.698458,1177.31189,1195.170242,1168.729935,2187282 +14-12-2021,SBILIFE.NS,1169.722125,1179.197021,1183.512766,1168.878838,1171502 +15-12-2021,SBILIFE.NS,1179.197013,1165.406372,1181.280464,1153.153582,857540 +16-12-2021,SBILIFE.NS,1169.225996,1154.641724,1177.609452,1151.020422,993629 +17-12-2021,SBILIFE.NS,1146.903193,1133.559082,1152.806322,1128.052708,982598 +20-12-2021,SBILIFE.NS,1130.532882,1116.841431,1133.558929,1091.938975,1341693 +21-12-2021,SBILIFE.NS,1126.663628,1126.316406,1132.467568,1108.904464,878721 +22-12-2021,SBILIFE.NS,1130.384132,1115.452637,1130.929852,1110.14464,846447 +23-12-2021,SBILIFE.NS,1125.076149,1116.593384,1125.076149,1107.366641,1026376 +24-12-2021,SBILIFE.NS,1121.901572,1139.164551,1144.571736,1117.139295,1930715 +27-12-2021,SBILIFE.NS,1138.965978,1152.806152,1155.881854,1126.415501,798129 +28-12-2021,SBILIFE.NS,1156.129995,1168.33313,1173.194595,1152.459038,776910 +29-12-2021,SBILIFE.NS,1168.333123,1176.319824,1182.818208,1157.816562,1400668 +30-12-2021,SBILIFE.NS,1174.583552,1185.794556,1193.235536,1171.607159,1335116 +31-12-2021,SBILIFE.NS,1189.564649,1186.588257,1195.467778,1177.75827,843128 +03-01-2022,SBILIFE.NS,1186.588359,1199.882935,1204.893122,1186.588359,925281 +04-01-2022,SBILIFE.NS,1196.807233,1210.994629,1217.344289,1196.013481,1409464 +05-01-2022,SBILIFE.NS,1205.438801,1210.25061,1215.360108,1204.198637,378090 +06-01-2022,SBILIFE.NS,1199.287684,1196.112793,1218.782956,1192.68999,1387627 +07-01-2022,SBILIFE.NS,1198.493893,1207.819946,1209.655364,1196.509632,1050768 +10-01-2022,SBILIFE.NS,1209.407239,1219.427734,1230.936425,1203.752143,1379165 +11-01-2022,SBILIFE.NS,1221.114454,1223.69397,1230.192353,1214.467106,985871 +12-01-2022,SBILIFE.NS,1230.242062,1239.568115,1245.520899,1221.46173,1371034 +13-01-2022,SBILIFE.NS,1245.124087,1248.794922,1251.076871,1236.19491,933511 +14-01-2022,SBILIFE.NS,1249.092595,1253.656372,1262.238327,1244.628007,895522 +17-01-2022,SBILIFE.NS,1246.413738,1277.814575,1283.072916,1246.413738,1427239 +18-01-2022,SBILIFE.NS,1277.814641,1255.938232,1282.824949,1253.160218,869578 +19-01-2022,SBILIFE.NS,1253.060969,1238.278198,1262.089333,1230.837219,625670 +20-01-2022,SBILIFE.NS,1238.179012,1228.952148,1245.768835,1221.263136,716954 +21-01-2022,SBILIFE.NS,1215.360093,1230.886963,1253.259437,1191.548957,2421446 +24-01-2022,SBILIFE.NS,1230.242191,1215.360229,1230.242191,1195.666457,1073781 +25-01-2022,SBILIFE.NS,1202.561645,1218.336548,1223.198013,1200.726227,1083251 +27-01-2022,SBILIFE.NS,1209.407371,1202.115234,1212.284574,1192.392305,1793456 +28-01-2022,SBILIFE.NS,1200.478043,1196.06311,1228.009668,1191.548868,635096 +31-01-2022,SBILIFE.NS,1200.478247,1223.545288,1228.654786,1196.559379,1771932 +01-02-2022,SBILIFE.NS,1240.16339,1205.38916,1240.16339,1193.13637,1593083 +02-02-2022,SBILIFE.NS,1207.125389,1210.498657,1217.890104,1201.519947,937000 +03-02-2022,SBILIFE.NS,1208.464882,1175.873291,1210.399489,1166.34886,1236574 +04-02-2022,SBILIFE.NS,1184.604029,1162.876343,1184.604029,1155.981083,856452 +07-02-2022,SBILIFE.NS,1152.65741,1134.997437,1162.479406,1122.99268,1519928 +08-02-2022,SBILIFE.NS,1135.989643,1122.248657,1139.958166,1108.557205,1511667 +09-02-2022,SBILIFE.NS,1123.091902,1116.841431,1131.8227,1109.202073,1741687 +10-02-2022,SBILIFE.NS,1116.14696,1137.229736,1140.950226,1099.28074,2030639 +11-02-2022,SBILIFE.NS,1135.84075,1124.381714,1135.84075,1115.15485,1942394 +14-02-2022,SBILIFE.NS,1116.146952,1087.672852,1118.131213,1081.42238,2448602 +15-02-2022,SBILIFE.NS,1087.375357,1111.136841,1114.807797,1077.652426,1245681 +16-02-2022,SBILIFE.NS,1119.123276,1113.319336,1122.595732,1093.327881,1294606 +17-02-2022,SBILIFE.NS,1119.12349,1117.48645,1123.9353,1103.150209,1182862 +18-02-2022,SBILIFE.NS,1115.9487,1141.446411,1151.764595,1102.604469,1734791 +21-02-2022,SBILIFE.NS,1135.989652,1125.820313,1141.446371,1114.162777,1020384 +22-02-2022,SBILIFE.NS,1097.296686,1092.286377,1117.635368,1087.474567,2115917 +23-02-2022,SBILIFE.NS,1099.280773,1093.079956,1106.176032,1090.053909,1743770 +24-02-2022,SBILIFE.NS,1069.51681,1045.904053,1082.910573,1032.510289,2088599 +25-02-2022,SBILIFE.NS,1051.65849,1047.293091,1069.219154,1040.745053,1415912 +28-02-2022,SBILIFE.NS,1040.745092,1051.807373,1054.436544,1008.848066,1566146 +02-03-2022,SBILIFE.NS,1051.658574,1112.327393,1116.147072,1047.739706,3762611 +03-03-2022,SBILIFE.NS,1111.285616,1072.791016,1117.883309,1066.689387,1105747 +04-03-2022,SBILIFE.NS,1063.068093,1049.029419,1068.921689,1041.48925,1586668 +07-03-2022,SBILIFE.NS,1018.521335,1020.803284,1040.546708,1014.949688,852067 +08-03-2022,SBILIFE.NS,1001.059813,1023.829163,1031.56783,995.6030944,1580056 +09-03-2022,SBILIFE.NS,1027.649068,1017.132385,1033.750575,1012.767046,1409037 +10-03-2022,SBILIFE.NS,1030.823652,1041.786743,1048.781191,1027.896915,1580932 +11-03-2022,SBILIFE.NS,1041.737178,1050.170288,1057.710457,1033.452911,698477 +14-03-2022,SBILIFE.NS,1038.760787,1061.282104,1064.159308,1031.964717,1278905 +15-03-2022,SBILIFE.NS,1060.637292,1062.125488,1070.856165,1051.658462,1068905 +16-03-2022,SBILIFE.NS,1067.433469,1077.205933,1089.161156,1066.540527,1616431 +17-03-2022,SBILIFE.NS,1087.375167,1119.669067,1131.028915,1079.537311,1867149 +21-03-2022,SBILIFE.NS,1130.036878,1087.17688,1130.036878,1085.390996,849763 +22-03-2022,SBILIFE.NS,1083.902832,1089.012329,1093.17923,1061.57989,998586 +23-03-2022,SBILIFE.NS,1101.71164,1083.654907,1108.904589,1070.608362,1054362 +24-03-2022,SBILIFE.NS,1079.438262,1080.380737,1088.863504,1075.767426,526345 +25-03-2022,SBILIFE.NS,1085.390838,1084.001831,1092.63344,1077.056917,598919 +28-03-2022,SBILIFE.NS,1084.299807,1068.524902,1095.114057,1047.690155,926829 +29-03-2022,SBILIFE.NS,1104.307848,1094.616577,1108.234006,1079.856051,2864668 +30-03-2022,SBILIFE.NS,1103.313876,1115.042847,1120.857585,1096.853029,1287813 +31-03-2022,SBILIFE.NS,1121.205541,1114.694946,1121.205541,1107.73711,749342 +01-04-2022,SBILIFE.NS,1112.259668,1106.643677,1114.048874,1082.440374,1519104 +04-04-2022,SBILIFE.NS,1106.643679,1119.515747,1123.094038,1097.350023,1802143 +05-04-2022,SBILIFE.NS,1116.285287,1111.613525,1123.392122,1104.307823,773451 +06-04-2022,SBILIFE.NS,1104.307807,1100.431274,1115.688788,1094.865031,1354847 +07-04-2022,SBILIFE.NS,1096.853027,1102.170776,1109.029238,1093.374109,966698 +08-04-2022,SBILIFE.NS,1102.319919,1153.459961,1157.982602,1102.319919,2390240 +11-04-2022,SBILIFE.NS,1153.012629,1135.618042,1153.012629,1126.225014,1318874 +12-04-2022,SBILIFE.NS,1134.12716,1142.178345,1146.054877,1112.309424,1506254 +13-04-2022,SBILIFE.NS,1143.073002,1139.991699,1150.925441,1133.133237,509293 +18-04-2022,SBILIFE.NS,1138.103075,1166.332031,1174.830457,1126.771719,2382085 +19-04-2022,SBILIFE.NS,1177.812376,1117.925293,1177.812376,1105.30184,971382 +20-04-2022,SBILIFE.NS,1120.708489,1121.553345,1128.859048,1110.967471,645638 +21-04-2022,SBILIFE.NS,1118.422221,1137.655762,1141.681293,1118.422221,731288 +22-04-2022,SBILIFE.NS,1126.672368,1130.39978,1133.133216,1115.241639,824665 +25-04-2022,SBILIFE.NS,1113.25358,1084.676758,1122.398114,1080.899599,1073577 +26-04-2022,SBILIFE.NS,1099.337866,1088.255005,1099.337866,1077.072771,922785 +27-04-2022,SBILIFE.NS,1086.416299,1067.729492,1092.280784,1054.807798,1202603 +28-04-2022,SBILIFE.NS,1062.063939,1110.122681,1118.223614,1059.976612,1643102 +29-04-2022,SBILIFE.NS,1107.786853,1098.841064,1125.777804,1059.827485,3259418 +02-05-2022,SBILIFE.NS,1082.390647,1074.53833,1086.813915,1057.789729,1925857 +04-05-2022,SBILIFE.NS,1074.538342,1071.357544,1090.342471,1058.58497,1169983 +05-05-2022,SBILIFE.NS,1075.482473,1077.122559,1108.283695,1073.49452,814132 +06-05-2022,SBILIFE.NS,1066.536814,1052.770264,1074.488627,1045.862054,1350057 +09-05-2022,SBILIFE.NS,1027.771792,1058.03833,1068.425458,1026.976562,1201027 +10-05-2022,SBILIFE.NS,1063.554841,1074.53833,1090.19346,1055.603029,1410429 +11-05-2022,SBILIFE.NS,1072.500509,1080.60144,1097.797159,1072.500509,1886732 +12-05-2022,SBILIFE.NS,1069.0217,1054.211426,1075.432799,1041.687346,1457225 +13-05-2022,SBILIFE.NS,1068.52468,1038.65564,1072.500586,1032.294287,1108831 +16-05-2022,SBILIFE.NS,1038.705411,1038.357544,1047.6512,1027.920791,590395 +17-05-2022,SBILIFE.NS,1035.723438,1063.952393,1068.872527,1030.057821,545334 +18-05-2022,SBILIFE.NS,1057.094017,1067.431396,1078.464511,1054.609075,775879 +19-05-2022,SBILIFE.NS,1067.431373,1050.285278,1067.431373,1040.693381,1069562 +20-05-2022,SBILIFE.NS,1074.488749,1064.896851,1076.973691,1054.957084,941175 +23-05-2022,SBILIFE.NS,1055.603087,1070.015747,1085.32301,1055.603087,620152 +24-05-2022,SBILIFE.NS,1066.288217,1066.934326,1077.072837,1050.881583,847697 +25-05-2022,SBILIFE.NS,1071.506617,1089.398193,1109.277722,1071.506617,3185769 +26-05-2022,SBILIFE.NS,1090.392094,1098.691772,1103.11504,1066.934276,1177148 +27-05-2022,SBILIFE.NS,1108.283813,1114.347046,1122.5971,1096.206975,687512 +30-05-2022,SBILIFE.NS,1118.621206,1141.482666,1143.073004,1112.110611,580398 +31-05-2022,SBILIFE.NS,1147.048984,1167.077637,1173.786979,1132.735697,2649820 +01-06-2022,SBILIFE.NS,1155.000679,1145.806396,1168.91635,1137.15885,683413 +02-06-2022,SBILIFE.NS,1133.331931,1136.860596,1141.084996,1114.545872,950691 +03-06-2022,SBILIFE.NS,1147.048818,1134.276245,1154.851509,1132.089424,917466 +06-06-2022,SBILIFE.NS,1128.759742,1135.121216,1142.675413,1127.268777,1199089 +07-06-2022,SBILIFE.NS,1128.213134,1127.467651,1131.145316,1106.792891,848821 +08-06-2022,SBILIFE.NS,1137.357467,1129.206909,1152.217365,1122.398074,1387431 +09-06-2022,SBILIFE.NS,1130.101558,1156.69043,1160.219095,1123.740205,1142045 +10-06-2022,SBILIFE.NS,1147.794361,1147.943481,1156.690402,1145.309419,611509 +13-06-2022,SBILIFE.NS,1130.201012,1126.871094,1154.80193,1123.541297,1014220 +14-06-2022,SBILIFE.NS,1118.223553,1125.280762,1138.103083,1117.378697,768306 +15-06-2022,SBILIFE.NS,1133.133035,1118.968872,1137.804675,1116.03669,947417 +16-06-2022,SBILIFE.NS,1124.535175,1098.493042,1130.797275,1093.274666,1385141 +17-06-2022,SBILIFE.NS,1098.49324,1075.582031,1107.637776,1069.419425,1535565 +20-06-2022,SBILIFE.NS,1071.655815,1069.468994,1086.217596,1062.710027,532685 +21-06-2022,SBILIFE.NS,1073.593976,1089.746094,1091.883167,1070.860541,659138 +22-06-2022,SBILIFE.NS,1088.901359,1064.002197,1089.398348,1056.199505,560136 +23-06-2022,SBILIFE.NS,1070.512764,1067.381714,1076.476624,1055.05638,895014 +24-06-2022,SBILIFE.NS,1065.642245,1072.053467,1086.317006,1065.642245,492066 +27-06-2022,SBILIFE.NS,1077.371103,1078.017212,1089.994555,1070.562389,793805 +28-06-2022,SBILIFE.NS,1078.464362,1071.556274,1083.434244,1061.566763,572706 +29-06-2022,SBILIFE.NS,1063.604562,1061.218994,1081.446391,1045.215997,1224658 +30-06-2022,SBILIFE.NS,1067.033776,1075.084961,1086.06845,1051.179899,1569542 +01-07-2022,SBILIFE.NS,1078.911811,1093.225098,1098.691969,1068.524804,696341 +04-07-2022,SBILIFE.NS,1098.343899,1110.917725,1115.241498,1088.503509,1436248 +05-07-2022,SBILIFE.NS,1111.265697,1104.307861,1124.535258,1100.282208,1020111 +06-07-2022,SBILIFE.NS,1107.488496,1109.377075,1118.22349,1104.30782,602752 +07-07-2022,SBILIFE.NS,1114.94325,1117.825806,1123.193302,1104.456872,792663 +08-07-2022,SBILIFE.NS,1128.958584,1139.991699,1142.476641,1120.758278,1135110 +11-07-2022,SBILIFE.NS,1139.047187,1140.488525,1148.142095,1134.1768,543156 +12-07-2022,SBILIFE.NS,1136.115189,1132.884766,1140.091096,1127.268774,331672 +13-07-2022,SBILIFE.NS,1138.550253,1132.984009,1143.868123,1130.747562,368619 +14-07-2022,SBILIFE.NS,1136.214504,1132.089478,1139.991663,1123.243184,728701 +15-07-2022,SBILIFE.NS,1137.755118,1148.48999,1151.124052,1130.002053,591171 +18-07-2022,SBILIFE.NS,1158.42973,1170.059326,1179.700849,1150.328919,1044459 +19-07-2022,SBILIFE.NS,1169.313931,1162.90271,1178.806333,1148.539799,1099874 +20-07-2022,SBILIFE.NS,1167.922395,1178.905884,1191.777831,1156.491665,1608377 +21-07-2022,SBILIFE.NS,1179.850171,1161.511353,1179.850171,1155.994734,1048591 +22-07-2022,SBILIFE.NS,1162.505373,1157.932983,1169.11522,1151.42251,753148 +25-07-2022,SBILIFE.NS,1164.940333,1138.053223,1164.940333,1132.337858,934158 +26-07-2022,SBILIFE.NS,1135.121153,1131.343994,1143.172339,1128.163318,687125 +27-07-2022,SBILIFE.NS,1133.133224,1142.42688,1170.407343,1125.380158,1554002 +28-07-2022,SBILIFE.NS,1148.0428,1184.273193,1187.801858,1140.587977,1043318 +29-07-2022,SBILIFE.NS,1255.094023,1286.603149,1296.841034,1233.524782,7628351 +01-08-2022,SBILIFE.NS,1292.169468,1305.389404,1309.315563,1279.645388,2973441 +02-08-2022,SBILIFE.NS,1302.109161,1277.458496,1304.892343,1272.737108,1673860 +03-08-2022,SBILIFE.NS,1275.271868,1275.818604,1279.79451,1251.018817,1409000 +04-08-2022,SBILIFE.NS,1276.36517,1271.097168,1279.197979,1262.598621,1015838 +05-08-2022,SBILIFE.NS,1277.458577,1259.020386,1280.092639,1253.354647,922856 +08-08-2022,SBILIFE.NS,1253.603064,1262.250732,1264.685926,1243.713047,1002771 +10-08-2022,SBILIFE.NS,1262.350207,1265.530884,1286.503886,1261.405978,1187710 +11-08-2022,SBILIFE.NS,1271.892318,1253.901367,1276.216091,1251.466173,943196 +12-08-2022,SBILIFE.NS,1247.937637,1278.800659,1282.080709,1244.955707,1572048 +16-08-2022,SBILIFE.NS,1281.235777,1301.71167,1313.043027,1279.297571,1710276 +17-08-2022,SBILIFE.NS,1297.139315,1297.487183,1313.042939,1284.664862,1209377 +18-08-2022,SBILIFE.NS,1298.133429,1316.223755,1324.970797,1295.499367,1498235 +19-08-2022,SBILIFE.NS,1312.049025,1289.137817,1326.660432,1285.559526,961803 +22-08-2022,SBILIFE.NS,1284.267336,1268.313965,1303.500756,1263.493203,966451 +23-08-2022,SBILIFE.NS,1268.31401,1271.544434,1284.863743,1262.350151,803737 +24-08-2022,SBILIFE.NS,1276.265833,1279.744751,1282.179945,1264.586609,684029 +25-08-2022,SBILIFE.NS,1280.241712,1289.1875,1308.073053,1280.241712,1286241 +26-08-2022,SBILIFE.NS,1298.133295,1305.786865,1319.503789,1298.133295,869870 +29-08-2022,SBILIFE.NS,1248.434489,1290.380249,1303.003823,1248.434489,737193 +30-08-2022,SBILIFE.NS,1292.268918,1321.094238,1325.61688,1292.268918,1086386 +01-09-2022,SBILIFE.NS,1283.32299,1288.740234,1305.091099,1283.223616,2045072 +02-09-2022,SBILIFE.NS,1295.201077,1280.44043,1303.103142,1274.973559,1141002 +05-09-2022,SBILIFE.NS,1286.851724,1285.609253,1288.193568,1274.277896,440939 +06-09-2022,SBILIFE.NS,1285.211485,1303.450928,1309.066919,1277.309421,1792194 +07-09-2022,SBILIFE.NS,1296.145438,1323.529541,1329.34428,1293.362255,839563 +08-09-2022,SBILIFE.NS,1329.940589,1309.762817,1332.27641,1296.89087,1205449 +09-09-2022,SBILIFE.NS,1314.08656,1289.634644,1318.956948,1283.521786,548609 +12-09-2022,SBILIFE.NS,1289.982742,1298.133301,1303.103183,1287.249307,1002755 +13-09-2022,SBILIFE.NS,1304.644009,1316.422607,1326.958735,1303.103297,1160040 +14-09-2022,SBILIFE.NS,1297.089549,1295.449585,1312.048944,1292.169414,800852 +15-09-2022,SBILIFE.NS,1301.959988,1287.199463,1309.066944,1268.910273,1441219 +16-09-2022,SBILIFE.NS,1281.235777,1264.58667,1295.101702,1258.374316,1717631 +19-09-2022,SBILIFE.NS,1270.79892,1295.449585,1300.121226,1264.785314,859607 +20-09-2022,SBILIFE.NS,1301.959944,1301.41333,1314.53377,1298.779268,671787 +21-09-2022,SBILIFE.NS,1301.413448,1298.431519,1310.806477,1290.181465,453755 +22-09-2022,SBILIFE.NS,1289.187566,1277.756836,1292.119748,1261.356223,932867 +23-09-2022,SBILIFE.NS,1266.32613,1265.332153,1282.180007,1257.927077,415333 +26-09-2022,SBILIFE.NS,1264.139265,1252.211548,1264.139265,1244.309362,1271968 +27-09-2022,SBILIFE.NS,1258.374335,1234.817139,1262.99635,1229.847256,821405 +28-09-2022,SBILIFE.NS,1220.106152,1231.338135,1243.315479,1207.681446,1102669 +29-09-2022,SBILIFE.NS,1237.50066,1232.332031,1243.464519,1228.554872,1382993 +30-09-2022,SBILIFE.NS,1235.51277,1242.917847,1250.422418,1227.113718,1344894 +03-10-2022,SBILIFE.NS,1248.036807,1229.797363,1249.080531,1220.45396,981699 +04-10-2022,SBILIFE.NS,1244.707092,1253.056519,1257.380292,1242.520392,420656 +06-10-2022,SBILIFE.NS,1259.368265,1237.649902,1272.240213,1234.966093,900769 +07-10-2022,SBILIFE.NS,1231.636147,1235.711426,1249.328975,1230.890664,570691 +10-10-2022,SBILIFE.NS,1222.591174,1231.835205,1236.457099,1210.713203,539842 +11-10-2022,SBILIFE.NS,1232.580576,1199.083496,1235.512758,1192.92089,712461 +12-10-2022,SBILIFE.NS,1198.735709,1204.898315,1213.098622,1193.070092,721135 +13-10-2022,SBILIFE.NS,1199.729679,1180.744751,1209.222203,1177.911942,689562 +14-10-2022,SBILIFE.NS,1193.765858,1172.693604,1209.719231,1170.506782,717290 +17-10-2022,SBILIFE.NS,1170.90445,1182.633423,1191.430092,1160.567069,1615547 +18-10-2022,SBILIFE.NS,1188.547332,1211.707031,1218.615119,1185.963017,1367703 +19-10-2022,SBILIFE.NS,1212.651287,1219.708496,1226.368211,1206.04132,947326 +20-10-2022,SBILIFE.NS,1212.651436,1215.583618,1222.591202,1206.687576,878595 +21-10-2022,SBILIFE.NS,1221.050327,1238.842529,1242.719062,1219.609109,1020728 +24-10-2022,SBILIFE.NS,1261.306389,1250.02478,1261.306389,1231.338096,157253 +25-10-2022,SBILIFE.NS,1254.000723,1247.291382,1270.898324,1235.711531,1260061 +27-10-2022,SBILIFE.NS,1247.937464,1245.353149,1256.386264,1236.059494,1512949 +28-10-2022,SBILIFE.NS,1251.615137,1245.253784,1257.728116,1236.953983,528795 +31-10-2022,SBILIFE.NS,1251.515748,1258.324463,1266.077528,1247.738711,539055 +01-11-2022,SBILIFE.NS,1258.324483,1261.107666,1278.651375,1252.460119,1038607 +02-11-2022,SBILIFE.NS,1267.419447,1264.984253,1271.693594,1254.895367,369486 +03-11-2022,SBILIFE.NS,1255.392328,1268.36377,1273.283905,1255.392328,431610 +04-11-2022,SBILIFE.NS,1272.289848,1257.976563,1274.12868,1251.91333,336277 +07-11-2022,SBILIFE.NS,1264.288405,1270.94812,1274.277917,1257.777931,474230 +09-11-2022,SBILIFE.NS,1282.229759,1256.187622,1282.229759,1248.484304,992095 +10-11-2022,SBILIFE.NS,1260.461547,1230.890747,1260.461547,1218.565414,497796 +11-11-2022,SBILIFE.NS,1243.464599,1242.719116,1265.530828,1230.890772,1136441 +14-11-2022,SBILIFE.NS,1243.464547,1241.078979,1252.310962,1232.481059,772676 +15-11-2022,SBILIFE.NS,1241.0791,1251.714722,1254.39841,1231.039961,775345 +16-11-2022,SBILIFE.NS,1252.41032,1247.341064,1257.926938,1238.792891,1280120 +17-11-2022,SBILIFE.NS,1247.937531,1246.794434,1253.553523,1236.506801,796479 +18-11-2022,SBILIFE.NS,1246.794385,1235.264282,1253.404353,1230.195026,1253218 +21-11-2022,SBILIFE.NS,1222.690466,1219.211548,1241.377272,1198.238668,1040107 +22-11-2022,SBILIFE.NS,1225.274768,1221.646851,1228.505191,1212.303447,750489 +23-11-2022,SBILIFE.NS,1227.511375,1218.913574,1227.561122,1209.818664,880563 +24-11-2022,SBILIFE.NS,1222.591128,1233.177002,1237.848643,1212.899857,1717980 +25-11-2022,SBILIFE.NS,1240.681272,1227.809326,1247.390612,1221.696347,1429364 +28-11-2022,SBILIFE.NS,1222.591017,1245.949463,1261.853086,1219.609087,1073327 +29-11-2022,SBILIFE.NS,1245.949559,1250.820068,1265.630343,1240.432941,1070183 +30-11-2022,SBILIFE.NS,1250.770194,1275.172363,1281.93133,1245.20395,1401332 +01-12-2022,SBILIFE.NS,1282.229615,1282.975098,1290.330548,1268.512692,949604 +02-12-2022,SBILIFE.NS,1284.217583,1287.348633,1292.119647,1257.380218,1614314 +05-12-2022,SBILIFE.NS,1290.280931,1276.812622,1290.280931,1265.978253,684421 +06-12-2022,SBILIFE.NS,1278.253734,1277.359131,1305.588087,1273.830587,1991151 +07-12-2022,SBILIFE.NS,1278.154312,1254.447998,1288.789811,1251.416321,636553 +08-12-2022,SBILIFE.NS,1234.518824,1259.219116,1261.107696,1234.518824,608199 +09-12-2022,SBILIFE.NS,1269.308023,1262.002319,1269.308023,1249.478239,679420 +12-12-2022,SBILIFE.NS,1261.306429,1255.591064,1265.332083,1245.5023,498780 +13-12-2022,SBILIFE.NS,1257.877312,1270.103271,1272.637839,1251.664958,598044 +14-12-2022,SBILIFE.NS,1277.259826,1262.101685,1278.253803,1258.970634,609946 +15-12-2022,SBILIFE.NS,1267.270197,1265.828979,1287.199473,1261.008218,1303760 +16-12-2022,SBILIFE.NS,1255.392248,1246.595581,1271.047377,1243.066916,722024 +19-12-2022,SBILIFE.NS,1246.645298,1259.865234,1263.244779,1243.812489,378502 +20-12-2022,SBILIFE.NS,1252.410444,1223.833618,1261.356233,1221.646918,1478618 +21-12-2022,SBILIFE.NS,1223.634745,1226.914795,1237.301922,1214.241595,1281437 +22-12-2022,SBILIFE.NS,1226.964686,1237.252319,1241.47672,1221.746309,1176517 +23-12-2022,SBILIFE.NS,1231.835037,1217.223511,1240.482583,1209.42082,877135 +26-12-2022,SBILIFE.NS,1215.583516,1235.811035,1241.82452,1197.741687,567165 +27-12-2022,SBILIFE.NS,1236.009779,1233.574585,1247.192014,1227.660352,471890 +28-12-2022,SBILIFE.NS,1233.524758,1234.568481,1242.371172,1224.678343,376439 +29-12-2022,SBILIFE.NS,1230.542907,1251.018799,1255.193573,1221.646866,678487 +30-12-2022,SBILIFE.NS,1254.39833,1223.883301,1256.187537,1221.39836,1052741 +02-01-2023,SBILIFE.NS,1222.591175,1232.580688,1240.134886,1214.639363,703923 +03-01-2023,SBILIFE.NS,1237.202571,1260.759888,1267.320109,1219.012872,1871263 +04-01-2023,SBILIFE.NS,1260.709972,1251.466064,1274.576016,1245.502206,1073081 +05-01-2023,SBILIFE.NS,1253.056447,1260.014282,1266.872744,1247.490203,878852 +06-01-2023,SBILIFE.NS,1263.294342,1261.405884,1279.59558,1258.871195,1675874 +09-01-2023,SBILIFE.NS,1267.717676,1298.481201,1305.985772,1263.493276,1432882 +10-01-2023,SBILIFE.NS,1298.481196,1294.753784,1305.737273,1290.082143,1000059 +11-01-2023,SBILIFE.NS,1301.26443,1283.521973,1301.26443,1279.595692,652049 +12-01-2023,SBILIFE.NS,1283.521852,1307.77478,1312.048928,1283.521852,1377949 +13-01-2023,SBILIFE.NS,1311.054988,1305.041382,1318.012824,1298.133294,1214977 +16-01-2023,SBILIFE.NS,1311.601773,1293.064087,1314.78245,1287.199601,600742 +17-01-2023,SBILIFE.NS,1296.841138,1290.628784,1302.506877,1286.702625,895667 +18-01-2023,SBILIFE.NS,1301.115286,1302.755371,1314.036981,1294.306571,1078873 +19-01-2023,SBILIFE.NS,1305.091232,1315.130371,1321.988834,1295.747828,1189082 +20-01-2023,SBILIFE.NS,1316.074561,1288.292847,1317.963019,1284.565435,966855 +23-01-2023,SBILIFE.NS,1277.259788,1287.597168,1310.210133,1272.289906,1367408 +24-01-2023,SBILIFE.NS,1288.193532,1265.580566,1293.163414,1262.54889,657428 +25-01-2023,SBILIFE.NS,1265.530863,1249.875732,1271.097228,1242.520403,599832 +27-01-2023,SBILIFE.NS,1256.088052,1242.719116,1283.720647,1222.591092,1164597 +30-01-2023,SBILIFE.NS,1214.63916,1226.020142,1236.953882,1208.277687,1694822 +31-01-2023,SBILIFE.NS,1236.208537,1212.204102,1236.208537,1205.246266,1760628 +01-02-2023,SBILIFE.NS,1212.204063,1102.717529,1221.348598,1062.411735,8470232 +02-02-2023,SBILIFE.NS,1083.633137,1100.828979,1148.042863,1082.19192,8566734 +03-02-2023,SBILIFE.NS,1108.283741,1131.194946,1138.749143,1108.283741,4061171 +06-02-2023,SBILIFE.NS,1120.410237,1131.542847,1139.941899,1108.283773,2909587 +07-02-2023,SBILIFE.NS,1136.115097,1124.932861,1140.935858,1117.676785,1741642 +08-02-2023,SBILIFE.NS,1133.133172,1157.485596,1164.940419,1128.312411,3265863 +09-02-2023,SBILIFE.NS,1163.548834,1173.339478,1177.862119,1155.746143,2186484 +10-02-2023,SBILIFE.NS,1172.743098,1177.365112,1180.347042,1160.020272,1655228 +13-02-2023,SBILIFE.NS,1173.091031,1171.997681,1180.794349,1165.984196,812659 +14-02-2023,SBILIFE.NS,1170.904257,1154.702393,1174.333427,1148.142172,990530 +15-02-2023,SBILIFE.NS,1153.907198,1173.23999,1176.718908,1143.072832,1243115 +16-02-2023,SBILIFE.NS,1179.154295,1167.02771,1179.154295,1162.50519,356750 +17-02-2023,SBILIFE.NS,1168.518672,1142.774658,1168.518672,1130.3997,909951 +20-02-2023,SBILIFE.NS,1137.109078,1151.422363,1163.598575,1134.276269,488052 +21-02-2023,SBILIFE.NS,1157.187326,1143.420776,1160.964485,1137.307797,610755 +22-02-2023,SBILIFE.NS,1141.979631,1124.336548,1142.029257,1118.372689,944068 +23-02-2023,SBILIFE.NS,1130.002253,1128.561035,1135.021883,1117.080557,768179 +24-02-2023,SBILIFE.NS,1129.256679,1115.291382,1135.469032,1112.458452,973799 +27-02-2023,SBILIFE.NS,1115.291424,1122.348633,1128.163371,1103.761199,987563 +28-02-2023,SBILIFE.NS,1124.584938,1114.247559,1128.063855,1102.369589,1219508 +01-03-2023,SBILIFE.NS,1119.863718,1111.414917,1119.863718,1102.12126,675500 +02-03-2023,SBILIFE.NS,1114.943313,1093.523193,1116.235531,1091.485493,491880 +03-03-2023,SBILIFE.NS,1093.523186,1122.447876,1125.877046,1093.523186,922485 +06-03-2023,SBILIFE.NS,1125.181416,1121.901245,1139.04734,1118.223581,920574 +08-03-2023,SBILIFE.NS,1123.193423,1122.398193,1134.425406,1104.009628,959097 +09-03-2023,SBILIFE.NS,1122.398231,1090.093994,1127.865102,1085.422353,1239659 +10-03-2023,SBILIFE.NS,1086.416272,1089.298828,1093.920843,1077.420737,893708 +13-03-2023,SBILIFE.NS,1085.422461,1066.039917,1094.765865,1059.72819,875379 +14-03-2023,SBILIFE.NS,1068.325987,1070.612061,1085.96907,1064.548828,1089923 +15-03-2023,SBILIFE.NS,1073.494628,1060.622681,1074.886219,1055.603051,1566147 +16-03-2023,SBILIFE.NS,1067.995231,1058.729614,1084.534086,1050.709264,1023855 +17-03-2023,SBILIFE.NS,1064.059912,1067.646606,1087.074667,1062.216761,1569036 +20-03-2023,SBILIFE.NS,1067.646552,1070.137329,1085.92883,1050.111508,842875 +21-03-2023,SBILIFE.NS,1071.083808,1093.650146,1095.642768,1071.083808,842669 +22-03-2023,SBILIFE.NS,1115.369821,1108.993408,1123.489777,1098.980559,1399723 +23-03-2023,SBILIFE.NS,1109.690988,1114.523071,1121.39764,1100.923405,463672 +24-03-2023,SBILIFE.NS,1105.904845,1108.09668,1117.711102,1084.484165,1019781 +27-03-2023,SBILIFE.NS,1105.605919,1095.244385,1112.480487,1091.059807,1078978 +28-03-2023,SBILIFE.NS,1100.72412,1087.273926,1102.4178,1084.035916,609715 +29-03-2023,SBILIFE.NS,1089.963994,1094.646606,1101.919724,1079.253654,890212 +31-03-2023,SBILIFE.NS,1096.141016,1097.03772,1108.843978,1093.201948,959958 +03-04-2023,SBILIFE.NS,1095.941754,1099.727783,1122.642929,1087.772055,1689388 +05-04-2023,SBILIFE.NS,1105.456556,1101.471313,1114.772037,1096.390032,713828 +06-04-2023,SBILIFE.NS,1104.808977,1112.131836,1115.868001,1100.92334,959185 +10-04-2023,SBILIFE.NS,1115.270211,1102.168701,1115.319954,1099.976866,985731 +11-04-2023,SBILIFE.NS,1106.801622,1108.545166,1127.674284,1104.310845,913188 +12-04-2023,SBILIFE.NS,1114.373457,1122.692627,1125.83103,1107.997045,784276 +13-04-2023,SBILIFE.NS,1122.692719,1126.0802,1134.797919,1119.355103,1508398 +17-04-2023,SBILIFE.NS,1115.868058,1141.124512,1146.504614,1114.871747,1053536 +18-04-2023,SBILIFE.NS,1141.124517,1141.323853,1149.045261,1135.893886,521013 +19-04-2023,SBILIFE.NS,1135.794227,1119.255493,1141.024858,1116.366168,1033060 +20-04-2023,SBILIFE.NS,1119.255458,1124.685303,1127.624492,1108.395647,663526 +21-04-2023,SBILIFE.NS,1132.406715,1102.467651,1132.406715,1099.279384,835506 +24-04-2023,SBILIFE.NS,1101.919669,1101.620728,1109.541471,1086.57646,1337055 +25-04-2023,SBILIFE.NS,1101.919735,1101.770264,1118.010178,1096.988045,1099269 +26-04-2023,SBILIFE.NS,1101.919646,1114.174316,1117.860617,1099.927025,993607 +27-04-2023,SBILIFE.NS,1134.548782,1132.855103,1140.775724,1120.84951,1895316 +28-04-2023,SBILIFE.NS,1143.764801,1135.893921,1143.764801,1125.980677,1380448 +02-05-2023,SBILIFE.NS,1142.768417,1146.654053,1153.976912,1140.128169,916515 +03-05-2023,SBILIFE.NS,1144.262869,1132.705688,1145.856941,1130.115305,623440 +04-05-2023,SBILIFE.NS,1132.755466,1163.142944,1165.583979,1132.755466,2409910 +05-05-2023,SBILIFE.NS,1167.676193,1169.369873,1178.884689,1163.192795,1360996 +08-05-2023,SBILIFE.NS,1173.653988,1177.987915,1181.325532,1163.690881,1221625 +09-05-2023,SBILIFE.NS,1179.58201,1178.785034,1185.559874,1172.558092,1412254 +10-05-2023,SBILIFE.NS,1180.030393,1184.414185,1190.591262,1176.991597,1420187 +11-05-2023,SBILIFE.NS,1184.713034,1181.026733,1191.388389,1174.700185,621616 +12-05-2023,SBILIFE.NS,1175.646615,1182.670654,1189.545101,1169.668751,1158276 +15-05-2023,SBILIFE.NS,1176.742597,1185.061768,1190.093185,1176.742597,680497 +16-05-2023,SBILIFE.NS,1191.58766,1176.393921,1197.366311,1169.868037,926172 +17-05-2023,SBILIFE.NS,1178.43634,1158.310791,1180.578311,1154.92331,688730 +18-05-2023,SBILIFE.NS,1158.310889,1148.447388,1168.523074,1146.255553,1133501 +19-05-2023,SBILIFE.NS,1148.447244,1149.891968,1153.428798,1138.334788,333053 +22-05-2023,SBILIFE.NS,1153.179812,1146.554443,1155.620847,1144.960249,392404 +23-05-2023,SBILIFE.NS,1142.768329,1161.299683,1163.541382,1140.626236,1139676 +24-05-2023,SBILIFE.NS,1165.1854,1171.013794,1172.807202,1154.524924,995336 +25-05-2023,SBILIFE.NS,1171.013848,1173.00647,1177.639339,1167.178076,1136179 +26-05-2023,SBILIFE.NS,1170.665054,1191.338501,1199.259122,1168.821904,703725 +29-05-2023,SBILIFE.NS,1194.526704,1213.606079,1227.355216,1192.683554,1370649 +30-05-2023,SBILIFE.NS,1210.168796,1211.414185,1213.307199,1196.41966,745769 +31-05-2023,SBILIFE.NS,1211.065531,1230.443726,1235.076595,1207.478715,2382996 +01-06-2023,SBILIFE.NS,1236.919799,1203.294312,1238.414266,1199.956695,1041761 +02-06-2023,SBILIFE.NS,1207.329337,1198.063599,1211.713006,1194.825589,737046 +05-06-2023,SBILIFE.NS,1203.543414,1210.916138,1214.502832,1200.554481,1599077 +06-06-2023,SBILIFE.NS,1215.349634,1218.488037,1220.480659,1205.635604,793761 +07-06-2023,SBILIFE.NS,1220.779609,1241.203979,1243.395814,1216.495424,1067618 +08-06-2023,SBILIFE.NS,1243.096807,1234.329346,1250.120846,1229.497263,760962 +09-06-2023,SBILIFE.NS,1223.071053,1227.853394,1248.975133,1222.971447,1904738 +12-06-2023,SBILIFE.NS,1237.617098,1234.329346,1251.665176,1230.294239,1402903 +13-06-2023,SBILIFE.NS,1233.432639,1238.713135,1244.192844,1233.432639,1253147 +14-06-2023,SBILIFE.NS,1235.524962,1237.716919,1250.320153,1223.120942,713768 +15-06-2023,SBILIFE.NS,1240.406876,1236.52124,1245.986192,1231.888371,738348 +16-06-2023,SBILIFE.NS,1236.421569,1276.622681,1287.18355,1231.489879,2049003 +19-06-2023,SBILIFE.NS,1276.622719,1275.775879,1283.39768,1270.29617,741782 +20-06-2023,SBILIFE.NS,1277.12085,1290.571045,1301.978875,1275.775855,1474323 +21-06-2023,SBILIFE.NS,1290.571034,1290.172485,1301.480709,1281.504631,855234 +22-06-2023,SBILIFE.NS,1291.119102,1271.790649,1301.181816,1268.253698,556505 +23-06-2023,SBILIFE.NS,1266.510145,1258.041504,1270.196568,1255.849669,1076729 +26-06-2023,SBILIFE.NS,1262.275741,1261.677979,1271.491614,1258.539576,1009927 +27-06-2023,SBILIFE.NS,1263.820188,1281.654175,1285.240869,1253.508396,1650539 +28-06-2023,SBILIFE.NS,1285.240748,1295.104248,1307.757345,1280.259195,2245575 +30-06-2023,SBILIFE.NS,1296.250098,1302.078491,1310.596875,1296.200234,972782 +03-07-2023,SBILIFE.NS,1303.124607,1293.161499,1307.159714,1286.237188,599025 +04-07-2023,SBILIFE.NS,1315.130208,1284.493652,1315.180073,1278.117239,866223 +05-07-2023,SBILIFE.NS,1284.792535,1286.785156,1311.842274,1280.358879,960704 +06-07-2023,SBILIFE.NS,1293.21135,1288.179932,1306.910622,1284.593237,726222 +07-07-2023,SBILIFE.NS,1287.831215,1289.226074,1313.137532,1283.696501,939840 +10-07-2023,SBILIFE.NS,1295.901288,1288.528687,1297.196541,1278.465851,675354 +11-07-2023,SBILIFE.NS,1293.958455,1290.22229,1303.921561,1284.742581,821816 +12-07-2023,SBILIFE.NS,1286.237078,1295.801636,1301.7795,1286.237078,905809 +13-07-2023,SBILIFE.NS,1307.15966,1309.102417,1331.071117,1300.235349,1579954 +14-07-2023,SBILIFE.NS,1315.628291,1315.429077,1321.157864,1306.512023,1321159 +17-07-2023,SBILIFE.NS,1316.12641,1309.650391,1323.648604,1291.965876,1055414 +18-07-2023,SBILIFE.NS,1310.148609,1309.700317,1317.421726,1300.833128,1427102 +19-07-2023,SBILIFE.NS,1309.749948,1305.615234,1316.67438,1302.427089,659900 +20-07-2023,SBILIFE.NS,1310.148595,1309.202148,1316.724221,1298.342337,898725 +21-07-2023,SBILIFE.NS,1309.949419,1285.938232,1317.870041,1283.248242,524241 +24-07-2023,SBILIFE.NS,1285.938159,1312.290649,1319.513902,1283.148562,1183272 +25-07-2023,SBILIFE.NS,1313.137603,1296.299927,1315.130225,1285.340508,1362929 +26-07-2023,SBILIFE.NS,1285.240856,1287.881104,1295.154099,1270.545272,2302730 +27-07-2023,SBILIFE.NS,1290.222331,1291.716797,1307.159612,1287.980632,1946045 +28-07-2023,SBILIFE.NS,1297.146764,1284.991821,1297.146764,1276.573044,1051700 +31-07-2023,SBILIFE.NS,1292.165125,1277.4198,1292.165125,1265.3146,1061701 +01-08-2023,SBILIFE.NS,1280.259201,1275.227783,1280.259201,1256.447352,1219778 +02-08-2023,SBILIFE.NS,1275.277654,1257.59314,1280.159601,1247.829246,888107 +03-08-2023,SBILIFE.NS,1255.301589,1249.124512,1270.0969,1247.032284,871719 +04-08-2023,SBILIFE.NS,1254.305237,1263.22229,1282.40127,1249.373548,1609140 +07-08-2023,SBILIFE.NS,1268.303597,1297.744629,1300.882911,1261.877442,1719680 +08-08-2023,SBILIFE.NS,1302.078485,1344.371826,1353.737171,1288.976975,3458915 +09-08-2023,SBILIFE.NS,1360.960424,1344.371826,1368.930909,1338.045278,1746764 +10-08-2023,SBILIFE.NS,1339.987993,1329.427124,1353.8866,1325.192804,841571 +11-08-2023,SBILIFE.NS,1335.056354,1306.661499,1335.056354,1300.085873,891342 +14-08-2023,SBILIFE.NS,1309.152374,1292.314697,1311.095131,1287.183672,888959 +16-08-2023,SBILIFE.NS,1290.222434,1286.536133,1295.154124,1276.274083,395774 +17-08-2023,SBILIFE.NS,1281.753667,1279.711182,1285.19089,1271.541483,843146 +18-08-2023,SBILIFE.NS,1273.833113,1277.718628,1281.106109,1261.329365,886254 +21-08-2023,SBILIFE.NS,1278.2168,1273.83313,1285.041626,1269.598809,703317 +22-08-2023,SBILIFE.NS,1279.611638,1282.002808,1308.355177,1274.032322,1405263 +23-08-2023,SBILIFE.NS,1285.190954,1295.453003,1299.687323,1281.504653,583458 +24-08-2023,SBILIFE.NS,1295.104386,1288.977051,1306.811038,1285.390356,618797 +25-08-2023,SBILIFE.NS,1288.279693,1291.61731,1293.759402,1277.718701,487521 +28-08-2023,SBILIFE.NS,1295.203933,1286.785156,1302.178108,1284.792535,764751 +29-08-2023,SBILIFE.NS,1287.233418,1292.414185,1296.84784,1285.240796,1011094 +30-08-2023,SBILIFE.NS,1297.146631,1295.801636,1303.024888,1288.528641,812860 +31-08-2023,SBILIFE.NS,1300.03592,1287.781372,1303.772085,1281.753644,1390078 +01-09-2023,SBILIFE.NS,1293.161382,1315.678101,1322.203862,1288.428907,761000 +04-09-2023,SBILIFE.NS,1323.598812,1323.449341,1327.534191,1296.698422,542261 +05-09-2023,SBILIFE.NS,1323.449315,1304.619019,1334.010185,1300.833111,1922115 +06-09-2023,SBILIFE.NS,1305.167015,1314.930908,1324.096918,1300.633752,1461738 +07-09-2023,SBILIFE.NS,1315.130142,1342.528687,1346.314716,1306.611637,1468196 +08-09-2023,SBILIFE.NS,1343.02686,1336.500977,1344.471462,1329.427195,1214231 +11-09-2023,SBILIFE.NS,1339.489901,1345.168945,1351.844179,1332.067435,844034 +12-09-2023,SBILIFE.NS,1347.809155,1341.532349,1347.809155,1326.388475,1139357 +13-09-2023,SBILIFE.NS,1345.019531,1340.536133,1346.065706,1323.349772,438029 +14-09-2023,SBILIFE.NS,1340.536025,1347.759277,1355.729763,1337.298015,889229 +15-09-2023,SBILIFE.NS,1350.299971,1367.585938,1369.777772,1347.012097,878944 +18-09-2023,SBILIFE.NS,1369.927211,1368.631958,1387.860803,1362.504745,1324270 +20-09-2023,SBILIFE.NS,1364.945738,1340.237183,1371.7207,1335.4051,574012 +21-09-2023,SBILIFE.NS,1340.53607,1329.27771,1346.912483,1323.150496,783641 +22-09-2023,SBILIFE.NS,1321.157885,1313.984375,1332.665201,1311.144914,1084861 +25-09-2023,SBILIFE.NS,1313.934695,1289.37561,1335.056435,1284.344192,908011 +26-09-2023,SBILIFE.NS,1290.720545,1284.941895,1297.54525,1280.458496,749346 +27-09-2023,SBILIFE.NS,1278.565545,1296.200195,1299.189127,1273.235185,643756 +28-09-2023,SBILIFE.NS,1296.200246,1284.643066,1303.672577,1279.76112,1026081 +29-09-2023,SBILIFE.NS,1285.191032,1300.584106,1307.159733,1284.244585,1294800 +03-10-2023,SBILIFE.NS,1297.34605,1287.681763,1297.34605,1277.91799,1282289 +04-10-2023,SBILIFE.NS,1286.834939,1265.862671,1292.91241,1259.685471,1139615 +05-10-2023,SBILIFE.NS,1266.310946,1269.748169,1277.36997,1260.283217,979561 +06-10-2023,SBILIFE.NS,1271.292486,1278.216797,1282.799924,1267.307243,784191 +09-10-2023,SBILIFE.NS,1273.384682,1272.537842,1285.988036,1267.307211,1345177 +10-10-2023,SBILIFE.NS,1280.259313,1297.24646,1307.757465,1275.078546,1221002 +11-10-2023,SBILIFE.NS,1305.167035,1304.519409,1306.113482,1286.386603,1374812 +12-10-2023,SBILIFE.NS,1307.109788,1308.803589,1312.539754,1296.15037,726322 +13-10-2023,SBILIFE.NS,1310.995378,1311.59314,1324.744514,1308.006446,916350 +16-10-2023,SBILIFE.NS,1314.333089,1317.322021,1327.285129,1305.715099,578729 +17-10-2023,SBILIFE.NS,1320.111778,1343.37561,1346.115465,1320.111778,1073063 +18-10-2023,SBILIFE.NS,1339.091399,1351.345947,1353.587646,1334.059982,454861 +19-10-2023,SBILIFE.NS,1344.023231,1343.176392,1348.606237,1333.661575,595436 +20-10-2023,SBILIFE.NS,1335.056341,1357.622803,1363.600667,1331.569254,936229 +23-10-2023,SBILIFE.NS,1354.932703,1333.46228,1361.508451,1324.146799,976136 +25-10-2023,SBILIFE.NS,1318.168948,1309.301758,1341.133837,1303.822049,945901 +26-10-2023,SBILIFE.NS,1310.945768,1300.783325,1310.945768,1285.988134,1107874 +27-10-2023,SBILIFE.NS,1302.775873,1298.093262,1315.82752,1288.877388,654531 +30-10-2023,SBILIFE.NS,1300.384725,1321.307251,1325.790649,1300.185512,1242401 +31-10-2023,SBILIFE.NS,1320.111699,1362.803589,1370.325783,1314.63199,2287988 +01-11-2023,SBILIFE.NS,1365.991847,1331.120972,1372.866293,1327.484413,968893 +02-11-2023,SBILIFE.NS,1337.048991,1338.543457,1352.740885,1335.20584,637519 +03-11-2023,SBILIFE.NS,1339.838753,1324.445679,1344.969656,1321.207669,690163 +06-11-2023,SBILIFE.NS,1330.074804,1326.936401,1335.753727,1318.517624,377106 +07-11-2023,SBILIFE.NS,1327.584028,1335.903198,1339.091466,1315.528693,1038346 +08-11-2023,SBILIFE.NS,1337.198516,1340.536133,1344.371905,1329.775928,498283 +09-11-2023,SBILIFE.NS,1340.137481,1345.716797,1348.357045,1330.523059,493454 +10-11-2023,SBILIFE.NS,1346.812842,1350.399536,1354.982541,1336.052638,639801 +13-11-2023,SBILIFE.NS,1346.513959,1323.449341,1354.683658,1320.111724,1332535 +15-11-2023,SBILIFE.NS,1343.973305,1352.093262,1353.986276,1327.135751,742427 +16-11-2023,SBILIFE.NS,1357.722336,1354.932617,1360.063641,1343.076618,577249 +17-11-2023,SBILIFE.NS,1349.00474,1408.733521,1429.157891,1349.00474,3192944 +20-11-2023,SBILIFE.NS,1408.733537,1380.189331,1414.761265,1377.897768,726211 +21-11-2023,SBILIFE.NS,1383.875635,1418.397827,1419.892293,1381.98262,2049132 +22-11-2023,SBILIFE.NS,1419.742814,1424.823975,1433.242873,1412.121013,865655 +23-11-2023,SBILIFE.NS,1424.823881,1405.744507,1429.108065,1401.161502,549853 +24-11-2023,SBILIFE.NS,1408.783453,1404.499268,1413.715142,1395.881277,387896 +28-11-2023,SBILIFE.NS,1404.598888,1407.239014,1412.071218,1387.960426,1123470 +29-11-2023,SBILIFE.NS,1410.227943,1402.656006,1416.554613,1400.812855,887709 +30-11-2023,SBILIFE.NS,1404.79811,1429.954956,1438.871888,1403.851664,3027395 +01-12-2023,SBILIFE.NS,1432.744726,1418.397827,1439.669037,1414.860875,808841 +04-12-2023,SBILIFE.NS,1434.587786,1448.635742,1453.318354,1409.779625,2078827 +05-12-2023,SBILIFE.NS,1448.635748,1455.560059,1466.668947,1437.67633,1932719 +06-12-2023,SBILIFE.NS,1456.60626,1445.3479,1457.552707,1439.818449,724418 +07-12-2023,SBILIFE.NS,1451.47519,1450.379272,1477.97703,1444.750093,1244939 +08-12-2023,SBILIFE.NS,1449.631992,1459.794312,1464.12836,1446.194768,1654799 +11-12-2023,SBILIFE.NS,1459.794431,1455.211426,1462.883091,1449.63211,731571 +12-12-2023,SBILIFE.NS,1459.097079,1475.984497,1486.396017,1454.563816,1763549 +13-12-2023,SBILIFE.NS,1477.678328,1461.388672,1477.678328,1454.61371,2279728 +14-12-2023,SBILIFE.NS,1467.565649,1464.427246,1472.148654,1449.582192,2953215 +15-12-2023,SBILIFE.NS,1468.562038,1447.141357,1479.521457,1443.255721,1482700 +18-12-2023,SBILIFE.NS,1447.14139,1441.611816,1456.00858,1436.331442,1580916 +19-12-2023,SBILIFE.NS,1439.619198,1419.294556,1442.657995,1413.814846,1282514 +20-12-2023,SBILIFE.NS,1431.698526,1404.050903,1431.698526,1398.870136,1151553 +21-12-2023,SBILIFE.NS,1396.329468,1398.571167,1405.097051,1374.858923,1841616 +22-12-2023,SBILIFE.NS,1408.783401,1389.156128,1412.469702,1381.932875,1111420 +26-12-2023,SBILIFE.NS,1394.834955,1390.152344,1403.951222,1382.530543,875367 +27-12-2023,SBILIFE.NS,1399.816666,1416.106323,1418.746571,1393.938408,718369 +28-12-2023,SBILIFE.NS,1423.229921,1430.004883,1439.619184,1413.964182,1446654 +29-12-2023,SBILIFE.NS,1427.713246,1427.314697,1429.954945,1415.807382,383858 +01-01-2024,SBILIFE.NS,1430.552816,1426.81665,1432.29636,1420.689315,158288 +02-01-2024,SBILIFE.NS,1431.698443,1432.346069,1444.35154,1416.504705,691712 +03-01-2024,SBILIFE.NS,1424.724411,1417.451294,1435.584223,1410.377512,550221 +04-01-2024,SBILIFE.NS,1415.558277,1426.318359,1431.299913,1409.779626,938454 +05-01-2024,SBILIFE.NS,1430.602607,1448.785278,1462.584158,1428.410651,1258280 +08-01-2024,SBILIFE.NS,1448.785233,1415.807373,1454.713233,1411.174504,738502 +09-01-2024,SBILIFE.NS,1423.728031,1444.00293,1462.833227,1415.757545,1871763 +10-01-2024,SBILIFE.NS,1449.58218,1446.095093,1489.833156,1442.65787,2547856 +11-01-2024,SBILIFE.NS,1444.700384,1422.532471,1457.901501,1420.639456,908421 +12-01-2024,SBILIFE.NS,1429.506727,1430.004883,1435.584199,1413.266813,557158 +15-01-2024,SBILIFE.NS,1436.680034,1424.77417,1439.220675,1419.294461,902104 +16-01-2024,SBILIFE.NS,1419.792711,1403.602661,1426.617416,1400.364651,1729041 +17-01-2024,SBILIFE.NS,1391.846055,1415.906982,1439.619104,1381.434656,2628568 +18-01-2024,SBILIFE.NS,1411.672647,1399.716919,1432.694779,1379.093215,2296538 +19-01-2024,SBILIFE.NS,1400.713343,1435.285278,1439.66907,1400.215188,570639 +23-01-2024,SBILIFE.NS,1438.6727,1370.425415,1443.30557,1362.305458,2880301 +24-01-2024,SBILIFE.NS,1375.307278,1405.346069,1408.683686,1363.501021,1255876 +25-01-2024,SBILIFE.NS,1409.680108,1375.805542,1409.680108,1352.143162,3230297 +29-01-2024,SBILIFE.NS,1382.879245,1413.167114,1419.344192,1382.879245,1607583 +30-01-2024,SBILIFE.NS,1419.742825,1393.838745,1428.41068,1387.71141,1464906 +31-01-2024,SBILIFE.NS,1394.834931,1395.980713,1401.310951,1376.602397,1343827 +01-02-2024,SBILIFE.NS,1402.108173,1427.464233,1454.31476,1393.34059,1803699 +02-02-2024,SBILIFE.NS,1435.484534,1430.154175,1450.628409,1414.811087,1817169 +05-02-2024,SBILIFE.NS,1429.705949,1414.611816,1454.613718,1409.680127,1010779 +06-02-2024,SBILIFE.NS,1417.351589,1458.598877,1464.526877,1399.716938,1515381 +07-02-2024,SBILIFE.NS,1467.16709,1464.028687,1487.491852,1448.287051,690402 +08-02-2024,SBILIFE.NS,1476.432912,1453.667236,1486.595233,1449.7816,1679065 +09-02-2024,SBILIFE.NS,1462.584193,1434.38855,1462.584193,1431.200404,596482 +12-02-2024,SBILIFE.NS,1437.128304,1430.702148,1446.643119,1417.999187,515507 +13-02-2024,SBILIFE.NS,1430.702153,1462.185547,1470.40511,1422.930881,1388464 +14-02-2024,SBILIFE.NS,1454.613598,1448.336792,1458.598841,1433.740938,504590 +15-02-2024,SBILIFE.NS,1458.599016,1447.988281,1458.9477,1438.324115,736364 +16-02-2024,SBILIFE.NS,1451.026987,1502.884888,1510.606296,1446.244646,2008339 +19-02-2024,SBILIFE.NS,1511.502955,1483.357178,1516.384902,1480.517717,1163429 +20-02-2024,SBILIFE.NS,1483.357118,1507.966064,1512.050914,1467.914303,1569035 +21-02-2024,SBILIFE.NS,1504.478959,1496.159668,1513.894046,1489.882984,1156081 +22-02-2024,SBILIFE.NS,1504.429251,1504.080566,1507.916339,1464.776034,1355358 +23-02-2024,SBILIFE.NS,1502.835098,1523.508545,1530.582327,1495.711452,1115653 +26-02-2024,SBILIFE.NS,1525.5011,1543.434692,1547.669013,1519.473372,1283074 +27-02-2024,SBILIFE.NS,1548.067692,1537.008545,1563.211566,1533.222637,1764621 +28-02-2024,SBILIFE.NS,1538.30373,1534.5177,1551.006691,1530.731792,834214 +29-02-2024,SBILIFE.NS,1534.517731,1546.822266,1561.318514,1519.772405,1672455 +01-03-2024,SBILIFE.NS,1559.12664,1536.460571,1563.560174,1530.3831,1088145 +04-03-2024,SBILIFE.NS,1548.117434,1512.349854,1548.266905,1502.685688,2126926 +05-03-2024,SBILIFE.NS,1519.373901,1485.748413,1519.373901,1482.460539,1476872 +06-03-2024,SBILIFE.NS,1486.744722,1514.790894,1518.277981,1481.51409,1568041 +07-03-2024,SBILIFE.NS,1514.392318,1504.827759,1515.68757,1483.506685,2468543 +11-03-2024,SBILIFE.NS,1521.316607,1526.447632,1534.119297,1508.015883,1824218 +12-03-2024,SBILIFE.NS,1527.344275,1510.805542,1546.0251,1503.482683,1608593 +13-03-2024,SBILIFE.NS,1518.377482,1481.862671,1526.945729,1475.187438,1461171 +14-03-2024,SBILIFE.NS,1476.731661,1500.294434,1508.96241,1459.894108,1094035 +15-03-2024,SBILIFE.NS,1479.184707,1497.150513,1502.091061,1478.286392,1466897 +18-03-2024,SBILIFE.NS,1490.163775,1486.869995,1500.593874,1475.491749,641326 +19-03-2024,SBILIFE.NS,1477.188448,1458.573853,1486.121397,1453.533519,1010444 +20-03-2024,SBILIFE.NS,1457.226453,1455.629517,1466.658452,1447.24545,477278 +21-03-2024,SBILIFE.NS,1470.101993,1465.26123,1474.19418,1455.230273,958834 +22-03-2024,SBILIFE.NS,1471.199918,1498.248413,1508.129631,1455.330098,563028 +26-03-2024,SBILIFE.NS,1455.729391,1483.576416,1506.582556,1455.03077,1349881 +27-03-2024,SBILIFE.NS,1487.16948,1476.73938,1496.152382,1470.700824,795193 +28-03-2024,SBILIFE.NS,1477.188493,1497.400024,1518.958967,1477.188493,1704887 +01-04-2024,SBILIFE.NS,1495.154263,1487.119507,1516.214155,1483.925635,838186 +02-04-2024,SBILIFE.NS,1492.16007,1467.806396,1493.757006,1462.516538,941688 +03-04-2024,SBILIFE.NS,1467.207499,1458.025024,1470.151846,1453.284048,1862464 +04-04-2024,SBILIFE.NS,1464.712237,1460.96936,1472.247943,1444.25118,1905528 +05-04-2024,SBILIFE.NS,1466.209431,1482.478516,1487.069753,1457.376267,836975 +08-04-2024,SBILIFE.NS,1485.871878,1515.914795,1525.097269,1484.175156,822205 +09-04-2024,SBILIFE.NS,1522.202829,1507.680542,1524.498509,1500.194789,718575 +10-04-2024,SBILIFE.NS,1512.122034,1500.494141,1513.818756,1478.186622,1056524 +12-04-2024,SBILIFE.NS,1498.148662,1490.313599,1508.52893,1485.372929,787733 +15-04-2024,SBILIFE.NS,1487.019757,1464.113403,1487.069711,1459.721737,994053 +16-04-2024,SBILIFE.NS,1457.426109,1459.971313,1474.094458,1449.241735,717750 +18-04-2024,SBILIFE.NS,1462.217008,1454.182251,1480.831603,1445.249302,1746383 +19-04-2024,SBILIFE.NS,1447.245468,1444.800171,1454.781174,1422.642271,1129149 +22-04-2024,SBILIFE.NS,1453.733169,1472.59729,1480.083043,1449.241717,772048 +23-04-2024,SBILIFE.NS,1475.192281,1467.057739,1486.370956,1461.468402,1042729 +24-04-2024,SBILIFE.NS,1467.0578,1457.276489,1475.192342,1449.790737,898680 +25-04-2024,SBILIFE.NS,1461.218842,1441.705933,1461.218842,1433.421773,2406788 +26-04-2024,SBILIFE.NS,1452.236012,1412.561523,1464.063477,1408.519168,2180945 +29-04-2024,SBILIFE.NS,1434.270143,1419.647949,1458.124765,1411.36379,4381119 +30-04-2024,SBILIFE.NS,1429.27964,1433.821045,1447.095706,1420.496308,2402464 +02-05-2024,SBILIFE.NS,1413.659339,1458.124756,1461.967418,1413.659339,2194261 +03-05-2024,SBILIFE.NS,1466.209384,1440.508301,1469.902307,1435.667539,1355425 +06-05-2024,SBILIFE.NS,1447.245449,1437.863281,1454.681247,1428.880378,920880 +07-05-2024,SBILIFE.NS,1438.162835,1447.395264,1456.128642,1428.830621,1800920 +08-05-2024,SBILIFE.NS,1437.264502,1424.039673,1463.165158,1420.296797,1297162 +09-05-2024,SBILIFE.NS,1429.179952,1419.697998,1436.76549,1410.515401,1645954 +10-05-2024,SBILIFE.NS,1422.292988,1429.229736,1435.767342,1413.06056,741292 +13-05-2024,SBILIFE.NS,1432.27404,1422.392822,1437.264542,1417.851539,771284 +14-05-2024,SBILIFE.NS,1424.48876,1430.128052,1434.020667,1419.348641,896653 +15-05-2024,SBILIFE.NS,1437.264519,1427.383301,1441.107181,1423.041589,254646 +16-05-2024,SBILIFE.NS,1428.830609,1449.441284,1455.429886,1417.452241,1176239 +17-05-2024,SBILIFE.NS,1447.245498,1431.475464,1447.245498,1427.782541,2433315 +21-05-2024,SBILIFE.NS,1436.116679,1426.934204,1437.96314,1419.797762,1300334 +22-05-2024,SBILIFE.NS,1431.52544,1424.688477,1432.823019,1421.294911,966583 +23-05-2024,SBILIFE.NS,1431.275903,1444.051636,1450.189855,1421.344853,1206423 +24-05-2024,SBILIFE.NS,1439.759734,1433.521606,1445.698382,1430.726877,487961 +27-05-2024,SBILIFE.NS,1432.273932,1407.520996,1445.249236,1399.486362,1675749 +28-05-2024,SBILIFE.NS,1412.311933,1447.994019,1452.235945,1403.229244,1600105 +29-05-2024,SBILIFE.NS,1445.249294,1410.116211,1446.696491,1403.927916,1518325 +30-05-2024,SBILIFE.NS,1416.104856,1377.428467,1416.104856,1368.39561,2097166 +31-05-2024,SBILIFE.NS,1391.152324,1383.766357,1398.488338,1369.992524,2559060 +03-06-2024,SBILIFE.NS,1432.573409,1388.856567,1433.671295,1384.714427,870693 +04-06-2024,SBILIFE.NS,1395.494041,1336.306641,1400.035324,1305.21579,3277433 +05-06-2024,SBILIFE.NS,1338.452527,1387.459229,1393.547616,1328.172045,1238176 +06-06-2024,SBILIFE.NS,1387.459217,1440.109009,1443.053478,1377.627954,2227021 +07-06-2024,SBILIFE.NS,1432.373786,1423.141357,1437.264502,1417.302495,1279929 +10-06-2024,SBILIFE.NS,1434.120507,1429.579224,1449.241752,1415.65565,2059288 +11-06-2024,SBILIFE.NS,1429.728824,1425.33728,1437.06496,1419.298724,991450 +12-06-2024,SBILIFE.NS,1425.387064,1449.940308,1459.023118,1423.091506,1823958 +13-06-2024,SBILIFE.NS,1456.877231,1447.145752,1476.639545,1430.128092,3086173 +14-06-2024,SBILIFE.NS,1442.155158,1467.107666,1470.950328,1437.863278,856835 +18-06-2024,SBILIFE.NS,1477.188553,1470.750854,1477.188553,1452.285998,1427035 +19-06-2024,SBILIFE.NS,1475.541672,1446.447021,1475.591626,1443.402888,578983 +20-06-2024,SBILIFE.NS,1473.196041,1452.734985,1478.086757,1448.69263,1444553 +21-06-2024,SBILIFE.NS,1452.73506,1461.368652,1475.741322,1442.404746,1184387 +24-06-2024,SBILIFE.NS,1461.368602,1449.990234,1461.368602,1444.450729,460942 +25-06-2024,SBILIFE.NS,1454.631419,1459.222656,1464.712208,1427.283446,1845922 +26-06-2024,SBILIFE.NS,1459.222688,1448.143799,1472.846782,1444.251183,780636 +27-06-2024,SBILIFE.NS,1442.255019,1460.669922,1470.850619,1434.81922,1492222 +28-06-2024,SBILIFE.NS,1447.345249,1489.115723,1495.952807,1447.245463,1533271 +01-07-2024,SBILIFE.NS,1489.115731,1498.996948,1509.027905,1479.084896,788569 +02-07-2024,SBILIFE.NS,1504.13717,1492.060181,1507.480782,1465.311044,1462260 +03-07-2024,SBILIFE.NS,1500.144838,1493.507446,1504.087286,1483.376703,527776 +04-07-2024,SBILIFE.NS,1493.557328,1504.885742,1515.964631,1489.415187,1363288 +05-07-2024,SBILIFE.NS,1504.885733,1526.494629,1529.039712,1502.590054,961676 +08-07-2024,SBILIFE.NS,1526.494644,1512.072021,1529.039727,1505.384798,774723 +09-07-2024,SBILIFE.NS,1522.103041,1521.853516,1526.095442,1509.527001,726889 +10-07-2024,SBILIFE.NS,1521.853502,1555.838867,1559.53179,1515.71516,1964480 +11-07-2024,SBILIFE.NS,1559.03274,1555.838867,1566.668232,1543.212873,1156236 +12-07-2024,SBILIFE.NS,1559.931057,1559.881104,1567.017545,1544.410548,589534 +15-07-2024,SBILIFE.NS,1559.881037,1610.384888,1617.820808,1554.940489,2498480 +16-07-2024,SBILIFE.NS,1610.33517,1618.27002,1636.485351,1589.175369,1844059 +18-07-2024,SBILIFE.NS,1616.922531,1656.646973,1661.787092,1611.981983,2104021 +19-07-2024,SBILIFE.NS,1628.899698,1644.569824,1655.39931,1628.899698,567209 +22-07-2024,SBILIFE.NS,1637.982488,1618.070435,1644.569926,1615.575184,397490 +23-07-2024,SBILIFE.NS,1618.0704,1591.820313,1634.888367,1575.0523,2145861 +24-07-2024,SBILIFE.NS,1576.998536,1629.8479,1646.86556,1576.649225,2099093 +25-07-2024,SBILIFE.NS,1641.87504,1692.179321,1698.11797,1641.87504,4427012 +26-07-2024,SBILIFE.NS,1683.046735,1747.623779,1774.322964,1683.046735,2982227 +29-07-2024,SBILIFE.NS,1749.170867,1743.381836,1760.199924,1733.201261,1368641 +30-07-2024,SBILIFE.NS,1737.193643,1717.78064,1742.982673,1704.755381,2096978 +31-07-2024,SBILIFE.NS,1717.780678,1750.318726,1756.656639,1716.732624,1082466 +01-08-2024,SBILIFE.NS,1787.697491,1763.892822,1787.747445,1754.76018,1247361 +02-08-2024,SBILIFE.NS,1756.656618,1741.585327,1765.539736,1727.711708,594517 +05-08-2024,SBILIFE.NS,1676.808559,1718.928345,1736.04579,1676.758606,1240111 +06-08-2024,SBILIFE.NS,1718.928306,1671.31897,1776.618552,1666.927304,1500825 +07-08-2024,SBILIFE.NS,1686.839515,1682.497681,1695.672678,1673.914042,603417 +08-08-2024,SBILIFE.NS,1667.92551,1703.058716,1711.89188,1666.877577,1291138 +09-08-2024,SBILIFE.NS,1716.732589,1721.822876,1730.107158,1704.755384,804893 +12-08-2024,SBILIFE.NS,1719.627129,1701.761108,1726.713617,1688.835758,1019251 +13-08-2024,SBILIFE.NS,1701.761022,1679.203979,1718.030106,1668.873666,1064268 +14-08-2024,SBILIFE.NS,1692.977807,1688.88562,1704.106651,1669.821927,557473 +16-08-2024,SBILIFE.NS,1695.772439,1685.69165,1698.866526,1662.984868,721574 +19-08-2024,SBILIFE.NS,1693.576667,1668.374634,1693.576667,1662.835128,632647 +20-08-2024,SBILIFE.NS,1669.622341,1757.954224,1767.436177,1669.572387,3951662 +21-08-2024,SBILIFE.NS,1757.954173,1797.179443,1801.022105,1747.573905,2972530 +22-08-2024,SBILIFE.NS,1797.578676,1791.8396,1808.957044,1786.449834,1380510 +23-08-2024,SBILIFE.NS,1786.100572,1785.901001,1794.98369,1778.61482,858249 +26-08-2024,SBILIFE.NS,1787.597742,1792.837769,1798.027842,1765.988845,593628 +27-08-2024,SBILIFE.NS,1785.002645,1835.456543,1845.088235,1780.710765,2239371 +28-08-2024,SBILIFE.NS,1835.256962,1840.19751,1850.727517,1822.531183,724092 +29-08-2024,SBILIFE.NS,1836.504587,1840.19751,1864.201871,1832.013136,2248185 +30-08-2024,SBILIFE.NS,1836.45472,1846.785156,1866.248113,1833.510373,2125138 +02-09-2024,SBILIFE.NS,1846.785079,1885.161987,1891.050804,1845.537453,2522132 +03-09-2024,SBILIFE.NS,1886.409604,1924.986206,1932.322219,1878.175277,3457882 +04-09-2024,SBILIFE.NS,1906.371611,1908.567383,1916.352614,1898.736119,952279 +05-09-2024,SBILIFE.NS,1915.354551,1904.225708,1915.354551,1896.590216,947097 +06-09-2024,SBILIFE.NS,1894.494261,1892.697754,1913.208643,1885.860669,772396 +09-09-2024,SBILIFE.NS,1897.239014,1898.137329,1929.178225,1890.901102,1845859 +10-09-2024,SBILIFE.NS,1886.409694,1849.929077,1886.409694,1835.25705,2515665 +11-09-2024,SBILIFE.NS,1841.594928,1855.618286,1867.495705,1841.046045,630094 +12-09-2024,SBILIFE.NS,1859.46088,1872.38623,1876.428585,1837.103409,1126825 +13-09-2024,SBILIFE.NS,1865.449568,1842.99231,1868.194344,1838.251333,886112 +16-09-2024,SBILIFE.NS,1847.483769,1817.790283,1861.257603,1812.650042,1576652 +17-09-2024,SBILIFE.NS,1820.035926,1815.694214,1840.796461,1805.014467,844866 +18-09-2024,SBILIFE.NS,1814.746018,1838.949951,1845.437603,1811.602099,518691 +19-09-2024,SBILIFE.NS,1846.485616,1837.452759,1856.466619,1824.72698,776068 +20-09-2024,SBILIFE.NS,1846.485612,1866.697144,1881.419123,1841.49511,1512372 +23-09-2024,SBILIFE.NS,1878.424888,1916.502441,1921.343204,1876.428687,1022492 +24-09-2024,SBILIFE.NS,1923.439146,1860.80835,1924.287507,1851.076871,2608386 +25-09-2024,SBILIFE.NS,1870.140604,1860.059814,1871.438183,1837.552724,1395256 +26-09-2024,SBILIFE.NS,1869.441982,1894.69397,1898.436846,1864.95053,1396821 +27-09-2024,SBILIFE.NS,1894.693903,1879.073608,1909.365929,1870.340231,1678089 +30-09-2024,SBILIFE.NS,1888.405888,1840.49707,1890.002824,1834.757993,1473366 +01-10-2024,SBILIFE.NS,1836.704178,1830.715576,1855.767992,1820.83448,885515 +03-10-2024,SBILIFE.NS,1803.567314,1802.120117,1841.694698,1791.640064,1307453 +04-10-2024,SBILIFE.NS,1802.120125,1794.684204,1846.485636,1779.163817,1554623 +07-10-2024,SBILIFE.NS,1796.580625,1784.553467,1816.392892,1772.626216,692912 +08-10-2024,SBILIFE.NS,1781.609099,1724.767334,1795.632458,1720.275882,2888148 +09-10-2024,SBILIFE.NS,1744.729403,1734.099609,1755.658553,1729.757897,704112 +10-10-2024,SBILIFE.NS,1741.834871,1731.205078,1751.117132,1726.26453,784503 +11-10-2024,SBILIFE.NS,1734.199325,1731.754028,1743.431753,1715.335205,805944 +14-10-2024,SBILIFE.NS,1735.447021,1734.997925,1740.537309,1714.037817,1349793 +15-10-2024,SBILIFE.NS,1738.640841,1720.475464,1751.616146,1715.235437,2159705 +16-10-2024,SBILIFE.NS,1721.772997,1730.456421,1745.677451,1720.724943,891554 +17-10-2024,SBILIFE.NS,1730.705933,1698.766724,1735.696435,1692.528597,2442434 +18-10-2024,SBILIFE.NS,1702.759128,1702.809082,1714.187328,1677.407356,2045293 +21-10-2024,SBILIFE.NS,1711.891802,1708.598022,1772.676137,1693.576686,1574574 +22-10-2024,SBILIFE.NS,1697.768634,1694.924072,1723.669288,1669.722039,1290296 +23-10-2024,SBILIFE.NS,1699.964501,1712.740234,1725.615754,1689.035351,952362 +24-10-2024,SBILIFE.NS,1721.174026,1632.193481,1721.174026,1619.916799,4320374 +25-10-2024,SBILIFE.NS,1641.725306,1613.678711,1650.159327,1600.902978,1639581 +28-10-2024,SBILIFE.NS,1613.928255,1602.849365,1616.922556,1590.572682,2366566 +29-10-2024,SBILIFE.NS,1602.94914,1658.19397,1662.635589,1592.868351,2052244 +30-10-2024,SBILIFE.NS,1633.391212,1621.064697,1646.216777,1616.223935,1512352 +31-10-2024,SBILIFE.NS,1627.00333,1619.068481,1638.830795,1609.985793,809110 +01-11-2024,SBILIFE.NS,1636.285745,1625.755737,1636.285745,1619.916875,53886 +04-11-2024,SBILIFE.NS,1633.890278,1605.743896,1638.032419,1584.98336,1470020 +05-11-2024,SBILIFE.NS,1603.747661,1630.097412,1638.880744,1595.613119,978590 +06-11-2024,SBILIFE.NS,1630.097388,1600.902954,1635.537108,1597.409603,1352644 +07-11-2024,SBILIFE.NS,1602.001033,1586.829834,1614.87643,1572.008068,1359619 +08-11-2024,SBILIFE.NS,1585.981389,1566.967529,1600.304104,1563.873443,1131938 +11-11-2024,SBILIFE.NS,1575.601187,1563.025146,1575.601187,1552.295568,862991 +12-11-2024,SBILIFE.NS,1566.119203,1559.481812,1582.937169,1554.042213,1177157 +13-11-2024,SBILIFE.NS,1557.036502,1543.761719,1569.013706,1537.074495,2946117 +14-11-2024,SBILIFE.NS,1543.262641,1559.332153,1565.969423,1543.113023,684365 +18-11-2024,SBILIFE.NS,1548.053652,1559.631592,1563.574161,1548.053652,490930 +19-11-2024,SBILIFE.NS,1565.021382,1520.00708,1565.071336,1498.148658,4198931 +21-11-2024,SBILIFE.NS,1510.425278,1475.142334,1512.62105,1471.199886,1827614 +22-11-2024,SBILIFE.NS,1482.528307,1482.328735,1493.607196,1472.197993,977581 +25-11-2024,SBILIFE.NS,1489.764583,1492.359619,1508.129654,1485.522656,1785465 +26-11-2024,SBILIFE.NS,1492.359588,1503.887695,1514.018438,1486.420939,601372 +27-11-2024,SBILIFE.NS,1504.137219,1502.540283,1513.070169,1492.259801,467560 +28-11-2024,SBILIFE.NS,1504.286938,1425.886108,1516.813024,1400.334764,5574277 +29-11-2024,SBILIFE.NS,1439.260725,1435.018799,1457.226532,1393.996898,9016112 +02-12-2024,SBILIFE.NS,1425.686546,1419.348633,1447.045917,1408.469315,3117960 +03-12-2024,SBILIFE.NS,1427.383282,1438.212646,1445.598613,1414.258238,4645704 +04-12-2024,SBILIFE.NS,1438.262636,1449.840576,1469.553059,1432.323988,1976987 +05-12-2024,SBILIFE.NS,1449.840588,1429.130005,1453.284107,1414.857243,2632452 +06-12-2024,SBILIFE.NS,1432.274031,1445.79834,1450.189884,1426.584908,1359753 +09-12-2024,SBILIFE.NS,1451.237927,1466.508911,1481.580202,1446.297379,2397565 +10-12-2024,SBILIFE.NS,1460.919459,1459.072998,1481.08116,1448.842469,1994725 +11-12-2024,SBILIFE.NS,1452.734999,1453.383789,1470.700805,1451.686945,1213092 +12-12-2024,SBILIFE.NS,1447.245442,1429.778687,1452.984519,1417.651743,2851447 +13-12-2024,SBILIFE.NS,1419.348638,1426.085815,1439.210737,1406.622859,3926561 +16-12-2024,SBILIFE.NS,1426.085782,1418.949341,1434.220203,1412.960739,1601339 +17-12-2024,SBILIFE.NS,1418.999176,1407.021973,1422.292956,1402.929786,1973758 +18-12-2024,SBILIFE.NS,1412.112372,1395.344238,1417.651756,1390.054258,1454595 +19-12-2024,SBILIFE.NS,1377.428379,1403.229248,1406.323335,1374.883175,1081337 +20-12-2024,SBILIFE.NS,1399.785792,1397.939331,1412.112429,1388.457378,1542712 +23-12-2024,SBILIFE.NS,1397.939348,1402.630493,1405.475055,1378.875656,1325302 +24-12-2024,SBILIFE.NS,1404.277164,1384.365112,1415.306222,1382.368912,756679 +26-12-2024,SBILIFE.NS,1391.301879,1406.373291,1409.118067,1382.568501,1935656 +27-12-2024,SBILIFE.NS,1407.321516,1402.630493,1417.701784,1398.139042,665711 +30-12-2024,SBILIFE.NS,1388.607066,1401.183105,1412.261995,1386.36134,1439560 +31-12-2024,SBILIFE.NS,1397.091003,1387.758789,1397.091003,1379.823818,2096160 +01-01-2025,SBILIFE.NS,1389.55525,1397.739746,1402.031504,1382.319023,511676 +02-01-2025,SBILIFE.NS,1401.332886,1419.548218,1422.792044,1395.394238,1083889 +03-01-2025,SBILIFE.NS,1425.536826,1444.949829,1448.243609,1422.193214,1107442 +06-01-2025,SBILIFE.NS,1447.245499,1431.924683,1459.871492,1422.492561,1012018 +07-01-2025,SBILIFE.NS,1444.251164,1474.942749,1487.968007,1431.625171,2362510 +08-01-2025,SBILIFE.NS,1475.89087,1460.370483,1481.82964,1452.235942,1229808 +09-01-2025,SBILIFE.NS,1455.030729,1465.6604,1478.38618,1450.239799,1253461 +10-01-2025,SBILIFE.NS,1467.107754,1475.491821,1485.173346,1455.879125,1124758 +13-01-2025,SBILIFE.NS,1475.491745,1464.612427,1475.491745,1442.903745,1444590 +14-01-2025,SBILIFE.NS,1472.198044,1496.401978,1501.142954,1466.059702,2024378 +15-01-2025,SBILIFE.NS,1501.641956,1469.952271,1501.991267,1466.558705,1433596 +16-01-2025,SBILIFE.NS,1483.177065,1510.724609,1542.064984,1483.177065,2929496 +17-01-2025,SBILIFE.NS,1516.613501,1537.573608,1552.046064,1497.150544,2603818 +20-01-2025,SBILIFE.NS,1544.859799,1496.851074,1544.859799,1484.474727,4033718 +21-01-2025,SBILIFE.NS,1496.85109,1463.76416,1503.089218,1457.226554,877160 +22-01-2025,SBILIFE.NS,1463.314923,1457.276489,1467.956114,1447.295486,631080 +23-01-2025,SBILIFE.NS,1455.280199,1447.095703,1460.919368,1444.400881,1301601 +24-01-2025,SBILIFE.NS,1448.543014,1437.663696,1452.834772,1415.455965,1504123 +27-01-2025,SBILIFE.NS,1432.273931,1421.694092,1443.20308,1413.310025,896819 +28-01-2025,SBILIFE.NS,1417.302517,1416.803467,1432.972644,1409.167975,1527262 +29-01-2025,SBILIFE.NS,1416.803379,1458.124756,1467.30723,1407.820476,1021447 +30-01-2025,SBILIFE.NS,1463.115348,1470.102051,1477.188539,1451.138144,1016159 +31-01-2025,SBILIFE.NS,1476.889001,1480.781616,1487.169483,1464.213175,892312 +01-02-2025,SBILIFE.NS,1472.79679,1451.587158,1525.09727,1369.942626,4329907 +03-02-2025,SBILIFE.NS,1431.62517,1457.176514,1479.084889,1431.62517,1127198 +04-02-2025,SBILIFE.NS,1458.474063,1469.602905,1475.890864,1451.287789,614905 +05-02-2025,SBILIFE.NS,1469.602957,1466.359131,1481.480375,1462.21699,791375 +06-02-2025,SBILIFE.NS,1467.207488,1462.316772,1477.587756,1453.68318,1510856 +07-02-2025,SBILIFE.NS,1469.65279,1468.15564,1473.146141,1451.487413,562410 +10-02-2025,SBILIFE.NS,1460.121001,1445.448853,1471.748894,1442.25498,530759 +11-02-2025,SBILIFE.NS,1445.448926,1416.304443,1447.245555,1400.235052,1448104 +12-02-2025,SBILIFE.NS,1424.738327,1449.391479,1464.163292,1404.826274,1590502 +13-02-2025,SBILIFE.NS,1449.391426,1467.706543,1476.58966,1443.253085,983142 +14-02-2025,SBILIFE.NS,1467.706593,1462.666138,1474.343985,1447.245536,625676 +17-02-2025,SBILIFE.NS,1457.725504,1473.39563,1478.735564,1449.091912,717439 +18-02-2025,SBILIFE.NS,1473.445678,1472.547363,1478.186655,1451.637209,679042 +19-02-2025,SBILIFE.NS,1472.198039,1472.796875,1479.384313,1462.266989,391966 +20-02-2025,SBILIFE.NS,1470.201807,1467.007935,1486.820202,1463.215105,346720 +21-02-2025,SBILIFE.NS,1466.908073,1492.559326,1498.547928,1458.92327,1051158 +24-02-2025,SBILIFE.NS,1477.188495,1483.676147,1492.359572,1472.397565,1116079 +25-02-2025,SBILIFE.NS,1477.188552,1468.954224,1481.230907,1460.669942,964505 +27-02-2025,SBILIFE.NS,1461.218931,1466.958008,1477.088751,1451.237927,1421562 +28-02-2025,SBILIFE.NS,1457.226554,1427.782593,1459.272708,1409.167996,2397364 +03-03-2025,SBILIFE.NS,1429.828703,1405.824341,1449.391445,1402.430775,1056418 +04-03-2025,SBILIFE.NS,1389.555299,1390.453613,1412.312036,1387.359526,977231 +05-03-2025,SBILIFE.NS,1388.507307,1418.001099,1421.294878,1377.228724,1118219 +06-03-2025,SBILIFE.NS,1414.408003,1418.600098,1423.690385,1392.350009,1606815 +07-03-2025,SBILIFE.NS,1421.349976,1411.599976,1446.199951,1406.550049,901496 +10-03-2025,SBILIFE.NS,1419,1419.449951,1427.75,1404.349976,1092967 +11-03-2025,SBILIFE.NS,1403,1417.25,1424.400024,1397.449951,691907 +12-03-2025,SBILIFE.NS,1425,1409,1425,1404.5,734156 +13-03-2025,SBILIFE.NS,1411.699951,1385.550049,1413.949951,1382.650024,911321 +17-03-2025,SBILIFE.NS,1392,1434.25,1441.300049,1392,1352197 +18-03-2025,SBILIFE.NS,1434.25,1434.25,1434.25,1434.25,0 +19-03-2025,SBILIFE.NS,1457.949951,1484.900024,1488.900024,1455,917293 +20-03-2025,SBILIFE.NS,1492,1498.349976,1506.300049,1488.5,798992 +21-03-2025,SBILIFE.NS,1500,1546.400024,1553.300049,1493.449951,1977397 +24-03-2025,SBILIFE.NS,1550,1569.800049,1584,1541.699951,1229003 +25-03-2025,SBILIFE.NS,1577.650024,1557.199951,1583.900024,1551.300049,1241287 +27-03-2020,ADANIPORTS.NS,252.6389832,245.1280975,253.2242533,238.0073819,4871435 +30-03-2020,ADANIPORTS.NS,241.9091322,245.4694824,248.5909025,231.1792917,8946439 +31-03-2020,ADANIPORTS.NS,248.7372229,245.1280975,253.2242533,240.9824772,6401278 +01-04-2020,ADANIPORTS.NS,240.0070351,238.787735,241.7140552,229.2771942,4034211 +03-04-2020,ADANIPORTS.NS,239.9582601,238.787735,246.5912556,233.0326296,7210403 +07-04-2020,ADANIPORTS.NS,247.9568587,242.0066833,249.5663438,239.5680832,7360798 +08-04-2020,ADANIPORTS.NS,241.9091529,244.6891632,249.5663639,236.7880922,6897792 +09-04-2020,ADANIPORTS.NS,247.7617939,245.7133636,248.3470639,241.372658,5290625 +13-04-2020,ADANIPORTS.NS,245.8109085,256.3944397,258.97935,241.421428,6979344 +15-04-2020,ADANIPORTS.NS,258.491627,262.2958374,272.5379585,258.491627,7606664 +16-04-2020,ADANIPORTS.NS,260.442501,261.027771,264.6368814,253.9070406,3267284 +17-04-2020,ADANIPORTS.NS,268.2460097,261.5642395,269.1238998,257.1259992,3470146 +20-04-2020,ADANIPORTS.NS,266.7828879,263.8565674,266.7828879,260.0035668,2234365 +21-04-2020,ADANIPORTS.NS,259.5158067,258.6867065,262.9786367,254.4922966,2562044 +22-04-2020,ADANIPORTS.NS,253.6144363,265.222168,267.1242881,252.1512761,3229099 +23-04-2020,ADANIPORTS.NS,266.7828854,270.782196,272.8306263,261.9056846,3594086 +24-04-2020,ADANIPORTS.NS,267.2218699,264.0028992,270.1481906,262.9299089,2515755 +27-04-2020,ADANIPORTS.NS,266.5877603,264.4905701,270.2944504,262.8810999,1845577 +28-04-2020,ADANIPORTS.NS,264.4905888,266.2463989,267.9534192,263.3688386,1808291 +29-04-2020,ADANIPORTS.NS,267.2706054,280.5853577,285.9990684,266.0025451,4058322 +30-04-2020,ADANIPORTS.NS,287.8036,282.9751892,288.7302801,278.0979885,4675412 +04-05-2020,ADANIPORTS.NS,268.2460539,259.8085022,273.1232549,255.5653314,6359013 +05-05-2020,ADANIPORTS.NS,265.0270968,256.6383057,265.0270968,254.6874254,4866839 +06-05-2020,ADANIPORTS.NS,254.6873862,263.5151062,266.7828361,254.6873862,10547916 +07-05-2020,ADANIPORTS.NS,264.5393825,275.4642944,277.5127247,261.8569221,6505707 +08-05-2020,ADANIPORTS.NS,278.0979842,278.0491943,279.8050044,273.6597138,2594066 +11-05-2020,ADANIPORTS.NS,278.1955113,282.5849915,286.0477917,278.1955113,3204070 +12-05-2020,ADANIPORTS.NS,281.9021593,284.3407593,285.6088194,278.2442593,4602740 +13-05-2020,ADANIPORTS.NS,289.7057193,301.7524109,304.2397713,255.9067247,9559902 +14-05-2020,ADANIPORTS.NS,293.7050134,300.8257141,303.8008242,293.7050134,5684066 +15-05-2020,ADANIPORTS.NS,301.4109557,301.6548157,304.3372756,297.8506057,3712050 +18-05-2020,ADANIPORTS.NS,298.4846901,286.0965881,299.8015403,284.1944977,3625908 +19-05-2020,ADANIPORTS.NS,292.4369416,311.3605042,313.0187345,290.0471312,10540236 +20-05-2020,ADANIPORTS.NS,310.1899859,315.7987671,316.8229674,303.8983847,6985180 +21-05-2020,ADANIPORTS.NS,311.5555802,309.3608398,314.2380406,307.6538196,4602568 +22-05-2020,ADANIPORTS.NS,307.2636099,302.9716797,307.2636099,299.0211297,3428549 +26-05-2020,ADANIPORTS.NS,304.727457,307.848877,312.6772872,301.9962368,4031218 +27-05-2020,ADANIPORTS.NS,305.3127803,318.627533,320.4321033,305.3127803,6352246 +28-05-2020,ADANIPORTS.NS,321.4075007,323.651001,325.9432911,319.4078605,5654879 +29-05-2020,ADANIPORTS.NS,321.8952755,315.8475342,321.8952755,314.1405138,12299517 +01-06-2020,ADANIPORTS.NS,317.9934697,321.2612,328.0892806,317.9934697,2865749 +02-06-2020,ADANIPORTS.NS,322.0903496,331.6008911,333.2591215,317.7983892,4668305 +03-06-2020,ADANIPORTS.NS,335.551383,331.2106628,336.478063,328.5769925,5177337 +04-06-2020,ADANIPORTS.NS,332.6250735,330.8692932,334.4784037,329.3085831,4625229 +05-06-2020,ADANIPORTS.NS,331.7471926,332.7713928,338.6240336,328.9184222,2348630 +08-06-2020,ADANIPORTS.NS,334.6735211,334.8685913,339.1117619,332.5763308,2771175 +09-06-2020,ADANIPORTS.NS,336.0391356,337.5510559,342.7209066,332.9177151,3387618 +10-06-2020,ADANIPORTS.NS,337.5510373,338.0387573,341.1601776,332.0398066,2324983 +11-06-2020,ADANIPORTS.NS,339.453134,330.3327637,339.453134,328.5281936,4260956 +12-06-2020,ADANIPORTS.NS,322.5292664,336.819458,339.2580583,319.6517359,3022904 +15-06-2020,ADANIPORTS.NS,337.9899822,331.4057617,338.3313921,328.5769915,2474091 +16-06-2020,ADANIPORTS.NS,338.4777025,332.4299622,338.4777025,327.6503118,2686016 +17-06-2020,ADANIPORTS.NS,332.625074,332.9176941,337.9412344,329.2597937,2457982 +18-06-2020,ADANIPORTS.NS,331.9910423,335.3562927,337.0145528,326.9187419,2502231 +19-06-2020,ADANIPORTS.NS,335.9415741,340.3310547,346.1836955,333.1128037,6917609 +22-06-2020,ADANIPORTS.NS,341.4040251,341.013855,345.2082354,338.1850847,2515837 +23-06-2020,ADANIPORTS.NS,341.4040223,346.9152527,348.4272026,338.2338421,2715717 +24-06-2020,ADANIPORTS.NS,346.6226586,343.2086182,351.1584493,341.0138779,2841354 +25-06-2020,ADANIPORTS.NS,341.2089322,335.5513916,342.8671923,333.7956113,5056963 +26-06-2020,ADANIPORTS.NS,339.4531577,334.7710571,340.4285979,331.2594668,3979419 +29-06-2020,ADANIPORTS.NS,332.9664978,334.2345581,335.6001683,330.7717575,3263757 +30-06-2020,ADANIPORTS.NS,335.5513769,335.4538269,341.2089172,333.9906668,2828818 +01-07-2020,ADANIPORTS.NS,337.4047229,335.3562927,338.526473,332.9176925,1202080 +02-07-2020,ADANIPORTS.NS,337.5023135,338.2826538,341.0139043,336.4293234,1204040 +03-07-2020,ADANIPORTS.NS,341.5991135,351.548584,357.7913943,340.0871635,9300920 +06-07-2020,ADANIPORTS.NS,356.1332097,350.6219788,357.0110999,347.3542483,3360559 +07-07-2020,ADANIPORTS.NS,352.1338836,337.4535217,352.1338836,335.7952616,4348413 +08-07-2020,ADANIPORTS.NS,340.4286157,332.2349243,341.0626459,330.9668342,3988463 +09-07-2020,ADANIPORTS.NS,332.6250693,334.7222595,337.9899898,331.6496292,3635224 +10-07-2020,ADANIPORTS.NS,332.6250638,326.7236633,334.2833239,324.0899632,3368457 +13-07-2020,ADANIPORTS.NS,327.9917808,324.0412598,331.3082717,323.3584397,2187702 +14-07-2020,ADANIPORTS.NS,324.5289371,312.5310059,325.3092773,311.8482156,3146768 +15-07-2020,ADANIPORTS.NS,312.6773132,307.4099426,316.5303135,305.2152024,3905249 +16-07-2020,ADANIPORTS.NS,309.2145482,303.5570068,309.6535082,301.9962965,3122788 +17-07-2020,ADANIPORTS.NS,304.3373345,305.3127747,311.0678657,302.9717242,3264266 +20-07-2020,ADANIPORTS.NS,308.2390809,309.5071411,310.8727811,302.7278501,4328735 +21-07-2020,ADANIPORTS.NS,313.018719,306.9710083,317.3594393,305.8980182,4264584 +22-07-2020,ADANIPORTS.NS,308.4341711,304.3373108,310.8239815,301.5085405,3068805 +23-07-2020,ADANIPORTS.NS,305.7029537,306.1906738,308.1903441,303.9471733,2831414 +24-07-2020,ADANIPORTS.NS,306.1906277,301.8011475,306.2394176,297.8506271,2457668 +27-07-2020,ADANIPORTS.NS,301.4109872,301.4597473,303.0692473,290.6811462,5465737 +28-07-2020,ADANIPORTS.NS,302.2888671,310.7752075,312.1408176,300.4842971,4973488 +29-07-2020,ADANIPORTS.NS,309.2632729,307.4099426,315.0671534,304.3860724,4000041 +30-07-2020,ADANIPORTS.NS,310.0436224,304.8250122,313.8478326,302.4839621,2498353 +31-07-2020,ADANIPORTS.NS,307.2636403,307.4587402,310.3362708,305.0689,1944926 +03-08-2020,ADANIPORTS.NS,303.3618676,303.7032776,311.7018685,301.0695774,2408531 +04-08-2020,ADANIPORTS.NS,305.3127238,307.2148438,309.9460639,303.7032538,3182644 +05-08-2020,ADANIPORTS.NS,308.6292462,319.0664673,320.7246976,305.7029258,8387003 +06-08-2020,ADANIPORTS.NS,321.9928255,315.8475342,322.7731658,313.5064836,3281920 +07-08-2020,ADANIPORTS.NS,315.9450724,318.627533,320.2857932,313.652782,2634656 +10-08-2020,ADANIPORTS.NS,320.9197689,323.163269,325.7482089,317.7008287,3187734 +11-08-2020,ADANIPORTS.NS,325.3092703,326.7724304,328.4794506,322.5780499,3504782 +12-08-2020,ADANIPORTS.NS,327.7478597,332.8201599,339.2092804,323.6022395,10674205 +13-08-2020,ADANIPORTS.NS,335.1124449,339.1117554,340.3798454,333.3566646,2707033 +14-08-2020,ADANIPORTS.NS,345.0619201,339.5506897,345.0619201,335.2099695,3376980 +17-08-2020,ADANIPORTS.NS,342.2331708,348.6710815,349.2075617,338.2826205,4507708 +18-08-2020,ADANIPORTS.NS,348.1345716,348.6710815,350.6707219,345.7935213,2151389 +19-08-2020,ADANIPORTS.NS,351.1584469,347.8907166,357.2061877,346.7689664,3269069 +20-08-2020,ADANIPORTS.NS,346.232469,344.9156189,348.3296592,339.4043884,3533915 +21-08-2020,ADANIPORTS.NS,349.1100174,345.6472168,350.5244175,344.3303667,1341709 +24-08-2020,ADANIPORTS.NS,349.597751,340.4286194,354.3774019,339.0630091,3488987 +25-08-2020,ADANIPORTS.NS,343.2573636,337.599823,343.3549136,332.6250726,3532971 +26-08-2020,ADANIPORTS.NS,337.8437112,345.5496826,357.8889949,337.8437112,11568355 +27-08-2020,ADANIPORTS.NS,347.2566508,341.9404907,348.6710507,340.9650507,2996658 +28-08-2020,ADANIPORTS.NS,346.2812234,351.2071838,354.0847439,339.940863,5406394 +31-08-2020,ADANIPORTS.NS,356.0356384,347.0128174,369.0577697,343.354917,19379155 +01-09-2020,ADANIPORTS.NS,348.2321106,340.23349,356.3770413,333.0152393,6726316 +02-09-2020,ADANIPORTS.NS,344.2815918,351.0608826,354.5724728,335.648941,5694675 +03-09-2020,ADANIPORTS.NS,354.5724473,357.0110474,358.9619274,350.7194473,4285869 +04-09-2020,ADANIPORTS.NS,354.4749238,344.3303528,354.4749238,342.4770226,7628188 +07-09-2020,ADANIPORTS.NS,346.2812468,343.4036865,349.1588071,338.6728257,3344349 +08-09-2020,ADANIPORTS.NS,344.0376903,337.1120605,347.2078702,335.1123907,2339457 +09-09-2020,ADANIPORTS.NS,335.9415705,335.4050903,337.7949008,327.1138493,3413201 +10-09-2020,ADANIPORTS.NS,337.5022883,333.2103577,340.3798486,328.333157,3892385 +11-09-2020,ADANIPORTS.NS,332.6250966,334.0882568,335.4538671,325.2605352,4656343 +14-09-2020,ADANIPORTS.NS,336.5268483,343.0135193,344.9156395,335.014928,4221864 +15-09-2020,ADANIPORTS.NS,346.3787928,343.9889526,348.0370232,342.3794824,2042309 +16-09-2020,ADANIPORTS.NS,343.5987915,344.8668518,347.354242,340.3798509,1998091 +17-09-2020,ADANIPORTS.NS,343.3549136,337.599823,346.7689539,336.5268329,2433176 +18-09-2020,ADANIPORTS.NS,340.1359777,349.0612488,350.9633391,338.5752676,4963124 +21-09-2020,ADANIPORTS.NS,349.2075656,339.3068542,350.1830057,335.5026437,3086172 +22-09-2020,ADANIPORTS.NS,339.3068443,324.1387329,339.7945644,319.1152224,4670128 +23-09-2020,ADANIPORTS.NS,324.3825997,316.6278687,327.1138499,312.2871482,4281260 +24-09-2020,ADANIPORTS.NS,313.6527632,306.044342,315.0184032,304.4348718,6847625 +25-09-2020,ADANIPORTS.NS,311.16538,318.1397705,321.6026006,307.8488898,6282538 +28-09-2020,ADANIPORTS.NS,319.7492421,331.2106628,334.7710429,319.7492421,4249775 +29-09-2020,ADANIPORTS.NS,334.9661112,332.625061,337.8924314,328.6257508,3490634 +30-09-2020,ADANIPORTS.NS,332.1861189,333.3566589,338.0387596,321.8952376,2757175 +01-10-2020,ADANIPORTS.NS,337.0145349,344.6229553,346.1836653,336.0390949,3004005 +05-10-2020,ADANIPORTS.NS,347.1591337,341.7454529,349.2075639,339.8921226,11896461 +06-10-2020,ADANIPORTS.NS,347.2566823,353.9872131,355.5479233,346.1349321,7483578 +07-10-2020,ADANIPORTS.NS,353.6458108,351.7924805,359.6935516,350.1830102,4024700 +08-10-2020,ADANIPORTS.NS,350.9633414,350.9145813,353.8896617,347.5980909,3036028 +09-10-2020,ADANIPORTS.NS,352.133876,348.4272156,353.5482761,346.4275455,1988867 +12-10-2020,ADANIPORTS.NS,350.28055,348.8661499,353.9384504,346.3299997,3626399 +13-10-2020,ADANIPORTS.NS,348.8661489,341.306488,349.841589,339.8433279,2413110 +14-10-2020,ADANIPORTS.NS,340.5261624,340.3798523,342.5745926,336.2342317,2363379 +15-10-2020,ADANIPORTS.NS,341.9892789,334.3808289,345.159459,332.8689087,2855273 +16-10-2020,ADANIPORTS.NS,335.892815,341.3552856,346.0373864,333.5517646,2634960 +19-10-2020,ADANIPORTS.NS,343.940181,339.0141907,343.940181,336.3317304,2181974 +20-10-2020,ADANIPORTS.NS,338.185112,340.3798523,343.647553,337.1608819,1999765 +21-10-2020,ADANIPORTS.NS,341.6479297,346.6226807,351.3047817,340.9651096,4398526 +22-10-2020,ADANIPORTS.NS,341.94047,349.5489197,355.1089097,341.5503,4506437 +23-10-2020,ADANIPORTS.NS,351.1584409,355.4016113,359.9374019,348.8661507,6357073 +26-10-2020,ADANIPORTS.NS,357.0111092,354.7676086,364.7170807,351.4998781,7541562 +27-10-2020,ADANIPORTS.NS,351.3535477,355.4503784,357.2061885,342.3794866,5869559 +28-10-2020,ADANIPORTS.NS,354.0847569,344.964386,360.9128376,343.3549158,3863941 +29-10-2020,ADANIPORTS.NS,341.9405372,334.2833557,341.9405372,332.7714056,3346474 +30-10-2020,ADANIPORTS.NS,336.7219244,351.0121155,353.7921256,334.7710443,12044256 +02-11-2020,ADANIPORTS.NS,351.1584221,348.134552,353.7921222,342.5745615,9364431 +03-11-2020,ADANIPORTS.NS,353.1093168,344.964386,353.7433469,338.6728152,7971473 +04-11-2020,ADANIPORTS.NS,358.6205353,352.2314148,360.4251054,341.013854,17940352 +05-11-2020,ADANIPORTS.NS,357.0598579,359.5960083,365.4486492,355.3528377,16920686 +06-11-2020,ADANIPORTS.NS,359.5959996,361.9858398,366.6679406,356.8159893,7290106 +09-11-2020,ADANIPORTS.NS,365.7900702,358.0353088,366.7655104,357.0111085,7038841 +10-11-2020,ADANIPORTS.NS,361.5956146,357.7426147,365.3022746,355.2064648,6850175 +11-11-2020,ADANIPORTS.NS,357.7426509,362.4735413,363.3026713,356.2794908,4370366 +12-11-2020,ADANIPORTS.NS,363.839152,359.0107117,366.3753022,357.1086214,4759659 +13-11-2020,ADANIPORTS.NS,358.4742261,356.5233459,361.3029963,353.7921257,4156320 +14-11-2020,ADANIPORTS.NS,359.937413,357.1086426,359.937413,354.0847722,444529 +17-11-2020,ADANIPORTS.NS,359.4497144,370.3258667,377.2514981,357.2549739,11192618 +18-11-2020,ADANIPORTS.NS,372.618118,381.4946289,385.4939393,372.618118,15514329 +19-11-2020,ADANIPORTS.NS,380.4216396,372.5205688,383.0553398,370.2770685,6894431 +20-11-2020,ADANIPORTS.NS,371.6426508,366.6191406,373.2521209,363.8391306,5562369 +23-11-2020,ADANIPORTS.NS,366.6191297,365.9363098,370.0331697,361.2054199,4065424 +24-11-2020,ADANIPORTS.NS,368.7163721,382.616394,392.1269354,366.7654918,19485370 +25-11-2020,ADANIPORTS.NS,386.566885,389.151825,394.7606053,374.9591542,18238080 +26-11-2020,ADANIPORTS.NS,390.9563808,400.0767517,402.856762,385.9328702,12856261 +27-11-2020,ADANIPORTS.NS,400.9058722,401.4423523,405.7830726,398.1746518,10593353 +01-12-2020,ADANIPORTS.NS,404.8076489,413.39151,415.5374902,401.8813285,9170159 +02-12-2020,ADANIPORTS.NS,414.4644949,427.4378662,431.1445267,410.0262544,13049398 +03-12-2020,ADANIPORTS.NS,431.1445425,425.0968018,433.5831429,422.4143414,10810399 +04-12-2020,ADANIPORTS.NS,428.9010284,442.5571899,447.0441906,428.2182084,10271034 +07-12-2020,ADANIPORTS.NS,449.6778922,459.9200134,463.2365039,447.727012,16140936 +08-12-2020,ADANIPORTS.NS,461.0905554,451.9701843,463.0414356,446.3126138,9218366 +09-12-2020,ADANIPORTS.NS,456.1645532,452.5066528,458.3592934,446.8978723,5811412 +10-12-2020,ADANIPORTS.NS,452.5066509,459.4322815,462.4561517,445.7761203,4785102 +11-12-2020,ADANIPORTS.NS,460.163847,454.8476868,463.3340272,451.3361264,4922448 +14-12-2020,ADANIPORTS.NS,457.0912277,455.5305176,460.8466779,451.7263072,5943652 +15-12-2020,ADANIPORTS.NS,457.9691124,464.0656128,467.8698231,450.1168317,10973876 +16-12-2020,ADANIPORTS.NS,468.2112341,463.8705139,468.6501941,461.5294637,5452263 +17-12-2020,ADANIPORTS.NS,466.2603767,456.2621155,467.0407169,454.1161353,6757703 +18-12-2020,ADANIPORTS.NS,456.2620763,451.9213562,461.3343764,447.2392559,5980780 +21-12-2020,ADANIPORTS.NS,447.7270369,433.3392944,455.5305582,416.7080515,8223842 +22-12-2020,ADANIPORTS.NS,433.3392812,457.1400146,458.9445849,424.31646,9462053 +23-12-2020,ADANIPORTS.NS,455.6768556,459.188446,464.9923268,451.1410649,7943560 +24-12-2020,ADANIPORTS.NS,463.2364941,466.7968445,471.0400148,454.5550832,7679078 +28-12-2020,ADANIPORTS.NS,468.2112413,471.6740417,480.8432024,468.2112413,8372924 +29-12-2020,ADANIPORTS.NS,473.0884506,471.5277405,477.8193411,466.4554698,5866837 +30-12-2020,ADANIPORTS.NS,472.1130275,473.4786377,475.6246179,466.4066967,3736356 +31-12-2020,ADANIPORTS.NS,473.4786108,471.8691406,478.7459813,468.4551003,4386328 +01-01-2021,ADANIPORTS.NS,473.0884428,491.4754944,495.5235648,470.6986026,7815730 +04-01-2021,ADANIPORTS.NS,494.548135,486.6470642,498.3523455,483.0379537,9998803 +05-01-2021,ADANIPORTS.NS,486.6470533,487.1835632,492.1095238,479.9165227,5135408 +06-01-2021,ADANIPORTS.NS,489.4758333,484.5986328,492.5484935,477.4779319,5203982 +07-01-2021,ADANIPORTS.NS,487.8175871,501.2298584,508.1067586,487.2323171,10295126 +08-01-2021,ADANIPORTS.NS,507.2288103,504.3024902,514.3982706,501.8638902,7272250 +11-01-2021,ADANIPORTS.NS,507.6678216,495.8649902,509.667462,491.6218198,7156036 +12-01-2021,ADANIPORTS.NS,494.5481356,498.6937561,507.8629169,490.2074152,6751375 +13-01-2021,ADANIPORTS.NS,503.229588,523.4699707,526.7376713,501.9614682,11045555 +14-01-2021,ADANIPORTS.NS,524.7380133,523.7625732,529.1274938,517.0807728,6066782 +15-01-2021,ADANIPORTS.NS,523.6162641,514.9836426,527.7131247,511.1306421,5427713 +18-01-2021,ADANIPORTS.NS,517.9587394,502.8394165,519.2267997,491.4267544,6258367 +19-01-2021,ADANIPORTS.NS,503.3271547,519.7145386,521.860519,503.3271547,6694907 +20-01-2021,ADANIPORTS.NS,516.0077961,544.8807983,548.6850384,516.0077961,14440729 +21-01-2021,ADANIPORTS.NS,548.0509692,534.1997681,548.0509692,529.3225678,8870257 +22-01-2021,ADANIPORTS.NS,536.0043498,522.6408081,543.8078708,518.6415274,6843849 +25-01-2021,ADANIPORTS.NS,529.6639566,510.7892151,534.0046768,509.1797152,5816153 +27-01-2021,ADANIPORTS.NS,515.2762472,506.1070862,522.8359082,499.9130652,8920054 +28-01-2021,ADANIPORTS.NS,503.0344914,506.3509521,514.9836331,494.5969104,5707393 +29-01-2021,ADANIPORTS.NS,514.5933739,497.1817932,520.0070541,494.6456432,6781488 +01-02-2021,ADANIPORTS.NS,501.6688227,529.420105,532.0538051,487.8175914,10259084 +02-02-2021,ADANIPORTS.NS,535.2239995,537.2723999,541.2229204,526.7376586,7160471 +03-02-2021,ADANIPORTS.NS,536.0531127,546.3439941,548.4899743,528.6885516,7462289 +04-02-2021,ADANIPORTS.NS,544.1980044,554.4401245,559.3173246,540.4425247,6850462 +05-02-2021,ADANIPORTS.NS,556.9762772,553.0257568,559.8538373,547.8559364,5586868 +08-02-2021,ADANIPORTS.NS,558.0980618,567.7548828,579.4114036,557.0738021,8887710 +09-02-2021,ADANIPORTS.NS,575.1682489,567.6573486,575.3145292,559.1222482,10917915 +10-02-2021,ADANIPORTS.NS,570.3886181,562.6826172,572.5833584,536.9797935,19987392 +11-02-2021,ADANIPORTS.NS,562.6826072,577.314209,579.1188089,562.1461271,10595917 +12-02-2021,ADANIPORTS.NS,577.753118,601.4562988,606.3823186,571.7053779,24953701 +15-02-2021,ADANIPORTS.NS,602.7731584,612.3324585,624.1840783,595.7987386,15146033 +16-02-2021,ADANIPORTS.NS,614.3321612,620.9163818,627.6957024,612.625141,15120148 +17-02-2021,ADANIPORTS.NS,641.8395766,639.6448364,653.5448577,631.0122155,34868085 +18-02-2021,ADANIPORTS.NS,644.5707866,647.7409668,653.5448471,633.1093657,13189027 +19-02-2021,ADANIPORTS.NS,648.6188737,637.4500732,660.0315342,613.2104118,17553743 +22-02-2021,ADANIPORTS.NS,642.6199244,657.2515259,661.8361062,633.0606234,16739107 +23-02-2021,ADANIPORTS.NS,663.2992544,645.741333,665.9329546,643.0588728,11247164 +24-02-2021,ADANIPORTS.NS,650.325892,648.8627319,654.5202723,637.3525513,3919187 +25-02-2021,ADANIPORTS.NS,652.9596181,687.0024414,693.8792821,650.7648779,18596690 +26-02-2021,ADANIPORTS.NS,679.9792073,659.2999268,686.1732871,651.5939269,19909990 +01-03-2021,ADANIPORTS.NS,667.7861858,675.8823853,687.343805,656.7637259,11600468 +02-03-2021,ADANIPORTS.NS,680.4670233,702.8046265,706.901487,678.9063428,11486477 +03-03-2021,ADANIPORTS.NS,714.0221468,711.9249268,736.4085088,705.6333858,19961472 +04-03-2021,ADANIPORTS.NS,715.241448,733.9699097,746.8944909,698.2687666,30607959 +05-03-2021,ADANIPORTS.NS,733.9698874,730.5558472,742.309888,712.5589661,17665200 +08-03-2021,ADANIPORTS.NS,743.9681288,730.0193481,748.9428492,725.9224881,15286852 +09-03-2021,ADANIPORTS.NS,736.993746,732.3116455,740.7492261,720.5088443,8548163 +10-03-2021,ADANIPORTS.NS,738.8958714,727.0442505,740.4565518,724.7519901,5235249 +12-03-2021,ADANIPORTS.NS,730.6046256,710.2667236,733.6284661,705.2431834,10961076 +15-03-2021,ADANIPORTS.NS,709.9252369,701.3901367,709.9252369,688.7094164,13403522 +16-03-2021,ADANIPORTS.NS,713.4368524,699.7318726,717.6312326,696.7080323,14979009 +17-03-2021,ADANIPORTS.NS,697.4397036,671.3466797,699.3418238,667.0059591,8151544 +18-03-2021,ADANIPORTS.NS,677.930805,662.9578247,688.1729251,658.8122047,10925357 +19-03-2021,ADANIPORTS.NS,660.7631913,669.395813,674.5168739,640.9617084,10373422 +22-03-2021,ADANIPORTS.NS,669.1519619,704.1702881,708.413429,664.274761,22864950 +23-03-2021,ADANIPORTS.NS,712.3151142,720.4112549,736.457256,709.2424541,30612174 +24-03-2021,ADANIPORTS.NS,722.8011102,689.4898071,732.0677911,680.5158059,21213413 +25-03-2021,ADANIPORTS.NS,693.537943,671.3466797,694.8547634,666.3719588,16860086 +26-03-2021,ADANIPORTS.NS,680.8572421,685.7832031,693.2453443,675.5898414,12350673 +30-03-2021,ADANIPORTS.NS,685.7831374,693.098938,700.3659785,680.1743569,9109273 +31-03-2021,ADANIPORTS.NS,687.6852292,685.1491089,702.2193096,681.4423891,7752226 +01-04-2021,ADANIPORTS.NS,695.9764638,718.1677246,723.7765048,687.6852236,15017049 +05-04-2021,ADANIPORTS.NS,713.7783253,724.0204468,726.7029072,697.4397029,15622924 +06-04-2021,ADANIPORTS.NS,737.4326858,815.0289307,831.7577515,724.751965,64555516 +07-04-2021,ADANIPORTS.NS,835.9521506,794.7398071,863.2644729,775.4748655,97717880 +08-04-2021,ADANIPORTS.NS,797.9099701,802.7871704,817.4187713,786.2046894,34025873 +09-04-2021,ADANIPORTS.NS,804.4942776,803.3724976,816.4434196,796.9833764,21804785 +12-04-2021,ADANIPORTS.NS,790.0089129,726.3614502,790.0089129,716.94843,28112240 +13-04-2021,ADANIPORTS.NS,731.5800604,713.095459,737.1888409,684.1248767,52812517 +15-04-2021,ADANIPORTS.NS,717.8264459,731.9215088,735.9696093,707.1941243,26108614 +16-04-2021,ADANIPORTS.NS,732.4580066,736.9450073,775.3285521,724.7520059,41791181 +19-04-2021,ADANIPORTS.NS,697.43965,703.2435303,712.9491709,690.0750893,22935238 +20-04-2021,ADANIPORTS.NS,726.4102827,702.7558594,727.5808228,692.562498,21315167 +22-04-2021,ADANIPORTS.NS,672.565943,719.6796875,726.6053479,672.565943,26840536 +23-04-2021,ADANIPORTS.NS,718.3628824,707.5354614,728.5562435,702.4144008,18435449 +26-04-2021,ADANIPORTS.NS,714.9975967,712.8028564,721.4842972,710.9983161,9390549 +27-04-2021,ADANIPORTS.NS,716.9484753,730.7509766,738.8958776,709.4863347,20573107 +28-04-2021,ADANIPORTS.NS,736.4572811,727.9221802,741.3344817,722.8986398,11156977 +29-04-2021,ADANIPORTS.NS,734.7014512,728.4098511,747.0407321,725.1421507,13851910 +30-04-2021,ADANIPORTS.NS,720.8501955,712.1199951,740.7979563,706.7063148,12600934 +03-05-2021,ADANIPORTS.NS,709.7790301,742.7001343,745.2362548,696.2203886,25953577 +04-05-2021,ADANIPORTS.NS,760.696991,749.8696289,762.7942111,741.3832875,31400296 +05-05-2021,ADANIPORTS.NS,753.039796,719.9723511,755.7710165,714.70501,29426971 +06-05-2021,ADANIPORTS.NS,726.7028784,722.6060181,735.1892192,717.5337176,11926793 +07-05-2021,ADANIPORTS.NS,729.3365428,748.894104,758.8923646,726.9467027,20782117 +10-05-2021,ADANIPORTS.NS,755.3808355,746.6506348,760.3555562,743.7243145,9201326 +11-05-2021,ADANIPORTS.NS,732.5555323,743.9194336,770.305077,731.9214725,12978165 +12-05-2021,ADANIPORTS.NS,744.2607879,733.1407471,753.8200889,729.3365664,10615003 +14-05-2021,ADANIPORTS.NS,739.2861223,715.5341187,740.0177024,709.6327176,10876267 +17-05-2021,ADANIPORTS.NS,721.8256795,735.6769409,741.3344816,718.8993592,12271212 +18-05-2021,ADANIPORTS.NS,746.2116131,756.8439331,760.8432134,738.5056132,9877934 +19-05-2021,ADANIPORTS.NS,764.7450746,753.4299927,772.4510755,750.4060925,15666729 +20-05-2021,ADANIPORTS.NS,757.429211,746.8944702,760.3555312,742.3586501,6964023 +21-05-2021,ADANIPORTS.NS,753.0397531,750.3085327,756.2099334,747.8211724,5274817 +24-05-2021,ADANIPORTS.NS,750.7962318,747.7235718,760.7457324,728.2635305,8354397 +25-05-2021,ADANIPORTS.NS,754.0152284,745.2362671,757.6243688,740.3590664,4730725 +26-05-2021,ADANIPORTS.NS,748.9916495,739.6762085,750.9913493,738.4081483,7375242 +27-05-2021,ADANIPORTS.NS,739.6761793,732.9456787,746.2116396,731.0435587,7909776 +28-05-2021,ADANIPORTS.NS,736.4572484,757.0878296,765.6229302,735.4818084,13623565 +31-05-2021,ADANIPORTS.NS,760.794503,750.6499023,760.794503,742.9927215,7820165 +01-06-2021,ADANIPORTS.NS,754.1127308,778.5963135,782.1078741,745.5288697,17847137 +02-06-2021,ADANIPORTS.NS,783.2296402,791.5696411,803.7626424,783.2296402,27748928 +03-06-2021,ADANIPORTS.NS,798.7391607,805.0307617,828.1487057,790.789359,24105079 +04-06-2021,ADANIPORTS.NS,810.3955862,813.3706665,821.2717667,802.7871657,14457348 +07-06-2021,ADANIPORTS.NS,816.8335821,857.0216675,876.7255699,815.1265619,33684310 +08-06-2021,ADANIPORTS.NS,861.703797,852.7297363,865.9956977,838.0493749,16422574 +09-06-2021,ADANIPORTS.NS,857.6557201,831.6602173,878.8715426,810.8833548,31225441 +10-06-2021,ADANIPORTS.NS,837.4640999,825.9539185,842.7315004,822.5886381,11744190 +11-06-2021,ADANIPORTS.NS,831.0749962,819.1258545,835.3669566,800.5437318,17460610 +14-06-2021,ADANIPORTS.NS,737.2376241,749.5769653,764.452427,664.3722359,89771631 +15-06-2021,ADANIPORTS.NS,783.180903,743.1390381,783.180903,736.457297,45408426 +16-06-2021,ADANIPORTS.NS,736.4573143,689.3435669,736.4573143,680.6621257,29440056 +17-06-2021,ADANIPORTS.NS,666.2255699,631.012207,687.3438712,622.6721468,70812142 +18-06-2021,ADANIPORTS.NS,627.4030883,677.296814,687.2950751,622.428308,76266975 +21-06-2021,ADANIPORTS.NS,675.0045357,713.095459,726.3614798,668.2739754,51759617 +22-06-2021,ADANIPORTS.NS,721.8257406,724.654541,742.9440446,719.8748603,35597113 +23-06-2021,ADANIPORTS.NS,730.6046519,701.0488281,738.4081729,697.9274078,31168761 +24-06-2021,ADANIPORTS.NS,711.1661981,697.3161621,712.1484718,689.2615053,21503302 +25-06-2021,ADANIPORTS.NS,702.3257329,699.5753784,706.2548279,693.976406,12085421 +28-06-2021,ADANIPORTS.NS,706.254903,703.5536499,717.0108137,700.3612599,14139292 +29-06-2021,ADANIPORTS.NS,704.7814471,698.3966675,710.183953,696.4321199,9303151 +30-06-2021,ADANIPORTS.NS,704.8796439,691.2260742,704.8796439,689.6544002,9100756 +01-07-2021,ADANIPORTS.NS,693.4852756,690.6366577,699.2315531,687.591633,8035542 +02-07-2021,ADANIPORTS.NS,692.5030702,697.807373,711.4609437,692.5030702,17676086 +05-07-2021,ADANIPORTS.NS,704.2903159,697.463501,708.2194111,690.5384827,11105134 +06-07-2021,ADANIPORTS.NS,699.3789247,700.0665283,718.9752984,694.5657592,14580124 +07-07-2021,ADANIPORTS.NS,704.1920382,707.3352661,710.1838838,693.4852309,8719991 +08-07-2021,ADANIPORTS.NS,711.1661835,699.0842285,715.0952784,696.5302808,7804439 +09-07-2021,ADANIPORTS.NS,699.8700458,715.5864258,723.9357526,695.7935858,14924156 +12-07-2021,ADANIPORTS.NS,721.3819295,705.3217163,722.6097718,702.3748948,8664504 +13-07-2021,ADANIPORTS.NS,707.2370703,691.5206909,708.1211406,689.5561435,12287372 +14-07-2021,ADANIPORTS.NS,696.8250311,684.8903809,698.887782,683.0240367,13812481 +15-07-2021,ADANIPORTS.NS,687.2969808,686.7075806,693.8782272,683.1714189,7490612 +16-07-2021,ADANIPORTS.NS,687.2969869,675.411438,690.440275,673.1031185,6941246 +19-07-2021,ADANIPORTS.NS,673.8397672,661.7578125,680.7156832,649.6758578,13618862 +20-07-2021,ADANIPORTS.NS,649.2829555,660.6773071,668.7810657,648.3006817,11533588 +22-07-2021,ADANIPORTS.NS,665.9816212,679.5369873,682.6802754,654.8819395,9740403 +23-07-2021,ADANIPORTS.NS,687.5916122,667.9952393,687.5916122,665.1957831,8682097 +26-07-2021,ADANIPORTS.NS,667.9461178,670.6964722,678.7020268,662.4945107,5339116 +27-07-2021,ADANIPORTS.NS,670.6965114,651.4439697,674.1344696,648.6444535,7133113 +28-07-2021,ADANIPORTS.NS,656.5518017,653.6049805,664.7537636,642.6035024,11132158 +29-07-2021,ADANIPORTS.NS,659.1056924,647.9569092,659.1056924,646.2870318,4572153 +30-07-2021,ADANIPORTS.NS,649.5285729,662.5437012,675.6079312,647.8095937,13440904 +02-08-2021,ADANIPORTS.NS,669.9107216,679.7334595,682.6802808,665.9816265,8925708 +03-08-2021,ADANIPORTS.NS,685.6270454,692.552063,702.2765966,682.9257927,18429941 +04-08-2021,ADANIPORTS.NS,705.2725246,682.3855591,705.2725246,679.7334081,14045587 +05-08-2021,ADANIPORTS.NS,682.6802293,681.2559204,688.0827347,671.8752185,5851411 +06-08-2021,ADANIPORTS.NS,680.6666301,698.1019897,707.1389205,679.1932194,17504802 +09-08-2021,ADANIPORTS.NS,701.3435061,687.4934692,704.2903275,681.7962331,7521213 +10-08-2021,ADANIPORTS.NS,689.2614917,680.7156982,694.2219621,671.1385293,5937282 +11-08-2021,ADANIPORTS.NS,681.1087004,686.7567749,692.5030528,672.415541,6297975 +12-08-2021,ADANIPORTS.NS,688.5739013,691.5698242,697.8072985,687.5916275,5068665 +13-08-2021,ADANIPORTS.NS,691.962822,691.6681519,696.9232929,686.6585193,3390071 +16-08-2021,ADANIPORTS.NS,691.5207667,694.3693848,703.7500877,689.5562191,6385995 +17-08-2021,ADANIPORTS.NS,693.2888745,680.3720093,702.2276025,673.8889659,7262774 +18-08-2021,ADANIPORTS.NS,684.1045729,692.8959351,695.744493,676.4919513,7354758 +20-08-2021,ADANIPORTS.NS,677.7689093,675.0185547,693.8782233,668.7319785,6274741 +23-08-2021,ADANIPORTS.NS,679.536986,656.4535522,679.536986,653.2120608,6636881 +24-08-2021,ADANIPORTS.NS,661.0702254,683.0731812,689.5561638,656.6499936,7640710 +25-08-2021,ADANIPORTS.NS,686.1182247,707.9738159,712.1484794,683.0732,21275432 +26-08-2021,ADANIPORTS.NS,712.1484738,708.9069824,720.0066639,704.9778874,14969643 +27-08-2021,ADANIPORTS.NS,711.1662158,714.1130371,718.9753043,709.4472367,6751256 +30-08-2021,ADANIPORTS.NS,717.6492158,717.0598755,722.364178,714.2112575,4757858 +31-08-2021,ADANIPORTS.NS,719.3190211,735.0354004,740.6343725,715.1934596,15419587 +01-09-2021,ADANIPORTS.NS,736.7544399,731.5484009,738.5225208,724.5251193,5320381 +02-09-2021,ADANIPORTS.NS,731.7940219,740.4871216,747.1666318,730.8117481,5788915 +03-09-2021,ADANIPORTS.NS,742.5498691,741.5184937,748.4926134,732.0886295,4491254 +06-09-2021,ADANIPORTS.NS,744.9564776,737.8840942,751.4394608,734.0041007,5260360 +07-09-2021,ADANIPORTS.NS,740.5361571,732.2850342,741.7639992,728.5033045,3515903 +08-09-2021,ADANIPORTS.NS,735.5265909,733.611145,739.6521527,725.1636145,4036193 +09-09-2021,ADANIPORTS.NS,731.8921493,736.4106445,737.6875884,728.8471246,2829060 +13-09-2021,ADANIPORTS.NS,734.7407687,731.8921509,739.3083657,727.3737156,2514604 +14-09-2021,ADANIPORTS.NS,734.5443268,742.0096436,749.2293319,732.2360074,5615411 +15-09-2021,ADANIPORTS.NS,745.1037696,752.3726196,756.1543497,740.2415024,7039338 +16-09-2021,ADANIPORTS.NS,755.3685171,756.007019,759.0520437,746.5280533,4625316 +17-09-2021,ADANIPORTS.NS,759.5922452,753.5021362,772.0671333,746.5280169,9701785 +20-09-2021,ADANIPORTS.NS,746.3315645,735.6248169,762.2444109,732.8744025,5570433 +21-09-2021,ADANIPORTS.NS,740.6344064,736.3123779,745.3493084,721.0380331,7766479 +22-09-2021,ADANIPORTS.NS,736.7053217,732.088623,746.1351259,728.8471316,4343365 +23-09-2021,ADANIPORTS.NS,741.0273459,741.1255493,746.528055,737.245556,3526253 +24-09-2021,ADANIPORTS.NS,742.599013,731.5975342,751.3412741,729.8294533,4445517 +27-09-2021,ADANIPORTS.NS,736.4106891,736.9509277,740.4379878,723.3464594,3803939 +28-09-2021,ADANIPORTS.NS,740.6344287,725.6056519,743.4830466,720.0066793,3748173 +29-09-2021,ADANIPORTS.NS,724.5742402,728.8471069,734.5933843,722.9534646,2734053 +30-09-2021,ADANIPORTS.NS,732.5798126,724.8198853,743.0901546,722.953541,4356469 +01-10-2021,ADANIPORTS.NS,722.8061907,721.9221802,725.1636719,709.2017218,4008108 +04-10-2021,ADANIPORTS.NS,725.7529173,731.0081177,734.249609,723.0025628,3414151 +05-10-2021,ADANIPORTS.NS,730.95904,730.7625732,740.4379458,728.8471274,3270764 +06-10-2021,ADANIPORTS.NS,734.4461618,711.1662598,735.7231058,709.054347,3615568 +07-10-2021,ADANIPORTS.NS,717.0598227,723.1008301,725.7038195,713.6709663,3237419 +08-10-2021,ADANIPORTS.NS,726.5878961,726.7843628,733.7584824,720.4977869,2878232 +11-10-2021,ADANIPORTS.NS,730.7134855,724.3778076,732.7762364,723.4446355,2118247 +12-10-2021,ADANIPORTS.NS,724.5742297,723.8375244,727.815721,715.930173,2152513 +13-10-2021,ADANIPORTS.NS,727.4718558,745.5457153,751.0464239,725.9984453,9083125 +14-10-2021,ADANIPORTS.NS,752.5198939,798.3920898,803.2052552,750.7027114,19754735 +18-10-2021,ADANIPORTS.NS,806.3485147,796.1819458,815.1889781,792.6948861,8883845 +19-10-2021,ADANIPORTS.NS,800.5531499,778.2064209,805.4645189,771.0849358,5543852 +20-10-2021,ADANIPORTS.NS,777.9608303,780.8094482,788.6676384,763.7178606,5467049 +21-10-2021,ADANIPORTS.NS,784.8368002,765.5350952,788.6676922,761.5568981,4607499 +22-10-2021,ADANIPORTS.NS,766.4682072,748.2961426,773.3441236,740.5362158,3860760 +25-10-2021,ADANIPORTS.NS,751.4394518,738.7189941,751.9796903,725.4582979,2973109 +26-10-2021,ADANIPORTS.NS,738.6698676,736.6071167,745.1037488,726.9316842,3093933 +27-10-2021,ADANIPORTS.NS,740.2906284,732.6288452,743.1391862,730.4678909,3246881 +28-10-2021,ADANIPORTS.NS,711.5100137,675.9025879,721.4801169,669.0758328,18160551 +29-10-2021,ADANIPORTS.NS,684.6447932,680.7156982,697.0214183,674.8220558,7612968 +01-11-2021,ADANIPORTS.NS,692.5030366,691.9136963,694.4675842,677.7689294,3233662 +02-11-2021,ADANIPORTS.NS,694.467499,689.8999023,702.3256885,688.230085,3028354 +03-11-2021,ADANIPORTS.NS,689.5562176,696.6286011,707.0406795,689.5562176,3036191 +04-11-2021,ADANIPORTS.NS,700.3612245,701.0488281,703.7500811,700.3612245,453287 +08-11-2021,ADANIPORTS.NS,704.2902379,717.5018311,722.0693678,696.5302517,3227351 +09-11-2021,ADANIPORTS.NS,718.0421266,724.279541,731.3028225,714.8988385,3456614 +10-11-2021,ADANIPORTS.NS,723.3464745,724.8198853,731.8431072,717.1581014,2751881 +11-11-2021,ADANIPORTS.NS,721.9220919,722.069397,728.4050745,715.5864143,2325810 +12-11-2021,ADANIPORTS.NS,724.6233144,736.999939,742.1077742,721.2344582,4585484 +15-11-2021,ADANIPORTS.NS,740.5362085,736.5088501,743.0900963,727.4228179,2434426 +16-11-2021,ADANIPORTS.NS,739.3575343,733.2183228,748.1979989,730.2715012,3378779 +17-11-2021,ADANIPORTS.NS,731.2046336,722.5114746,731.7939739,720.0066884,2444025 +18-11-2021,ADANIPORTS.NS,726.3423012,713.1798096,728.1594835,703.4553359,2202581 +22-11-2021,ADANIPORTS.NS,712.1484823,702.3257446,720.399606,691.5207332,3557560 +23-11-2021,ADANIPORTS.NS,701.3434457,716.3231201,720.5959869,692.6994488,3487221 +24-11-2021,ADANIPORTS.NS,722.6097215,749.5239868,758.6591209,719.0243983,11647665 +25-11-2021,ADANIPORTS.NS,751.2430119,748.9346924,760.5746133,742.1078773,6140941 +26-11-2021,ADANIPORTS.NS,736.7052898,704.4376221,752.4216693,700.6067306,7219931 +29-11-2021,ADANIPORTS.NS,694.4675363,690.1455078,702.3257262,670.5491946,5930351 +30-11-2021,ADANIPORTS.NS,691.5207461,671.7279053,700.0174383,667.651505,6190734 +01-12-2021,ADANIPORTS.NS,682.680299,695.4007568,698.4457817,670.6474448,5582125 +02-12-2021,ADANIPORTS.NS,697.4143918,725.9985352,729.1418233,689.8508716,8478638 +03-12-2021,ADANIPORTS.NS,725.90032,724.3778076,733.2673733,720.9889511,5578503 +06-12-2021,ADANIPORTS.NS,725.9003218,710.6259766,731.3028276,708.7105307,3537411 +07-12-2021,ADANIPORTS.NS,716.0776176,731.4993286,736.6562662,712.9343294,3993342 +08-12-2021,ADANIPORTS.NS,737.8841152,747.9033203,750.8501418,734.9372937,4621331 +09-12-2021,ADANIPORTS.NS,753.1093016,756.1052246,762.0479688,746.5280555,4687479 +10-12-2021,ADANIPORTS.NS,755.2211927,754.0916138,780.858575,749.4749149,10049545 +13-12-2021,ADANIPORTS.NS,761.2622355,745.0056152,764.9948641,736.8035926,4985928 +14-12-2021,ADANIPORTS.NS,742.5007523,750.1624756,752.4216932,737.1964501,2919015 +15-12-2021,ADANIPORTS.NS,750.1624273,732.2850342,753.0601467,729.7802483,4673906 +16-12-2021,ADANIPORTS.NS,738.6698968,731.9413452,743.0410272,726.2441092,3303620 +17-12-2021,ADANIPORTS.NS,731.3027782,711.1170654,731.3027782,708.4158127,4973404 +20-12-2021,ADANIPORTS.NS,704.2903128,689.2615356,704.2903128,673.3486881,4559002 +21-12-2021,ADANIPORTS.NS,697.4144065,712.737854,715.0953351,689.2615459,6943546 +22-12-2021,ADANIPORTS.NS,714.1130815,710.0366211,716.9616996,704.5359116,3626585 +23-12-2021,ADANIPORTS.NS,719.8102026,718.336792,734.249639,715.9302093,6641505 +24-12-2021,ADANIPORTS.NS,719.5155457,709.5946045,721.8730268,700.7541404,3946754 +27-12-2021,ADANIPORTS.NS,704.2903225,710.3804321,713.5237203,700.3612273,2663285 +28-12-2021,ADANIPORTS.NS,714.2112076,716.3231201,725.8020856,712.3449235,3604123 +29-12-2021,ADANIPORTS.NS,716.077627,709.9384155,721.1854629,707.3353659,2396416 +30-12-2021,ADANIPORTS.NS,710.0857585,711.4118042,713.1307834,703.7500805,3654532 +31-12-2021,ADANIPORTS.NS,712.1484534,717.3544922,721.9711907,712.1484534,2538092 +03-01-2022,ADANIPORTS.NS,719.0244112,723.5428467,725.5565559,717.5510006,2377227 +04-01-2022,ADANIPORTS.NS,729.8294006,726.145874,733.7584956,719.6628912,4068551 +05-01-2022,ADANIPORTS.NS,725.9003167,741.5184937,745.3493254,721.0380496,5409002 +06-01-2022,ADANIPORTS.NS,735.6248231,726.6860962,735.6248231,717.158029,5440633 +07-01-2022,ADANIPORTS.NS,731.4992872,723.0516968,734.4461085,717.5509877,2590751 +10-01-2022,ADANIPORTS.NS,724.0339506,725.7529297,729.8293897,721.0871294,2173107 +11-01-2022,ADANIPORTS.NS,725.5565058,751.5375977,755.2702857,715.5864036,8959781 +12-01-2022,ADANIPORTS.NS,755.8596777,750.0151367,761.1639802,740.6344341,5775798 +13-01-2022,ADANIPORTS.NS,749.4749099,758.5118408,762.2444693,746.5280885,4049411 +14-01-2022,ADANIPORTS.NS,755.3685139,766.2717285,780.9076314,750.1133733,9627761 +17-01-2022,ADANIPORTS.NS,769.6114866,765.2403564,775.4069258,760.1816826,3187871 +18-01-2022,ADANIPORTS.NS,766.173537,749.4257813,775.9962746,746.5280617,4300929 +19-01-2022,ADANIPORTS.NS,748.2470095,731.0081177,748.2470095,722.9534611,5843870 +20-01-2022,ADANIPORTS.NS,730.8117338,724.9180908,738.3752544,721.9712693,4741333 +21-01-2022,ADANIPORTS.NS,719.0244483,711.0680542,720.6452241,701.7855545,9244367 +24-01-2022,ADANIPORTS.NS,711.0680146,689.99823,712.3940602,676.7866356,5349759 +25-01-2022,ADANIPORTS.NS,683.6625627,698.494873,700.2138522,677.7689199,4482325 +27-01-2022,ADANIPORTS.NS,687.3952,696.5303345,699.6736227,678.7512025,4749083 +28-01-2022,ADANIPORTS.NS,700.3612239,697.5617676,719.8102333,694.958718,3543413 +31-01-2022,ADANIPORTS.NS,706.9424158,703.6026611,711.0679775,701.8836821,2152066 +01-02-2022,ADANIPORTS.NS,708.2193653,725.6547241,731.1063314,707.8755934,6052108 +02-02-2022,ADANIPORTS.NS,711.0679984,731.9904175,733.6111332,708.7105174,6167378 +03-02-2022,ADANIPORTS.NS,730.8608145,719.515564,731.7939866,716.4705391,2689612 +04-02-2022,ADANIPORTS.NS,721.9712571,714.0639648,728.0122651,711.1662451,2453595 +07-02-2022,ADANIPORTS.NS,715.881084,702.4730835,716.961621,700.7049428,2610637 +08-02-2022,ADANIPORTS.NS,706.2548514,705.0761108,710.1839465,690.5384708,3207780 +09-02-2022,ADANIPORTS.NS,709.2016835,720.4487305,722.3641764,706.3039638,3186942 +10-02-2022,ADANIPORTS.NS,723.8375852,718.0912476,728.4051224,715.1444262,4752601 +11-02-2022,ADANIPORTS.NS,714.9971441,710.871582,720.8907871,706.6969183,3621116 +14-02-2022,ADANIPORTS.NS,702.129296,683.4169922,702.129296,678.7511917,6219506 +15-02-2022,ADANIPORTS.NS,687.2969906,707.8264771,709.6437196,677.7689227,3319096 +16-02-2022,ADANIPORTS.NS,712.0502481,727.6192627,737.5402033,709.2998337,9382605 +17-02-2022,ADANIPORTS.NS,727.9630779,721.1854248,731.7939697,718.3859085,3407347 +18-02-2022,ADANIPORTS.NS,716.9616681,714.604187,726.0968024,712.6396394,2151557 +21-02-2022,ADANIPORTS.NS,709.8892851,698.494873,713.867482,696.9723607,2805791 +22-02-2022,ADANIPORTS.NS,685.6270583,693.0432129,698.4948201,672.8574999,6112926 +23-02-2022,ADANIPORTS.NS,698.396678,694.1729126,706.647802,692.5030351,2978284 +24-02-2022,ADANIPORTS.NS,669.9106997,643.2419434,675.8043423,640.3933854,9547717 +25-02-2022,ADANIPORTS.NS,662.5436593,682.8276367,690.5384618,658.3689958,5738223 +28-02-2022,ADANIPORTS.NS,677.7688885,694.9586792,697.0705917,672.3663829,4288186 +02-03-2022,ADANIPORTS.NS,690.4893572,697.7090454,705.174362,685.2341566,4448558 +03-03-2022,ADANIPORTS.NS,706.0584017,694.1729126,711.7555778,690.5384875,7533817 +04-03-2022,ADANIPORTS.NS,687.4934452,687.7390137,698.1019901,676.8357387,7941457 +07-03-2022,ADANIPORTS.NS,677.7688462,665.7850952,679.4387235,651.7876951,4890958 +08-03-2022,ADANIPORTS.NS,667.602351,676.6392212,679.7334074,658.712726,3831397 +09-03-2022,ADANIPORTS.NS,684.6447935,701.4416504,705.2725419,680.4210284,5351552 +10-03-2022,ADANIPORTS.NS,714.9971353,717.4528198,724.574305,707.8264885,5850213 +11-03-2022,ADANIPORTS.NS,716.568694,716.5195923,718.7788099,709.4963111,2864685 +14-03-2022,ADANIPORTS.NS,713.0816623,717.6000977,720.4978173,711.1662164,1905433 +15-03-2022,ADANIPORTS.NS,720.0067149,708.5140991,722.9535364,703.5536283,4228582 +16-03-2022,ADANIPORTS.NS,713.130802,710.9697876,716.5687604,708.2194329,2693057 +17-03-2022,ADANIPORTS.NS,717.5510302,726.980835,730.6152601,716.6178581,4957379 +21-03-2022,ADANIPORTS.NS,727.8648689,722.1185913,737.1473681,712.541422,6662688 +22-03-2022,ADANIPORTS.NS,721.9712084,726.0476685,730.7134688,710.2330251,5010054 +23-03-2022,ADANIPORTS.NS,734.6916461,720.7433472,737.687569,718.8279014,4698808 +24-03-2022,ADANIPORTS.NS,720.0066953,720.4487305,729.1418296,718.0421477,2914647 +25-03-2022,ADANIPORTS.NS,723.9358009,730.0750122,733.6603356,717.1089859,4003497 +28-03-2022,ADANIPORTS.NS,733.7584672,723.93573,736.4106182,713.6709576,5691095 +29-03-2022,ADANIPORTS.NS,727.8648348,748.4434814,753.3057484,724.9671153,11423551 +30-03-2022,ADANIPORTS.NS,755.1720222,753.796875,762.1953033,748.5907763,6913983 +31-03-2022,ADANIPORTS.NS,753.7969296,760.4763794,767.1558292,751.9305854,5468951 +01-04-2022,ADANIPORTS.NS,760.7710748,771.8216553,776.6839227,760.7710748,6816743 +04-04-2022,ADANIPORTS.NS,776.9785315,804.0401611,807.5763826,769.7588434,13743062 +05-04-2022,ADANIPORTS.NS,825.109981,833.0172729,845.6395271,811.3581479,21090646 +06-04-2022,ADANIPORTS.NS,837.8304853,834.7854004,847.3585535,825.110027,8785541 +07-04-2022,ADANIPORTS.NS,834.9326836,802.9105835,850.6490635,799.1778953,11662093 +08-04-2022,ADANIPORTS.NS,808.4113128,824.4223633,829.824869,802.9106037,5777924 +11-04-2022,ADANIPORTS.NS,825.1099672,839.4020386,844.7554426,824.4223636,6030153 +12-04-2022,ADANIPORTS.NS,838.7635592,829.9230957,843.7731313,820.1985618,5597246 +13-04-2022,ADANIPORTS.NS,834.834533,825.6011353,839.7459021,821.67204,2955807 +18-04-2022,ADANIPORTS.NS,816.6133024,827.762146,831.7403429,806.839726,3969878 +19-04-2022,ADANIPORTS.NS,833.9504605,804.7769165,835.1783028,792.6949607,4472320 +20-04-2022,ADANIPORTS.NS,810.9651727,812.9788818,821.1317419,805.4644638,3071216 +21-04-2022,ADANIPORTS.NS,818.2340374,835.4238281,843.6749516,817.5464338,5539106 +22-04-2022,ADANIPORTS.NS,832.4278816,858.6546021,870.2945217,825.7975339,17864000 +25-04-2022,ADANIPORTS.NS,858.4581199,844.3133545,865.3340358,833.606607,10145325 +26-04-2022,ADANIPORTS.NS,852.6136294,893.3779907,896.8159489,850.0597416,21010788 +27-04-2022,ADANIPORTS.NS,897.8472946,871.5714722,908.2594321,864.4008859,20793885 +28-04-2022,ADANIPORTS.NS,883.0641432,871.375061,884.2919854,861.2576529,8778304 +29-04-2022,ADANIPORTS.NS,876.8757623,841.2192383,882.9658714,836.9954133,11543840 +02-05-2022,ADANIPORTS.NS,834.9327566,841.3666382,847.5549513,823.1945723,5760499 +04-05-2022,ADANIPORTS.NS,845.2465596,798.3920898,848.8809844,791.5161736,7969164 +05-05-2022,ADANIPORTS.NS,806.3485974,796.9678345,820.689771,791.7126936,6597383 +06-05-2022,ADANIPORTS.NS,783.7562117,797.0169067,806.3976086,776.1926922,6150326 +09-05-2022,ADANIPORTS.NS,793.1369103,778.5501099,793.1369103,769.1203063,4768026 +10-05-2022,ADANIPORTS.NS,781.1040542,755.4666748,789.698949,751.4884783,5344522 +11-05-2022,ADANIPORTS.NS,757.3330856,746.4298706,771.0358168,735.7721641,8985117 +12-05-2022,ADANIPORTS.NS,745.5457431,700.6558228,745.5457431,692.7976331,10570456 +13-05-2022,ADANIPORTS.NS,714.1129749,693.3870239,722.8552347,689.3596658,7247809 +16-05-2022,ADANIPORTS.NS,702.3258018,699.8701172,715.2427269,691.5207895,5606071 +17-05-2022,ADANIPORTS.NS,707.2371247,731.5484009,734.053187,702.6695276,4430294 +18-05-2022,ADANIPORTS.NS,739.3083825,746.331604,753.6004539,728.8471428,9020504 +19-05-2022,ADANIPORTS.NS,730.8116585,719.8101807,734.1022515,717.0598262,4445667 +20-05-2022,ADANIPORTS.NS,736.6562196,753.9442139,759.1011511,731.8921559,5434279 +23-05-2022,ADANIPORTS.NS,761.114802,740.1923828,766.0753325,737.9331651,4787481 +24-05-2022,ADANIPORTS.NS,743.1883312,738.8172607,751.2429883,734.2496636,4653281 +25-05-2022,ADANIPORTS.NS,721.9711553,695.3515625,730.7625167,692.8958783,7699306 +26-05-2022,ADANIPORTS.NS,699.3788763,689.0650024,706.5494624,656.3061984,13569693 +27-05-2022,ADANIPORTS.NS,701.4416691,690.6366577,701.4416691,684.6448118,5815428 +30-05-2022,ADANIPORTS.NS,701.343495,721.6765747,723.9357925,697.4143998,5546106 +31-05-2022,ADANIPORTS.NS,718.1403339,726.7352295,735.7230585,715.0953092,6346866 +01-06-2022,ADANIPORTS.NS,726.6860822,723.8375244,730.5169737,716.1266398,3196984 +02-06-2022,ADANIPORTS.NS,723.935814,735.1828613,738.571718,717.3054656,3536560 +03-06-2022,ADANIPORTS.NS,744.5634935,726.7843628,745.0546303,725.654724,2960614 +06-06-2022,ADANIPORTS.NS,725.4091598,728.1104126,731.7939391,712.4431344,2753267 +07-06-2022,ADANIPORTS.NS,725.9002436,721.5291138,729.3382015,700.7540616,2488075 +08-06-2022,ADANIPORTS.NS,722.5114459,715.6846313,726.8825761,712.4922417,2839931 +09-06-2022,ADANIPORTS.NS,713.1307407,722.4623413,723.9357519,710.2821229,2604731 +10-06-2022,ADANIPORTS.NS,713.1307482,713.5236816,719.1717557,705.4690248,3377686 +13-06-2022,ADANIPORTS.NS,698.3966542,682.9258423,702.0310792,676.5901644,4535069 +14-06-2022,ADANIPORTS.NS,683.0731792,692.208313,709.0051699,681.2559369,6144330 +15-06-2022,ADANIPORTS.NS,698.2984277,691.2751465,700.6558487,689.163234,2447673 +16-06-2022,ADANIPORTS.NS,699.3298725,669.6160889,704.3885468,664.9993898,4301251 +17-06-2022,ADANIPORTS.NS,664.9993328,657.092041,677.228653,651.2475002,6103963 +20-06-2022,ADANIPORTS.NS,659.1057228,651.3948975,661.9543409,641.5229978,3507676 +21-06-2022,ADANIPORTS.NS,658.6145586,676.8848267,679.2914094,655.2748039,3313116 +22-06-2022,ADANIPORTS.NS,672.7593329,656.4535522,675.6569926,653.7522994,2964156 +23-06-2022,ADANIPORTS.NS,660.7755799,663.3294678,671.187658,654.3908004,2762533 +24-06-2022,ADANIPORTS.NS,670.893033,674.2327881,675.7553005,665.0975934,2740927 +27-06-2022,ADANIPORTS.NS,685.6270829,675.5587769,686.3146865,672.7593206,2711512 +28-06-2022,ADANIPORTS.NS,668.9284202,666.0307007,671.6787747,658.3689775,4596840 +29-06-2022,ADANIPORTS.NS,663.0347409,665.7850952,672.2681375,655.1765514,3332554 +30-06-2022,ADANIPORTS.NS,668.4864121,660.137085,673.7416128,654.7836808,3502799 +01-07-2022,ADANIPORTS.NS,658.123436,665.8834229,667.9461738,644.371603,3151179 +04-07-2022,ADANIPORTS.NS,667.798793,669.9107056,672.1699232,661.1684451,1874921 +05-07-2022,ADANIPORTS.NS,674.2818428,666.7183228,681.8944645,664.950242,2472875 +06-07-2022,ADANIPORTS.NS,665.9815964,682.041748,683.9571938,665.1466877,2634839 +07-07-2022,ADANIPORTS.NS,688.5739198,691.1278076,694.4675625,682.6802771,2896584 +08-07-2022,ADANIPORTS.NS,697.3161907,703.0133667,705.027016,694.0255375,3880791 +11-07-2022,ADANIPORTS.NS,702.3257483,716.2740479,719.0244024,700.4103024,3814715 +12-07-2022,ADANIPORTS.NS,716.0775905,718.9262085,729.7312202,713.474541,5846548 +13-07-2022,ADANIPORTS.NS,723.9849009,713.8674927,725.9003469,711.5100115,2373553 +14-07-2022,ADANIPORTS.NS,721.0383206,716.5380249,722.81865,708.7242796,2859869 +15-07-2022,ADANIPORTS.NS,729.6432636,722.9175415,730.3850725,718.1699161,4127381 +18-07-2022,ADANIPORTS.NS,728.9014904,731.6708984,734.3908646,724.5989623,2403691 +19-07-2022,ADANIPORTS.NS,728.9015,740.8198853,743.5892933,726.0331478,2864129 +20-07-2022,ADANIPORTS.NS,748.6830597,735.4293823,748.6830597,733.7974389,2176017 +21-07-2022,ADANIPORTS.NS,739.5340596,746.0125122,748.6335946,733.1050489,2639283 +22-07-2022,ADANIPORTS.NS,749.3754035,746.0125122,756.595665,743.341988,2854708 +25-07-2022,ADANIPORTS.NS,748.7325137,741.7595215,748.9797833,737.9020907,1592179 +26-07-2022,ADANIPORTS.NS,741.7100734,740.9187622,745.2707322,736.8635641,1803260 +27-07-2022,ADANIPORTS.NS,740.5231502,752.3426514,753.8757111,738.8911464,2539587 +28-07-2022,ADANIPORTS.NS,755.3098811,756.1505737,760.2057718,749.3754096,2696358 +29-07-2022,ADANIPORTS.NS,760.6014183,755.359314,767.1788149,750.5622467,3182798 +01-08-2022,ADANIPORTS.NS,761.5905011,792.4992065,795.2191726,756.6945501,6459641 +02-08-2022,ADANIPORTS.NS,792.1035437,793.5377197,801.5492923,786.3174583,4393310 +03-08-2022,ADANIPORTS.NS,794.0322465,798.3842163,801.0547405,786.6635993,3326267 +04-08-2022,ADANIPORTS.NS,802.1921412,798.4336548,811.5389455,787.8010604,4641779 +05-08-2022,ADANIPORTS.NS,802.2415715,801.4008789,809.7586046,796.7027559,2807602 +08-08-2022,ADANIPORTS.NS,804.02197,792.8948364,814.0116391,786.6635933,7519923 +10-08-2022,ADANIPORTS.NS,794.2301173,781.9160767,799.1755103,769.7998638,5541103 +11-08-2022,ADANIPORTS.NS,786.0207563,784.092041,791.163977,779.6906293,2140171 +12-08-2022,ADANIPORTS.NS,784.83383,779.7400513,790.966129,776.9212015,2281608 +16-08-2022,ADANIPORTS.NS,783.6469209,815.1491089,816.9788801,782.5095168,6820860 +17-08-2022,ADANIPORTS.NS,818.3141339,815.7425537,822.8639315,812.181895,3694850 +18-08-2022,ADANIPORTS.NS,815.7425641,823.9519043,827.3147956,811.4895383,3836669 +19-08-2022,ADANIPORTS.NS,828.106034,862.2786865,874.2465735,824.8420867,24506694 +22-08-2022,ADANIPORTS.NS,866.6306277,831.0732422,882.1591729,828.2048903,14693558 +23-08-2022,ADANIPORTS.NS,826.6718451,823.4078979,847.8381504,797.2961999,13515300 +24-08-2022,ADANIPORTS.NS,821.1824687,827.1663818,828.9962134,808.1760615,6558722 +25-08-2022,ADANIPORTS.NS,831.3204975,807.0880737,833.1502686,803.4284711,6287921 +26-08-2022,ADANIPORTS.NS,812.0335229,828.5511475,835.7714091,808.7201338,8513113 +29-08-2022,ADANIPORTS.NS,806.1978985,827.2653198,835.3757156,806.0990148,6652807 +30-08-2022,ADANIPORTS.NS,834.7822858,832.9525146,851.2009654,829.5401816,9490984 +01-09-2022,ADANIPORTS.NS,832.6063387,828.6500244,837.304462,822.2704555,3888408 +02-09-2022,ADANIPORTS.NS,832.8041639,842.6455078,851.4977732,828.8972914,8840020 +05-09-2022,ADANIPORTS.NS,845.6127508,841.6069946,855.4540949,838.9364704,5434684 +06-09-2022,ADANIPORTS.NS,845.3654552,841.0629272,849.1733835,834.8317444,3380947 +07-09-2022,ADANIPORTS.NS,837.7495329,865.3448486,869.1527769,835.8702595,8930248 +08-09-2022,ADANIPORTS.NS,870.9825605,875.3839722,878.6974216,857.5311161,7943521 +09-09-2022,ADANIPORTS.NS,879.093006,896.9458618,914.8976617,877.3126767,18369177 +12-09-2022,ADANIPORTS.NS,904.7101266,928.2501831,931.7119579,901.050524,12571292 +13-09-2022,ADANIPORTS.NS,935.6683362,938.4377441,943.4820811,922.8103147,9651873 +14-09-2022,ADANIPORTS.NS,930.7229438,937.4981079,948.3285304,928.7447866,8500355 +15-09-2022,ADANIPORTS.NS,944.5700432,957.9720459,962.0767461,940.0203059,8703534 +16-09-2022,ADANIPORTS.NS,959.6534461,927.9534912,965.7857451,916.035107,10712402 +19-09-2022,ADANIPORTS.NS,932.6021875,949.119751,961.9777721,925.0851543,7922869 +20-09-2022,ADANIPORTS.NS,963.5603759,959.6535034,977.0612625,956.438998,7539047 +21-09-2022,ADANIPORTS.NS,963.362531,922.7114258,965.4395719,907.083936,13178269 +22-09-2022,ADANIPORTS.NS,923.7005272,936.3112793,943.0864435,917.9143811,8855564 +23-09-2022,ADANIPORTS.NS,939.6246645,903.8200073,940.4653572,900.2099067,6646619 +26-09-2022,ADANIPORTS.NS,899.0724175,853.970459,899.9626124,845.9094445,9880236 +27-09-2022,ADANIPORTS.NS,851.5966719,834.9801636,865.4437723,824.693722,11598728 +28-09-2022,ADANIPORTS.NS,826.7708346,818.0668945,837.749583,814.3578497,7040943 +29-09-2022,ADANIPORTS.NS,829.8369161,807.4837646,838.2440839,804.1703152,7476709 +30-09-2022,ADANIPORTS.NS,813.517088,811.6873169,821.3802744,792.2518997,10406215 +03-10-2022,ADANIPORTS.NS,812.0334395,775.8331909,825.2871154,764.7060579,12903551 +04-10-2022,ADANIPORTS.NS,795.2191617,814.0610962,817.2756015,781.4709456,10445528 +06-10-2022,ADANIPORTS.NS,823.8035489,815.0996094,825.8805897,813.3192801,6175752 +07-10-2022,ADANIPORTS.NS,812.0335306,807.9783325,816.9789236,797.543505,6086925 +10-10-2022,ADANIPORTS.NS,798.68093,799.274353,805.0604988,790.2737624,4642360 +11-10-2022,ADANIPORTS.NS,805.1099672,788.6417847,811.6378617,786.5647438,6193388 +12-10-2022,ADANIPORTS.NS,792.2519482,795.1203003,797.6918805,777.7619228,5628537 +13-10-2022,ADANIPORTS.NS,798.1863798,776.1793823,802.8845028,768.5140237,7491563 +14-10-2022,ADANIPORTS.NS,795.2191402,771.5801392,797.7907203,769.750368,4562526 +17-10-2022,ADANIPORTS.NS,773.5583281,777.6135864,781.3226311,763.2225053,4602870 +18-10-2022,ADANIPORTS.NS,782.8062338,801.104187,806.0990216,781.8665971,7372253 +19-10-2022,ADANIPORTS.NS,805.1099557,796.2576904,814.4567603,792.4003202,5222275 +20-10-2022,ADANIPORTS.NS,792.2519373,811.0938721,813.269857,786.3669077,4481441 +21-10-2022,ADANIPORTS.NS,815.1985454,792.8948364,815.1985454,790.6694097,5266210 +24-10-2022,ADANIPORTS.NS,799.1754551,796.7027588,801.1536122,793.2409839,665021 +25-10-2022,ADANIPORTS.NS,797.8896939,791.6090088,803.8736072,788.3945034,4485050 +27-10-2022,ADANIPORTS.NS,796.2082352,812.2807617,815.0007277,786.3174497,7110289 +28-10-2022,ADANIPORTS.NS,815.0007282,811.3411255,825.6827645,808.3738898,6898541 +31-10-2022,ADANIPORTS.NS,815.0007004,814.555603,821.9242501,810.5498471,4487537 +01-11-2022,ADANIPORTS.NS,818.6603396,832.6063232,835.672503,814.5556394,7769108 +02-11-2022,ADANIPORTS.NS,840.7167756,824.2980957,840.7167756,819.9461259,11859603 +03-11-2022,ADANIPORTS.NS,815.9897822,824.743103,828.6499753,814.5061645,6632872 +04-11-2022,ADANIPORTS.NS,827.8587921,853.4759521,857.5311503,822.9133991,11128361 +07-11-2022,ADANIPORTS.NS,857.7289488,843.684021,859.5092781,836.3153736,7995787 +09-11-2022,ADANIPORTS.NS,850.1130202,881.071167,891.1597804,849.6184809,20088415 +10-11-2022,ADANIPORTS.NS,884.2361808,883.6921997,888.1924948,866.7294792,9906420 +11-11-2022,ADANIPORTS.NS,895.1160371,884.7307129,897.8854448,881.0711104,8777095 +14-11-2022,ADANIPORTS.NS,885.2252774,885.2747192,897.5887589,875.3344922,7653024 +15-11-2022,ADANIPORTS.NS,889.0827329,896.9953613,905.5014127,885.2253024,10675723 +16-11-2022,ADANIPORTS.NS,905.006922,877.6588745,905.9960006,864.8503549,11504802 +17-11-2022,ADANIPORTS.NS,876.3235986,881.1206055,887.8958298,870.8836666,5190475 +18-11-2022,ADANIPORTS.NS,882.3075168,879.1919556,885.1264269,869.9934767,5384458 +21-11-2022,ADANIPORTS.NS,875.3345488,862.0808716,878.3017845,859.5092914,6108453 +22-11-2022,ADANIPORTS.NS,862.0808394,872.8123779,876.0763251,860.9928772,5466001 +23-11-2022,ADANIPORTS.NS,875.7796384,864.059021,877.8072374,857.1849732,5319949 +24-11-2022,ADANIPORTS.NS,864.3557786,867.0757446,872.8618301,858.8169024,5111180 +25-11-2022,ADANIPORTS.NS,867.4218892,869.9934692,871.3782034,862.5753801,5079099 +28-11-2022,ADANIPORTS.NS,866.4328144,869.0043945,875.5817911,863.960118,4168244 +29-11-2022,ADANIPORTS.NS,868.4109979,868.6088257,882.0602703,865.0976088,3663099 +30-11-2022,ADANIPORTS.NS,869.301194,871.3782349,874.4938566,863.7623177,3797377 +01-12-2022,ADANIPORTS.NS,875.0872699,880.8239136,886.7089432,872.3673038,4491806 +02-12-2022,ADANIPORTS.NS,884.2362162,878.4995728,893.7313461,874.5927004,6279538 +05-12-2022,ADANIPORTS.NS,881.8623878,883.3955078,886.7088967,868.9549251,3966501 +06-12-2022,ADANIPORTS.NS,884.0384025,886.6594849,892.4455703,876.3236019,4836193 +07-12-2022,ADANIPORTS.NS,887.9946741,877.0653687,892.6433552,875.1366535,2867882 +08-12-2022,ADANIPORTS.NS,878.3018061,883.1483154,888.6871315,877.6588808,2822061 +09-12-2022,ADANIPORTS.NS,886.2638328,881.0217285,902.0396479,872.5651189,6979639 +12-12-2022,ADANIPORTS.NS,882.3075213,871.6749268,885.0769292,868.9549607,3412185 +13-12-2022,ADANIPORTS.NS,875.2851267,885.0275269,888.1925905,871.6749656,3821073 +14-12-2022,ADANIPORTS.NS,887.4013325,890.7147217,898.5779086,881.9119584,4930906 +15-12-2022,ADANIPORTS.NS,890.4179892,874.2960205,897.0448278,870.7353014,3679459 +16-12-2022,ADANIPORTS.NS,873.3069413,851.0526733,881.2195699,845.06876,7791763 +19-12-2022,ADANIPORTS.NS,851.0526462,883.0987549,886.2143764,850.2118933,5205837 +20-12-2022,ADANIPORTS.NS,884.335112,874.5927124,885.5220184,861.784133,4023275 +21-12-2022,ADANIPORTS.NS,877.3126962,848.2832642,883.2471676,842.2498486,4660583 +22-12-2022,ADANIPORTS.NS,855.2562436,847.5414429,864.7513736,836.315365,5517570 +23-12-2022,ADANIPORTS.NS,843.6839964,785.4272461,844.6236331,781.569876,9112806 +26-12-2022,ADANIPORTS.NS,789.2846948,797.2467651,803.1317947,776.7233849,7205540 +27-12-2022,ADANIPORTS.NS,801.2524731,808.2255249,812.2312808,789.3835311,4872234 +28-12-2022,ADANIPORTS.NS,806.840804,801.4997559,808.0771522,799.9666962,3624974 +29-12-2022,ADANIPORTS.NS,798.1864407,810.5993652,813.5171592,790.817793,5308353 +30-12-2022,ADANIPORTS.NS,813.4676278,809.1651001,817.7206533,806.6924038,3252956 +02-01-2023,ADANIPORTS.NS,814.011642,813.3192749,817.7206865,807.3848036,2042294 +03-01-2023,ADANIPORTS.NS,813.2698313,811.489502,817.3745314,808.8684197,2166531 +04-01-2023,ADANIPORTS.NS,811.8357236,801.1536865,813.02263,797.6919113,3260112 +05-01-2023,ADANIPORTS.NS,805.1593689,810.6487427,812.6268997,788.2955919,3119740 +06-01-2023,ADANIPORTS.NS,810.945536,797.2962036,815.3963896,794.7246235,2892006 +09-01-2023,ADANIPORTS.NS,801.598719,807.7310181,811.2916767,800.2634268,2040072 +10-01-2023,ADANIPORTS.NS,808.0772042,787.7022095,811.6873652,772.5692588,4545808 +11-01-2023,ADANIPORTS.NS,791.2628648,787.7516479,794.3289843,780.4324423,3618663 +12-01-2023,ADANIPORTS.NS,787.9989006,784.289856,790.7188666,777.5146316,2670641 +13-01-2023,ADANIPORTS.NS,786.9108898,785.9713135,791.5101293,777.4157597,4059998 +16-01-2023,ADANIPORTS.NS,788.2956286,778.4542847,788.7901679,775.8332627,3601251 +17-01-2023,ADANIPORTS.NS,779.7400409,776.1793823,782.8062206,769.6019859,2948618 +18-01-2023,ADANIPORTS.NS,775.4375819,777.9102783,787.1581386,768.1183765,5585785 +19-01-2023,ADANIPORTS.NS,775.3881466,767.5744019,775.3881466,763.3213761,5086667 +20-01-2023,ADANIPORTS.NS,767.524942,765.9918823,778.0091503,764.0137253,3328697 +23-01-2023,ADANIPORTS.NS,769.8492977,760.6508789,769.8492977,754.0735425,4283589 +24-01-2023,ADANIPORTS.NS,760.7498448,752.8866577,765.546852,749.7215941,3011438 +25-01-2023,ADANIPORTS.NS,744.7761451,705.3613892,748.6335755,698.2894534,17085455 +27-01-2023,ADANIPORTS.NS,691.3658683,590.4304199,692.2065609,531.135152,64194046 +30-01-2023,ADANIPORTS.NS,613.228727,590.4799194,649.4289794,560.7581198,58256575 +31-01-2023,ADANIPORTS.NS,593.4471168,605.9589844,620.0533534,581.6770582,33272489 +01-02-2023,ADANIPORTS.NS,620.1522642,489.7422485,622.1304213,454.4816035,46557720 +02-02-2023,ADANIPORTS.NS,504.4300561,457.3993835,528.1679411,419.4187434,115517458 +03-02-2023,ADANIPORTS.NS,453.98704,493.401825,501.4628088,390.7849287,89662866 +06-02-2023,ADANIPORTS.NS,492.5611295,539.4929199,542.7074253,471.493768,38363919 +07-02-2023,ADANIPORTS.NS,543.9932041,547.1088257,591.9140721,537.0696542,46650736 +08-02-2023,ADANIPORTS.NS,557.8403608,592.7053833,598.3925856,556.8512821,31111885 +09-02-2023,ADANIPORTS.NS,580.8363806,575.9404297,582.5672681,540.234718,22494005 +10-02-2023,ADANIPORTS.NS,567.3354492,577.5724487,593.3482642,553.8840047,12527188 +13-02-2023,ADANIPORTS.NS,581.4793322,547.652832,589.5897284,531.530863,19528545 +14-02-2023,ADANIPORTS.NS,544.9822998,558.9282837,574.901927,532.4209897,17976429 +15-02-2023,ADANIPORTS.NS,561.5987958,562.835144,572.5281019,555.7632685,9259895 +16-02-2023,ADANIPORTS.NS,573.6655872,570.8961792,584.347624,567.0387485,9909820 +17-02-2023,ADANIPORTS.NS,572.6764756,572.3303223,579.6000254,562.8845739,8880620 +20-02-2023,ADANIPORTS.NS,561.1042375,573.3688354,575.2975507,553.8839764,9507162 +21-02-2023,ADANIPORTS.NS,578.6109568,576.8306274,587.314836,572.8743132,7702230 +22-02-2023,ADANIPORTS.NS,577.127298,541.1248169,577.1767399,534.1023838,10994235 +23-02-2023,ADANIPORTS.NS,533.6079016,545.822998,552.0542415,527.8218159,10711597 +24-02-2023,ADANIPORTS.NS,550.9167471,552.7960205,559.7195703,537.2674753,8631548 +27-02-2023,ADANIPORTS.NS,552.8948861,555.8621216,565.7034648,547.0592987,8484384 +28-02-2023,ADANIPORTS.NS,556.8512381,585.9796143,607.7393429,545.9219319,25360275 +01-03-2023,ADANIPORTS.NS,591.468972,595.5241699,609.2723859,588.1060808,18661166 +02-03-2023,ADANIPORTS.NS,597.3539955,616.0970459,618.1740867,579.2043681,21080489 +03-03-2023,ADANIPORTS.NS,655.7590932,677.1726685,696.3113147,643.4450529,42832968 +06-03-2023,ADANIPORTS.NS,682.4642457,683.2060547,714.8565704,673.6614219,37435406 +08-03-2023,ADANIPORTS.NS,692.3549919,704.2733765,707.1911703,674.5515778,20232587 +09-03-2023,ADANIPORTS.NS,706.1031916,689.6350098,708.7736553,678.5078762,17041388 +10-03-2023,ADANIPORTS.NS,677.3209947,690.1790161,694.0858886,673.2163548,12138642 +13-03-2023,ADANIPORTS.NS,696.0145821,673.7603149,702.789746,669.7545589,9693337 +14-03-2023,ADANIPORTS.NS,673.7603388,647.3519287,677.0737279,631.6255552,18147337 +15-03-2023,ADANIPORTS.NS,654.324895,671.930481,680.3376485,650.0718694,15514873 +16-03-2023,ADANIPORTS.NS,679.3981175,672.1777954,684.7885476,667.7764439,12992236 +17-03-2023,ADANIPORTS.NS,680.9805699,672.9195557,684.1950751,663.968407,7625895 +20-03-2023,ADANIPORTS.NS,663.6716622,659.4680786,670.3479419,652.0994318,5250369 +21-03-2023,ADANIPORTS.NS,664.1662673,657.5394287,667.0346193,653.97877,5011027 +22-03-2023,ADANIPORTS.NS,662.5837745,649.9730225,664.5619317,647.0057867,4457720 +23-03-2023,ADANIPORTS.NS,647.8464389,647.7969971,660.0615347,644.9286452,4491324 +24-03-2023,ADANIPORTS.NS,651.0115029,631.0321045,653.4347574,627.0263485,6072701 +27-03-2023,ADANIPORTS.NS,631.0321326,622.2293091,637.8072967,618.6686503,5621870 +28-03-2023,ADANIPORTS.NS,615.8002966,586.9192505,620.9435172,565.3078474,19860622 +29-03-2023,ADANIPORTS.NS,586.8697488,629.6968994,635.5324268,583.6552434,17057169 +31-03-2023,ADANIPORTS.NS,636.8676601,624.9987183,648.2420626,620.4983629,9466910 +03-04-2023,ADANIPORTS.NS,631.5761376,620.9435425,632.021235,615.3552845,6072184 +05-04-2023,ADANIPORTS.NS,620.0533766,629.7957764,632.8124539,618.2235451,6622367 +06-04-2023,ADANIPORTS.NS,630.0430363,634.5927734,644.2362893,624.6525461,7094042 +10-04-2023,ADANIPORTS.NS,638.9447402,644.8792114,649.8246042,635.9775045,4254629 +11-04-2023,ADANIPORTS.NS,647.8464428,646.8079224,653.0391051,640.32947,3798770 +12-04-2023,ADANIPORTS.NS,648.8355188,650.5664063,654.76999,642.9010476,4271203 +13-04-2023,ADANIPORTS.NS,652.4951129,654.4238281,657.6383333,646.2639303,3306659 +17-04-2023,ADANIPORTS.NS,655.7591061,657.4405518,659.4187089,650.8137131,2731225 +18-04-2023,ADANIPORTS.NS,660.7045323,651.3577271,664.0674238,643.9396372,2964854 +19-04-2023,ADANIPORTS.NS,651.8027736,651.2093506,657.737245,647.7475756,2683546 +20-04-2023,ADANIPORTS.NS,655.7591367,658.8252563,671.0898556,653.9788072,5009410 +21-04-2023,ADANIPORTS.NS,660.7044553,654.3743286,663.2760353,651.4565953,1982614 +24-04-2023,ADANIPORTS.NS,657.8361455,663.9684448,665.4026209,648.8355545,3357178 +25-04-2023,ADANIPORTS.NS,667.6280382,664.1168213,675.0461275,661.5451808,4814190 +26-04-2023,ADANIPORTS.NS,663.6717348,657.4405518,664.2651578,654.8689112,3373385 +27-04-2023,ADANIPORTS.NS,660.6055698,652.5445557,660.9022813,650.0224175,3197568 +28-04-2023,ADANIPORTS.NS,658.9241899,673.8592529,675.5406987,654.9184335,6162262 +02-05-2023,ADANIPORTS.NS,676.3319366,674.0570679,678.4090379,665.2542442,5563089 +03-05-2023,ADANIPORTS.NS,667.628033,662.3364868,677.3704327,649.5773491,5645727 +04-05-2023,ADANIPORTS.NS,662.6826556,672.3261719,674.5515987,660.4077869,5124811 +05-05-2023,ADANIPORTS.NS,675.3428245,676.4308472,686.0248608,670.1007203,5193692 +08-05-2023,ADANIPORTS.NS,677.2221416,677.6177368,683.1071714,671.1887258,3671007 +09-05-2023,ADANIPORTS.NS,677.6176919,682.9587402,688.2997886,677.0242689,4029312 +10-05-2023,ADANIPORTS.NS,684.4423256,683.4532471,684.8379811,678.0627571,1794579 +11-05-2023,ADANIPORTS.NS,686.4205477,701.0588989,706.2021197,684.6896602,5979387 +12-05-2023,ADANIPORTS.NS,704.2239851,692.3550415,704.2239851,687.4590902,4025355 +15-05-2023,ADANIPORTS.NS,692.1571725,686.4699707,694.0364459,679.9915181,2616737 +16-05-2023,ADANIPORTS.NS,686.4699398,679.4969482,691.1680628,677.8155027,1403759 +17-05-2023,ADANIPORTS.NS,679.74419,677.1231079,684.392871,675.0955091,2295396 +18-05-2023,ADANIPORTS.NS,682.1674997,657.6878052,682.1674997,654.0776443,4405410 +19-05-2023,ADANIPORTS.NS,656.7481908,680.5849609,686.5689348,652.2973371,6340270 +22-05-2023,ADANIPORTS.NS,691.2670437,721.7306519,745.1718263,685.5798418,30204070 +23-05-2023,ADANIPORTS.NS,736.171136,726.0330811,777.0695693,722.0273251,39497528 +24-05-2023,ADANIPORTS.NS,730.9290815,710.4057007,730.9290815,701.009454,12809164 +25-05-2023,ADANIPORTS.NS,709.1693133,716.5874023,719.0600987,697.8937938,7458008 +26-05-2023,ADANIPORTS.NS,721.13717,718.9117432,722.3735182,712.730002,4507617 +29-05-2023,ADANIPORTS.NS,723.016424,729.4454346,731.918131,720.0986301,4302323 +30-05-2023,ADANIPORTS.NS,731.9181104,726.0330811,734.2424208,719.7030147,4785799 +31-05-2023,ADANIPORTS.NS,727.96179,730.7806396,740.8198108,713.4223237,13649365 +01-06-2023,ADANIPORTS.NS,722.521872,724.0549316,736.8140689,721.0382542,3771760 +02-06-2023,ADANIPORTS.NS,729.9399709,728.5552368,735.8744422,725.9836567,5554473 +05-06-2023,ADANIPORTS.NS,729.9399504,730.7312012,735.8744216,726.9727149,5166097 +06-06-2023,ADANIPORTS.NS,734.786459,737.2591553,738.8416568,731.9181071,5492469 +07-06-2023,ADANIPORTS.NS,741.8089384,735.6271973,742.798017,733.8468679,2129238 +08-06-2023,ADANIPORTS.NS,736.8140926,728.3574829,740.8198487,724.9945916,2141709 +09-06-2023,ADANIPORTS.NS,729.9400175,726.9233398,733.896332,724.9946245,1335172 +12-06-2023,ADANIPORTS.NS,727.1705119,733.9951172,738.3965285,725.5385082,4571836 +13-06-2023,ADANIPORTS.NS,732.9071864,729.7915649,734.2919205,727.0221571,3636359 +14-06-2023,ADANIPORTS.NS,728.3079718,731.2752075,734.6380988,727.7639907,3900945 +15-06-2023,ADANIPORTS.NS,729.2475991,731.423584,740.5231187,728.9508876,6448934 +16-06-2023,ADANIPORTS.NS,732.9072386,739.2373657,741.5122344,732.7094108,6800269 +19-06-2023,ADANIPORTS.NS,741.710031,727.6156616,741.710031,723.0164222,5256363 +20-06-2023,ADANIPORTS.NS,729.9399542,729.7421265,733.8962684,722.2251538,6753358 +21-06-2023,ADANIPORTS.NS,731.819205,741.2648926,745.0233788,725.2912507,9312613 +22-06-2023,ADANIPORTS.NS,746.7543331,737.4569702,749.7215688,732.9072329,10061086 +23-06-2023,ADANIPORTS.NS,732.907188,706.4987793,732.907188,695.322204,15398550 +26-06-2023,ADANIPORTS.NS,702.2457701,716.4885254,718.3677384,697.3992611,5696079 +27-06-2023,ADANIPORTS.NS,716.4390481,712.3838501,722.4724637,708.1802661,6935089 +28-06-2023,ADANIPORTS.NS,715.0543421,748.237915,750.7106114,713.9168776,17910387 +30-06-2023,ADANIPORTS.NS,744.5783331,731.1763306,751.6008271,729.9399824,6629272 +03-07-2023,ADANIPORTS.NS,736.3689913,729.3465576,739.2867851,724.6978763,2808490 +04-07-2023,ADANIPORTS.NS,731.9675446,733.5995483,742.7979665,726.9727102,3263045 +05-07-2023,ADANIPORTS.NS,732.9071741,734.6380615,738.7427615,726.0330664,2212779 +06-07-2023,ADANIPORTS.NS,734.2919612,731.9675903,737.7537362,730.1378191,1949877 +07-07-2023,ADANIPORTS.NS,731.8686883,710.850769,731.9181302,708.3780727,4248724 +10-07-2023,ADANIPORTS.NS,714.1146859,712.2354126,722.027314,700.2675867,5135483 +11-07-2023,ADANIPORTS.NS,716.0434373,721.9284668,724.4506051,711.1969282,2716491 +12-07-2023,ADANIPORTS.NS,723.8571253,716.2907104,724.4506086,714.1147255,1349350 +13-07-2023,ADANIPORTS.NS,717.0325467,709.3671875,721.2855726,707.1912025,1378288 +14-07-2023,ADANIPORTS.NS,710.8013349,718.1699219,719.5052142,706.8944625,2043145 +17-07-2023,ADANIPORTS.NS,722.2251643,723.0658569,734.6875298,722.1262202,2683898 +18-07-2023,ADANIPORTS.NS,723.0164205,720.1975708,739.3362166,717.6753722,4464508 +19-07-2023,ADANIPORTS.NS,723.9065876,723.4120483,727.4178042,721.0382358,1039827 +20-07-2023,ADANIPORTS.NS,725.43964,724.4505615,727.9123363,720.1480338,1423489 +21-07-2023,ADANIPORTS.NS,720.8404771,720.4943237,727.3189299,718.3677806,1491198 +24-07-2023,ADANIPORTS.NS,722.0273052,727.2694092,732.1653598,720.4942456,1919024 +25-07-2023,ADANIPORTS.NS,729.593791,741.0670776,743.7870436,725.1429377,3210148 +26-07-2023,ADANIPORTS.NS,744.7267042,744.4299927,757.0407442,736.8635176,5868377 +27-07-2023,ADANIPORTS.NS,745.6663495,740.5725708,750.5622401,733.7974068,2243079 +28-07-2023,ADANIPORTS.NS,746.7958966,752.4715576,757.5497454,739.9253501,3257195 +31-07-2023,ADANIPORTS.NS,755.4089301,774.5268555,776.6676946,751.1770869,5854918 +01-08-2023,ADANIPORTS.NS,775.622196,762.0802612,777.6634259,758.3462819,2590545 +02-08-2023,ADANIPORTS.NS,763.7232377,758.1969604,770.593784,748.3392307,3017482 +03-08-2023,ADANIPORTS.NS,758.196957,770.0460815,776.1698319,750.1813603,4135776 +04-08-2023,ADANIPORTS.NS,773.1328738,771.9379883,776.5681469,765.4657575,2758619 +07-08-2023,ADANIPORTS.NS,773.7303119,788.019043,791.2551585,767.9053283,4175164 +08-08-2023,ADANIPORTS.NS,790.3589813,780.8497925,801.5609196,761.0347839,11993737 +09-08-2023,ADANIPORTS.NS,789.3134769,787.7202759,803.4029895,780.6506325,7007648 +10-08-2023,ADANIPORTS.NS,789.6121796,799.3703003,816.2976736,788.6164517,8064730 +11-08-2023,ADANIPORTS.NS,803.4527907,797.6277466,806.9876123,790.8568097,9040236 +14-08-2023,ADANIPORTS.NS,777.6634201,783.7871704,790.8070393,767.8056904,17841454 +16-08-2023,ADANIPORTS.NS,782.6420929,772.7843628,782.6420929,769.1499926,11481440 +17-08-2023,ADANIPORTS.NS,774.6762308,806.19104,810.1241162,773.5311195,14011644 +18-08-2023,ADANIPORTS.NS,803.5523598,832.3289185,845.9703411,800.8638825,22502392 +21-08-2023,ADANIPORTS.NS,836.5109502,854.4838867,860.4084189,834.91781,17432300 +22-08-2023,ADANIPORTS.NS,860.2092921,850.8494263,865.2874797,849.704315,8037324 +23-08-2023,ADANIPORTS.NS,854.8821204,822.1724854,858.7654833,816.596373,4748732 +24-08-2023,ADANIPORTS.NS,830.437046,818.836792,840.7926402,816.6960135,4692796 +25-08-2023,ADANIPORTS.NS,819.4840136,803.1540527,826.852424,800.0673207,4442243 +28-08-2023,ADANIPORTS.NS,812.5138878,804.0004272,820.4797102,795.0886512,5067265 +29-08-2023,ADANIPORTS.NS,806.0417128,820.0316772,827.2507043,796.6320722,5935085 +30-08-2023,ADANIPORTS.NS,824.4626493,815.2023926,829.4412885,813.1113277,8592012 +31-08-2023,ADANIPORTS.NS,800.4656408,788.8156128,807.4357357,784.3348375,9998925 +01-09-2023,ADANIPORTS.NS,776.6677187,796.0844116,804.5480983,776.3192382,11900199 +04-09-2023,ADANIPORTS.NS,804.0999773,797.6277466,808.2820463,792.1512437,12522148 +05-09-2023,ADANIPORTS.NS,801.5608826,801.5111084,807.435701,794.0929241,10483413 +06-09-2023,ADANIPORTS.NS,802.5566098,803.6021118,805.0459293,797.0303326,6729598 +07-09-2023,ADANIPORTS.NS,806.2408447,806.4400024,809.4769602,801.6106859,9787939 +08-09-2023,ADANIPORTS.NS,807.4357257,821.4754639,825.2592175,806.6889298,11683222 +11-09-2023,ADANIPORTS.NS,836.4113943,878.6800537,883.409761,831.4327551,20638175 +12-09-2023,ADANIPORTS.NS,885.6999305,855.0812988,885.6999305,849.4056379,8036897 +13-09-2023,ADANIPORTS.NS,855.3302029,846.0699463,863.4951833,839.5479412,7180448 +14-09-2023,ADANIPORTS.NS,850.4013379,846.1694946,854.1850915,837.4071019,6234825 +15-09-2023,ADANIPORTS.NS,842.3857729,842.0372925,850.9490082,837.9049975,4013431 +18-09-2023,ADANIPORTS.NS,844.4270076,827.6987915,844.4270076,824.6120594,2801202 +20-09-2023,ADANIPORTS.NS,828.4455297,814.5551147,834.0215811,811.5181571,3016411 +21-09-2023,ADANIPORTS.NS,817.6419341,827.5493774,838.8011506,816.4968228,6437320 +22-09-2023,ADANIPORTS.NS,830.337496,823.5167236,835.1169776,818.5878585,3156509 +25-09-2023,ADANIPORTS.NS,825.1596996,822.1227417,828.1468832,815.4513528,2395763 +26-09-2023,ADANIPORTS.NS,822.5707719,817.8410645,827.4498627,815.5011283,1569635 +27-09-2023,ADANIPORTS.NS,822.2720324,827.151123,829.4412849,817.9904148,2463842 +28-09-2023,ADANIPORTS.NS,829.690219,819.5835571,837.7555901,815.6504808,5057959 +29-09-2023,ADANIPORTS.NS,822.9690862,821.6248779,828.9434535,818.787017,1468496 +03-10-2023,ADANIPORTS.NS,822.4711899,827.8481445,833.1752641,820.7286662,2453090 +04-10-2023,ADANIPORTS.NS,827.4000567,821.0771484,841.8381103,815.8495773,4096647 +05-10-2023,ADANIPORTS.NS,827.3004474,821.6746216,828.4455587,816.7457566,2083505 +06-10-2023,ADANIPORTS.NS,826.4541318,827.2009277,832.926363,822.8695358,1877058 +09-10-2023,ADANIPORTS.NS,811.5181647,786.6747437,815.3019182,781.6463304,5994282 +10-10-2023,ADANIPORTS.NS,797.1299077,815.9989624,820.1810315,797.1299077,7591327 +11-10-2023,ADANIPORTS.NS,823.8652069,811.3687744,823.8652069,808.8794549,3281387 +12-10-2023,ADANIPORTS.NS,815.0529796,811.4683838,819.7329124,809.0786128,2563606 +13-10-2023,ADANIPORTS.NS,808.5309749,810.2734985,821.2762786,802.4072246,3801000 +16-10-2023,ADANIPORTS.NS,815.0032079,802.2081299,815.0032079,799.8183588,2664794 +17-10-2023,ADANIPORTS.NS,808.5310078,801.6604614,810.920779,800.5651851,2162192 +18-10-2023,ADANIPORTS.NS,805.4940521,795.1882324,805.5936006,792.0019519,2271927 +19-10-2023,ADANIPORTS.NS,793.3461313,789.4627686,793.8937695,784.0858749,2862500 +20-10-2023,ADANIPORTS.NS,788.4172665,790.2593994,799.5694301,785.2807604,2434862 +23-10-2023,ADANIPORTS.NS,790.2594055,768.1542358,792.4001839,766.6108699,2002377 +25-10-2023,ADANIPORTS.NS,769.199769,765.81427,780.003392,757.7986729,2581498 +26-10-2023,ADANIPORTS.NS,760.7360516,767.0588989,768.5027164,751.2766373,3855358 +27-10-2023,ADANIPORTS.NS,771.5895362,779.0574951,783.0404065,769.7474032,2995404 +30-10-2023,ADANIPORTS.NS,782.5425417,781.6463623,791.0062284,776.4685653,3522068 +31-10-2023,ADANIPORTS.NS,786.4258132,781.3973999,787.7202472,779.1570123,2825760 +01-11-2023,ADANIPORTS.NS,781.3974353,765.81427,787.1228705,763.9224236,2693768 +02-11-2023,ADANIPORTS.NS,773.5809943,770.9920654,780.1527738,768.7516778,1741799 +03-11-2023,ADANIPORTS.NS,776.66772,792.0019531,795.3873913,773.9792426,4310765 +06-11-2023,ADANIPORTS.NS,798.0758664,799.0715942,802.8055737,795.885253,2270316 +07-11-2023,ADANIPORTS.NS,799.5694289,794.1427002,804.9463834,792.5993342,2394891 +08-11-2023,ADANIPORTS.NS,798.5737255,815.2023926,820.2805802,796.6320441,5123208 +09-11-2023,ADANIPORTS.NS,821.4754696,802.7557983,824.1639469,794.6903664,4982049 +10-11-2023,ADANIPORTS.NS,804.5480954,805.1455078,815.3019439,802.7557975,3903183 +13-11-2023,ADANIPORTS.NS,806.5395202,806.3901367,824.4626206,804.0502007,1050882 +15-11-2023,ADANIPORTS.NS,814.5053425,807.2863159,814.5053425,805.5935665,1694698 +16-11-2023,ADANIPORTS.NS,810.9207764,810.1241455,814.9036878,804.6476424,1689762 +17-11-2023,ADANIPORTS.NS,808.2322696,806.5892944,818.4384796,805.5935666,3218979 +20-11-2023,ADANIPORTS.NS,806.5893269,800.1668701,812.5139197,797.6775505,3227659 +21-11-2023,ADANIPORTS.NS,801.5608834,797.9264526,811.418613,795.8852228,3643664 +22-11-2023,ADANIPORTS.NS,800.5651894,788.5169067,801.511143,785.181182,3212329 +23-11-2023,ADANIPORTS.NS,791.6036382,789.711731,801.2622104,788.0688165,3776615 +24-11-2023,ADANIPORTS.NS,792.4997863,792.1512451,799.5196552,781.6463289,4421350 +28-11-2023,ADANIPORTS.NS,802.5566314,834.1212158,850.7498827,802.5566314,15929818 +29-11-2023,ADANIPORTS.NS,846.3686876,831.9804077,846.3686876,829.74002,8057644 +30-11-2023,ADANIPORTS.NS,835.4156534,821.9733276,835.4156534,819.484008,5998210 +01-12-2023,ADANIPORTS.NS,835.6148104,824.2634888,835.6148104,821.9733269,2932775 +04-12-2023,ADANIPORTS.NS,861.3045918,874.8963013,879.5761736,854.8323607,11064795 +05-12-2023,ADANIPORTS.NS,880.2234107,1008.771851,1019.924075,876.2404994,46564412 +06-12-2023,ADANIPORTS.NS,1040.53556,1013.601135,1077.875353,1003.79318,41008947 +07-12-2023,ADANIPORTS.NS,1024.60397,1035.208496,1054.226874,1017.285395,14840081 +08-12-2023,ADANIPORTS.NS,1043.522742,1018.579773,1050.492837,988.0606913,12202462 +11-12-2023,ADANIPORTS.NS,1022.41339,1027.491577,1043.522771,1011.311,7889666 +12-12-2023,ADANIPORTS.NS,1032.619566,1037.498535,1043.970766,1018.878474,4902289 +13-12-2023,ADANIPORTS.NS,1040.535578,1058.956543,1070.407413,1024.404836,8151639 +14-12-2023,ADANIPORTS.NS,1075.386049,1070.108643,1085.243778,1058.458676,8004131 +15-12-2023,ADANIPORTS.NS,1074.39029,1073.942261,1081.858248,1062.491391,11672787 +18-12-2023,ADANIPORTS.NS,1074.390316,1089.625,1097.690371,1068.167017,5448342 +19-12-2023,ADANIPORTS.NS,1090.322029,1069.411743,1094.30494,1064.034788,5993252 +20-12-2023,ADANIPORTS.NS,1073.39458,1007.825928,1079.219563,1000.70645,8467564 +21-12-2023,ADANIPORTS.NS,991.8942809,1014.596863,1023.608187,985.0237347,5352057 +22-12-2023,ADANIPORTS.NS,1029.582582,1023.110352,1046.460121,1014.646665,5252106 +26-12-2023,ADANIPORTS.NS,1029.6821,1024.35498,1036.552646,1021.716277,2176775 +27-12-2023,ADANIPORTS.NS,1032.569767,1020.023621,1032.619602,1013.650938,2803997 +28-12-2023,ADANIPORTS.NS,1025.151615,1012.605408,1026.794468,1010.315246,4865603 +29-12-2023,ADANIPORTS.NS,1017.434722,1019.973816,1030.478794,1013.252653,2429250 +01-01-2024,ADANIPORTS.NS,1022.164483,1043.373413,1053.43024,1018.6296,3989711 +02-01-2024,ADANIPORTS.NS,1043.373433,1073.792969,1078.273744,1026.694991,6344621 +03-01-2024,ADANIPORTS.NS,1100.27927,1089.575195,1139.112656,1058.209768,33060778 +04-01-2024,ADANIPORTS.NS,1112.228025,1118.401489,1126.168215,1098.835534,9771995 +05-01-2024,ADANIPORTS.NS,1124.276268,1149.318848,1155.044283,1120.592124,10622789 +08-01-2024,ADANIPORTS.NS,1155.044278,1163.856445,1176.950291,1147.078456,8760094 +09-01-2024,ADANIPORTS.NS,1176.950252,1191.985718,1224.645638,1173.465205,14701104 +10-01-2024,ADANIPORTS.NS,1214.787996,1209.162109,1214.787996,1191.886255,7036728 +11-01-2024,ADANIPORTS.NS,1215.783728,1197.810791,1218.372596,1194.873442,3721202 +12-01-2024,ADANIPORTS.NS,1205.228943,1201.942993,1213.543246,1195.918913,3912779 +15-01-2024,ADANIPORTS.NS,1208.81354,1197.960083,1210.157748,1184.019894,2825654 +16-01-2024,ADANIPORTS.NS,1198.458042,1188.251831,1206.82218,1181.729886,3173587 +17-01-2024,ADANIPORTS.NS,1174.958835,1161.86499,1199.553264,1154.49658,5268593 +18-01-2024,ADANIPORTS.NS,1166.047124,1149.119751,1179.240518,1138.564939,5918594 +19-01-2024,ADANIPORTS.NS,1157.284671,1147.526489,1161.815281,1145.087005,2732559 +23-01-2024,ADANIPORTS.NS,1194.027024,1132.242065,1202.04256,1125.421354,7201014 +24-01-2024,ADANIPORTS.NS,1133.138311,1115.812622,1141.85093,1113.572234,18373913 +25-01-2024,ADANIPORTS.NS,1117.355981,1141.402832,1150.812411,1106.851004,4305042 +29-01-2024,ADANIPORTS.NS,1150.065632,1191.53772,1199.752474,1146.08272,6768033 +30-01-2024,ADANIPORTS.NS,1194.873448,1182.277466,1211.999919,1175.954618,4683729 +31-01-2024,ADANIPORTS.NS,1190.691372,1202.490723,1209.062502,1186.559078,5510242 +01-02-2024,ADANIPORTS.NS,1208.415251,1213.642822,1234.204626,1195.172144,7433628 +02-02-2024,ADANIPORTS.NS,1227.782219,1256.060791,1281.999549,1226.437889,10450227 +05-02-2024,ADANIPORTS.NS,1264.076511,1253.17334,1285.733592,1243.514707,5611298 +06-02-2024,ADANIPORTS.NS,1260.591489,1267.661133,1279.112003,1243.514732,4408002 +07-02-2024,ADANIPORTS.NS,1274.531592,1250.285645,1280.85444,1246.800597,3359763 +08-02-2024,ADANIPORTS.NS,1258.649816,1239.880249,1259.097845,1231.466397,3354609 +09-02-2024,ADANIPORTS.NS,1247.248712,1266.067993,1270.050905,1226.836291,3538164 +12-02-2024,ADANIPORTS.NS,1272.540201,1244.012573,1274.282724,1238.585905,2204823 +13-02-2024,ADANIPORTS.NS,1244.609951,1259.396606,1265.57007,1221.409565,2245009 +14-02-2024,ADANIPORTS.NS,1256.558653,1262.433472,1276.075016,1243.315546,3382943 +15-02-2024,ADANIPORTS.NS,1269.55295,1261.636963,1272.092105,1256.708037,3382824 +16-02-2024,ADANIPORTS.NS,1264.375204,1301.266846,1305.39914,1260.143361,5476230 +19-02-2024,ADANIPORTS.NS,1307.788942,1301.41626,1321.330816,1296.587004,2700240 +20-02-2024,ADANIPORTS.NS,1305.399234,1294.944092,1307.291142,1288.173094,1856718 +21-02-2024,ADANIPORTS.NS,1299.225712,1285.484619,1309.382087,1275.97537,2770510 +22-02-2024,ADANIPORTS.NS,1290.463283,1305.349365,1311.373567,1275.527365,2556009 +23-02-2024,ADANIPORTS.NS,1306.44479,1315.057739,1326.309513,1292.454765,2924829 +26-02-2024,ADANIPORTS.NS,1314.360743,1332.433228,1337.262483,1311.124628,2802425 +27-02-2024,ADANIPORTS.NS,1331.138674,1323.770264,1333.47861,1308.63525,2197456 +28-02-2024,ADANIPORTS.NS,1328.79884,1293.948364,1329.197155,1289.616972,2121625 +29-02-2024,ADANIPORTS.NS,1294.446221,1314.858643,1324.218509,1287.525961,2672239 +01-03-2024,ADANIPORTS.NS,1329.296696,1316.451782,1343.236886,1306.793271,3301090 +04-03-2024,ADANIPORTS.NS,1339.502839,1336.864136,1350.754612,1330.690672,2170214 +05-03-2024,ADANIPORTS.NS,1338.308077,1332.582642,1349.161413,1328.300963,1815438 +06-03-2024,ADANIPORTS.NS,1336.963689,1319.140259,1338.855597,1298.429072,2758443 +07-03-2024,ADANIPORTS.NS,1324.118867,1319.787354,1329.645083,1309.382047,1640786 +11-03-2024,ADANIPORTS.NS,1325.313752,1321.281006,1336.615239,1316.402037,2217673 +12-03-2024,ADANIPORTS.NS,1329.296703,1295.740723,1341.195603,1287.924162,3139768 +13-03-2024,ADANIPORTS.NS,1301.416322,1204.38269,1302.41205,1183.024255,8670336 +14-03-2024,ADANIPORTS.NS,1204.830643,1262.433472,1270.548678,1190.591686,7195603 +15-03-2024,ADANIPORTS.NS,1268.358151,1277.518799,1283.343782,1251.281395,4024586 +18-03-2024,ADANIPORTS.NS,1244.659785,1261.188843,1264.624177,1222.006977,4858444 +19-03-2024,ADANIPORTS.NS,1265.619912,1235.897339,1267.412149,1231.964263,2311324 +20-03-2024,ADANIPORTS.NS,1242.668336,1240.079468,1247.59714,1224.944332,2772098 +21-03-2024,ADANIPORTS.NS,1254.617034,1257.056519,1263.279817,1245.954251,3155563 +22-03-2024,ADANIPORTS.NS,1257.056544,1276.124756,1283.592715,1249.688255,3076926 +26-03-2024,ADANIPORTS.NS,1276.124749,1298.628174,1308.386355,1275.527337,3610644 +27-03-2024,ADANIPORTS.NS,1309.382078,1317.148804,1337.262457,1306.494443,4938400 +28-03-2024,ADANIPORTS.NS,1328.300992,1336.117432,1352.895422,1308.386434,4188741 +01-04-2024,ADANIPORTS.NS,1351.003595,1370.021973,1375.846956,1344.481529,3251462 +02-04-2024,ADANIPORTS.NS,1391.828398,1398.151245,1418.862311,1382.269313,5769001 +03-04-2024,ADANIPORTS.NS,1393.869538,1391.230835,1396.010377,1383.265013,2727582 +04-04-2024,ADANIPORTS.NS,1402.582259,1361.01062,1402.582259,1356.430296,4197697 +05-04-2024,ADANIPORTS.NS,1361.15994,1369.673462,1375.996309,1351.551143,1853120 +08-04-2024,ADANIPORTS.NS,1376.046093,1342.888428,1376.046093,1331.288174,14038860 +09-04-2024,ADANIPORTS.NS,1350.356354,1350.704834,1359.068972,1340.34924,1935801 +10-04-2024,ADANIPORTS.NS,1353.194155,1346.522827,1354.090335,1342.440246,3984001 +12-04-2024,ADANIPORTS.NS,1344.232545,1338.457275,1352.596683,1335.270995,2183230 +15-04-2024,ADANIPORTS.NS,1314.36075,1309.92981,1329.296667,1303.009428,3372368 +16-04-2024,ADANIPORTS.NS,1296.437652,1298.777588,1316.352209,1288.870144,2696593 +18-04-2024,ADANIPORTS.NS,1310.32801,1290.015259,1330.790265,1285.484648,6219274 +19-04-2024,ADANIPORTS.NS,1274.531608,1304.403442,1310.377809,1264.57433,3899281 +22-04-2024,ADANIPORTS.NS,1315.456055,1315.456055,1325.313785,1309.382139,8903130 +23-04-2024,ADANIPORTS.NS,1315.456054,1316.451782,1332.831578,1313.265502,3847872 +24-04-2024,ADANIPORTS.NS,1325.313785,1314.858643,1327.205692,1312.419158,2553035 +25-04-2024,ADANIPORTS.NS,1314.858609,1324.865723,1331.238284,1311.174465,6097087 +26-04-2024,ADANIPORTS.NS,1334.275273,1318.94104,1335.868413,1315.455993,2565490 +29-04-2024,ADANIPORTS.NS,1328.599644,1311.622437,1330.043401,1301.416227,2191564 +30-04-2024,ADANIPORTS.NS,1317.89566,1319.239868,1328.948215,1310.626798,2321071 +02-05-2024,ADANIPORTS.NS,1328.251067,1333.080444,1342.938052,1300.968222,7991511 +03-05-2024,ADANIPORTS.NS,1347.219798,1314.659546,1348.215526,1304.851529,3528822 +06-05-2024,ADANIPORTS.NS,1316.850077,1284.439087,1316.850077,1251.629903,4000668 +07-05-2024,ADANIPORTS.NS,1285.584138,1282.148926,1295.591251,1259.595667,3474340 +08-05-2024,ADANIPORTS.NS,1287.824528,1271.793335,1288.173009,1263.628416,1627418 +09-05-2024,ADANIPORTS.NS,1273.53593,1239.233154,1280.306928,1234.702544,2591646 +10-05-2024,ADANIPORTS.NS,1244.659815,1261.338257,1273.237156,1240.427972,2022402 +13-05-2024,ADANIPORTS.NS,1261.587147,1300.818848,1307.390627,1256.260028,2495810 +14-05-2024,ADANIPORTS.NS,1300.818931,1325.562744,1334.175815,1279.759262,2989543 +15-05-2024,ADANIPORTS.NS,1332.134521,1332.134521,1348.165716,1327.305266,2189768 +16-05-2024,ADANIPORTS.NS,1346.42319,1339.303833,1360.911079,1304.901386,4822618 +17-05-2024,ADANIPORTS.NS,1324.318052,1329.993652,1337.561281,1315.505885,1945123 +21-05-2024,ADANIPORTS.NS,1338.258227,1379.580933,1392.824162,1327.305221,4200578 +22-05-2024,ADANIPORTS.NS,1388.39304,1372.312012,1388.39304,1358.371822,1878562 +23-05-2024,ADANIPORTS.NS,1378.087294,1437.183716,1442.610505,1364.047557,7821034 +24-05-2024,ADANIPORTS.NS,1428.869451,1410.050171,1438.776895,1376.245259,19100263 +27-05-2024,ADANIPORTS.NS,1438.826756,1425.533813,1450.825325,1417.518156,5517078 +28-05-2024,ADANIPORTS.NS,1431.85664,1394.516846,1431.85664,1392.027526,4070886 +29-05-2024,ADANIPORTS.NS,1399.993285,1403.976196,1421.749913,1376.991997,3214475 +30-05-2024,ADANIPORTS.NS,1403.976266,1377.589478,1407.610696,1367.781583,3477661 +31-05-2024,ADANIPORTS.NS,1385.057479,1431.259277,1444.801152,1385.057479,8238969 +03-06-2024,ADANIPORTS.NS,1542.382465,1577.183105,1614.473187,1528.442275,23398347 +04-06-2024,ADANIPORTS.NS,1551.344,1243.614258,1551.344,1182.924694,52109624 +05-06-2024,ADANIPORTS.NS,1275.527324,1348.812866,1362.155643,1155.641671,20879925 +06-06-2024,ADANIPORTS.NS,1378.08732,1347.169922,1398.001876,1339.054837,12153840 +07-06-2024,ADANIPORTS.NS,1351.899682,1372.959351,1379.083101,1349.2611,5884018 +10-06-2024,ADANIPORTS.NS,1398.001929,1378.137207,1409.303416,1375.34912,4843234 +11-06-2024,ADANIPORTS.NS,1385.05746,1397.454224,1412.738744,1378.1372,4122878 +12-06-2024,ADANIPORTS.NS,1405.718755,1387.994751,1408.407171,1384.659087,3258265 +13-06-2024,ADANIPORTS.NS,1397.603607,1398.449951,1404.972017,1382.120111,2839159 +14-06-2024,ADANIPORTS.NS,1409,1430.699951,1442,1395.449951,5651491 +18-06-2024,ADANIPORTS.NS,1447,1445,1458.599976,1434.050049,5651898 +19-06-2024,ADANIPORTS.NS,1446,1448.400024,1452,1420.449951,4484742 +20-06-2024,ADANIPORTS.NS,1459.300049,1469.400024,1476.800049,1444.099976,4905603 +21-06-2024,ADANIPORTS.NS,1479.949951,1485.5,1498.900024,1470,25891893 +24-06-2024,ADANIPORTS.NS,1474.849976,1460.25,1479.650024,1450.199951,3009931 +25-06-2024,ADANIPORTS.NS,1466.150024,1456.150024,1468.900024,1437,3343186 +26-06-2024,ADANIPORTS.NS,1458.900024,1467.800049,1474.5,1451.050049,3217949 +27-06-2024,ADANIPORTS.NS,1475.599976,1485.5,1494,1459,7803408 +28-06-2024,ADANIPORTS.NS,1480,1478.099976,1494,1445,11534763 +01-07-2024,ADANIPORTS.NS,1483,1474.5,1491.400024,1471.599976,3372730 +02-07-2024,ADANIPORTS.NS,1479.5,1474.849976,1489.599976,1455.050049,5368562 +03-07-2024,ADANIPORTS.NS,1479.800049,1510.650024,1514,1470.800049,4435563 +04-07-2024,ADANIPORTS.NS,1514.650024,1503.650024,1520,1494.349976,2980840 +05-07-2024,ADANIPORTS.NS,1508,1500.449951,1509.5,1493.900024,2111633 +08-07-2024,ADANIPORTS.NS,1496,1475.300049,1501.050049,1469,2177821 +09-07-2024,ADANIPORTS.NS,1480,1478,1503.949951,1475,2256634 +10-07-2024,ADANIPORTS.NS,1492,1487.800049,1494.449951,1460,2082079 +11-07-2024,ADANIPORTS.NS,1495,1483.849976,1498.5,1477.900024,1765496 +12-07-2024,ADANIPORTS.NS,1490,1486.699951,1497,1481.150024,2018935 +15-07-2024,ADANIPORTS.NS,1494,1495.050049,1505,1485.300049,1913095 +16-07-2024,ADANIPORTS.NS,1496,1499.050049,1510.599976,1493.25,2170314 +18-07-2024,ADANIPORTS.NS,1490,1493.900024,1504.25,1472.199951,3263419 +19-07-2024,ADANIPORTS.NS,1492.550049,1469.300049,1502.199951,1465.5,2568243 +22-07-2024,ADANIPORTS.NS,1470,1467.349976,1475,1442.550049,1721261 +23-07-2024,ADANIPORTS.NS,1468,1507.349976,1517,1419,5987213 +24-07-2024,ADANIPORTS.NS,1508,1484.800049,1513.550049,1480,2201442 +25-07-2024,ADANIPORTS.NS,1471,1487,1499.449951,1466.849976,2211808 +26-07-2024,ADANIPORTS.NS,1495.900024,1542.75,1547.900024,1490,4500728 +29-07-2024,ADANIPORTS.NS,1547.900024,1548.699951,1559,1540,1928637 +30-07-2024,ADANIPORTS.NS,1554.599976,1546.25,1556.900024,1536,2800881 +31-07-2024,ADANIPORTS.NS,1557,1569.900024,1577.900024,1547,2622023 +01-08-2024,ADANIPORTS.NS,1580.949951,1590.150024,1604.949951,1568.5,7160588 +02-08-2024,ADANIPORTS.NS,1579.949951,1588,1599.699951,1550.199951,4313297 +05-08-2024,ADANIPORTS.NS,1540,1493.849976,1563.449951,1471.550049,7147230 +06-08-2024,ADANIPORTS.NS,1524.900024,1494.099976,1539.75,1488.099976,3159971 +07-08-2024,ADANIPORTS.NS,1520,1543.800049,1547.849976,1514.199951,2258441 +08-08-2024,ADANIPORTS.NS,1538,1519,1556,1513.800049,2468123 +09-08-2024,ADANIPORTS.NS,1541.5,1533.800049,1543.5,1519,1503033 +12-08-2024,ADANIPORTS.NS,1500,1501.400024,1524.25,1457.349976,9230512 +13-08-2024,ADANIPORTS.NS,1505.849976,1483.449951,1517.449951,1479.5,2485446 +14-08-2024,ADANIPORTS.NS,1488,1461.949951,1488,1452,2648057 +16-08-2024,ADANIPORTS.NS,1471.199951,1493.449951,1497.199951,1457.050049,1985315 +19-08-2024,ADANIPORTS.NS,1500.949951,1496.449951,1507,1490,1343387 +20-08-2024,ADANIPORTS.NS,1504.949951,1492.550049,1510,1486.300049,990643 +21-08-2024,ADANIPORTS.NS,1499.099976,1503.5,1517,1492.550049,1551436 +22-08-2024,ADANIPORTS.NS,1507,1492.300049,1509.5,1490.400024,1442064 +23-08-2024,ADANIPORTS.NS,1493,1491.300049,1503,1486.099976,1181075 +26-08-2024,ADANIPORTS.NS,1495.5,1482.550049,1497,1480,1087057 +27-08-2024,ADANIPORTS.NS,1484.900024,1478.349976,1496.900024,1475.599976,910064 +28-08-2024,ADANIPORTS.NS,1479.400024,1469.800049,1486.400024,1467,1225101 +29-08-2024,ADANIPORTS.NS,1472.050049,1476.050049,1483,1452.599976,3359850 +30-08-2024,ADANIPORTS.NS,1480.949951,1481.900024,1487,1466,1996592 +02-09-2024,ADANIPORTS.NS,1490,1494.5,1499.5,1478.800049,2054244 +03-09-2024,ADANIPORTS.NS,1494.5,1479.550049,1498.099976,1476.599976,882478 +04-09-2024,ADANIPORTS.NS,1472,1472.099976,1475.150024,1461.050049,1122071 +05-09-2024,ADANIPORTS.NS,1476.75,1465.550049,1476.800049,1463,959956 +06-09-2024,ADANIPORTS.NS,1465.599976,1442.400024,1468.75,1427.550049,3340767 +09-09-2024,ADANIPORTS.NS,1431,1435.900024,1441.599976,1411,1621371 +10-09-2024,ADANIPORTS.NS,1439,1453.400024,1464,1435,1542798 +11-09-2024,ADANIPORTS.NS,1454.949951,1430.599976,1457.849976,1425.099976,1637596 +12-09-2024,ADANIPORTS.NS,1444,1472.599976,1475,1440.199951,4003674 +13-09-2024,ADANIPORTS.NS,1472.949951,1452.099976,1475.650024,1450,1683544 +16-09-2024,ADANIPORTS.NS,1455.099976,1440.699951,1461.150024,1438.800049,1673805 +17-09-2024,ADANIPORTS.NS,1442.800049,1426.599976,1445,1420.099976,1321316 +18-09-2024,ADANIPORTS.NS,1430,1428.800049,1439.25,1415.050049,1421406 +19-09-2024,ADANIPORTS.NS,1433,1408.199951,1438,1394.449951,2072872 +20-09-2024,ADANIPORTS.NS,1418.949951,1438.699951,1453.050049,1409.199951,4407151 +23-09-2024,ADANIPORTS.NS,1448,1456.150024,1458.949951,1443.849976,1139915 +24-09-2024,ADANIPORTS.NS,1456.150024,1456.650024,1465.849976,1447,1537307 +25-09-2024,ADANIPORTS.NS,1459,1452.550049,1464,1438.199951,1227806 +26-09-2024,ADANIPORTS.NS,1456.849976,1472.599976,1475.75,1448,2066994 +27-09-2024,ADANIPORTS.NS,1485,1456.699951,1485,1452.449951,2694100 +30-09-2024,ADANIPORTS.NS,1456.699951,1448.199951,1468.75,1444,2042408 +01-10-2024,ADANIPORTS.NS,1448.199951,1467.5,1472.849976,1448,1687795 +03-10-2024,ADANIPORTS.NS,1452.75,1425.199951,1469,1414.199951,3967953 +04-10-2024,ADANIPORTS.NS,1424.800049,1413.699951,1446.400024,1404.199951,2611371 +07-10-2024,ADANIPORTS.NS,1410,1355.199951,1423.900024,1337,4531821 +08-10-2024,ADANIPORTS.NS,1342,1418.550049,1424.349976,1342,3031170 +09-10-2024,ADANIPORTS.NS,1424.75,1408.150024,1432.949951,1404.349976,1507508 +10-10-2024,ADANIPORTS.NS,1417,1417.199951,1430.050049,1406.849976,1628495 +11-10-2024,ADANIPORTS.NS,1415.199951,1408.25,1426.849976,1405.199951,1158809 +14-10-2024,ADANIPORTS.NS,1418,1410.300049,1426,1407.150024,762384 +15-10-2024,ADANIPORTS.NS,1415.949951,1420.300049,1424.699951,1407,1018477 +16-10-2024,ADANIPORTS.NS,1418,1403.800049,1418.400024,1392,1450465 +17-10-2024,ADANIPORTS.NS,1403.800049,1394.699951,1408,1387.550049,1418861 +18-10-2024,ADANIPORTS.NS,1389,1405.599976,1410.550049,1376,1290065 +21-10-2024,ADANIPORTS.NS,1409.900024,1375.5,1412.900024,1371.300049,1644382 +22-10-2024,ADANIPORTS.NS,1374.699951,1362.849976,1387.099976,1353.900024,2467299 +23-10-2024,ADANIPORTS.NS,1362.800049,1340.449951,1370.800049,1335.199951,1916219 +24-10-2024,ADANIPORTS.NS,1345,1354.400024,1359,1336.199951,1115993 +25-10-2024,ADANIPORTS.NS,1360,1318.699951,1368,1304.150024,2078274 +28-10-2024,ADANIPORTS.NS,1326.849976,1352.199951,1364.099976,1303.150024,2126411 +29-10-2024,ADANIPORTS.NS,1364.699951,1372.699951,1377.449951,1322,3790528 +30-10-2024,ADANIPORTS.NS,1379.949951,1396.199951,1414.900024,1358.050049,2526884 +31-10-2024,ADANIPORTS.NS,1407.949951,1375.949951,1408,1372.099976,1891761 +01-11-2024,ADANIPORTS.NS,1386.5,1394.400024,1397.949951,1378.400024,243881 +04-11-2024,ADANIPORTS.NS,1394.199951,1349.25,1395,1336,1700308 +05-11-2024,ADANIPORTS.NS,1350,1329.349976,1353.050049,1295.900024,4852958 +06-11-2024,ADANIPORTS.NS,1330,1370,1382,1315.199951,3645515 +07-11-2024,ADANIPORTS.NS,1372.949951,1353.099976,1372.949951,1350,1292794 +08-11-2024,ADANIPORTS.NS,1353.099976,1362.099976,1367.300049,1338.599976,1400491 +11-11-2024,ADANIPORTS.NS,1355.099976,1347.900024,1357.949951,1339.050049,1269498 +12-11-2024,ADANIPORTS.NS,1348.050049,1326,1354.800049,1320,1038042 +13-11-2024,ADANIPORTS.NS,1322,1287.900024,1329.25,1284.849976,1437072 +14-11-2024,ADANIPORTS.NS,1289.949951,1264.550049,1296.650024,1260.650024,2963013 +18-11-2024,ADANIPORTS.NS,1264,1279.300049,1288.900024,1261.300049,1445637 +19-11-2024,ADANIPORTS.NS,1285,1289.650024,1321.449951,1282,2631778 +21-11-2024,ADANIPORTS.NS,1160.699951,1114.650024,1160.699951,995.6500244,46926687 +22-11-2024,ADANIPORTS.NS,1072.599976,1136.75,1155.900024,1054,27086168 +25-11-2024,ADANIPORTS.NS,1185,1166.800049,1191.400024,1139.699951,10532688 +26-11-2024,ADANIPORTS.NS,1172.050049,1128.849976,1174.449951,1119.349976,5802555 +27-11-2024,ADANIPORTS.NS,1102,1199.949951,1231.699951,1102,24434211 +28-11-2024,ADANIPORTS.NS,1196.650024,1167.599976,1226.900024,1163.150024,15602469 +29-11-2024,ADANIPORTS.NS,1175,1190.050049,1215.599976,1168.900024,9412850 +02-12-2024,ADANIPORTS.NS,1201.900024,1215.800049,1220.900024,1189.400024,6941125 +03-12-2024,ADANIPORTS.NS,1226.949951,1288.650024,1309.5,1220,16753958 +04-12-2024,ADANIPORTS.NS,1301,1269.550049,1301,1262,4874025 +05-12-2024,ADANIPORTS.NS,1274,1277.050049,1284.800049,1254.199951,4369917 +06-12-2024,ADANIPORTS.NS,1279,1259.050049,1282.5,1256.099976,2232531 +09-12-2024,ADANIPORTS.NS,1257.800049,1266.849976,1277.550049,1249,2849557 +10-12-2024,ADANIPORTS.NS,1272.900024,1248.75,1272.900024,1244.400024,2406907 +11-12-2024,ADANIPORTS.NS,1254.099976,1233.800049,1258.349976,1230.75,2595435 +12-12-2024,ADANIPORTS.NS,1233.800049,1244,1268,1223.449951,5457302 +13-12-2024,ADANIPORTS.NS,1241.949951,1259.949951,1262,1230,2818291 +16-12-2024,ADANIPORTS.NS,1258,1243.150024,1261.849976,1240.949951,1337624 +17-12-2024,ADANIPORTS.NS,1235.099976,1231.900024,1259.5,1229.050049,2684726 +18-12-2024,ADANIPORTS.NS,1236,1210.050049,1238.900024,1207.25,1931870 +19-12-2024,ADANIPORTS.NS,1187.5,1205,1209,1185,1541271 +20-12-2024,ADANIPORTS.NS,1205,1182.449951,1215.900024,1176.199951,3045185 +23-12-2024,ADANIPORTS.NS,1189.949951,1191.800049,1199,1174.25,1540796 +24-12-2024,ADANIPORTS.NS,1198,1182.199951,1203.099976,1180,1380778 +26-12-2024,ADANIPORTS.NS,1187,1243.949951,1249,1182.550049,3827047 +27-12-2024,ADANIPORTS.NS,1248.449951,1230.699951,1250.949951,1225.75,2595142 +30-12-2024,ADANIPORTS.NS,1233.75,1218.5,1258.800049,1212,8312636 +31-12-2024,ADANIPORTS.NS,1222,1231.099976,1236.800049,1208.150024,1717204 +01-01-2025,ADANIPORTS.NS,1223,1218.699951,1231.800049,1206.349976,1937930 +02-01-2025,ADANIPORTS.NS,1223.800049,1226,1228.400024,1208.099976,3772207 +03-01-2025,ADANIPORTS.NS,1234.5,1199.550049,1237.599976,1197,3040564 +06-01-2025,ADANIPORTS.NS,1199.550049,1163.050049,1200.900024,1158.050049,2298522 +07-01-2025,ADANIPORTS.NS,1163.050049,1174,1182.150024,1162.050049,2010913 +08-01-2025,ADANIPORTS.NS,1183.550049,1152.300049,1183.550049,1141.099976,2900996 +09-01-2025,ADANIPORTS.NS,1156.699951,1132.349976,1156.699951,1129.949951,1884725 +10-01-2025,ADANIPORTS.NS,1134.900024,1112.199951,1137.400024,1106.300049,1902237 +13-01-2025,ADANIPORTS.NS,1100.900024,1066.650024,1106.449951,1058.949951,2273302 +14-01-2025,ADANIPORTS.NS,1078.849976,1117.099976,1131.400024,1075.050049,6277854 +15-01-2025,ADANIPORTS.NS,1125,1128.900024,1141.949951,1118.5,3135942 +16-01-2025,ADANIPORTS.NS,1179.949951,1150.75,1190,1145.400024,3997547 +17-01-2025,ADANIPORTS.NS,1163,1163.5,1173.650024,1145.5,2464355 +20-01-2025,ADANIPORTS.NS,1172,1148.699951,1172,1146.5,1312101 +21-01-2025,ADANIPORTS.NS,1150,1106.199951,1154.25,1104,3134022 +22-01-2025,ADANIPORTS.NS,1115.5,1102.25,1118.050049,1080.449951,1906032 +23-01-2025,ADANIPORTS.NS,1102.25,1104,1114.25,1089.650024,1968815 +24-01-2025,ADANIPORTS.NS,1104.150024,1094.150024,1115,1088.25,2400140 +27-01-2025,ADANIPORTS.NS,1085.099976,1082,1093.599976,1067.550049,2371555 +28-01-2025,ADANIPORTS.NS,1087,1080.699951,1096.650024,1061.25,2404643 +29-01-2025,ADANIPORTS.NS,1085,1096.949951,1102.849976,1074.5,4603700 +30-01-2025,ADANIPORTS.NS,1103.900024,1077.050049,1118.5,1010.75,14097862 +31-01-2025,ADANIPORTS.NS,1085,1099.349976,1109.25,1074,4659891 +01-02-2025,ADANIPORTS.NS,1105.900024,1084.099976,1117.5,1063,4919797 +03-02-2025,ADANIPORTS.NS,1084,1084.849976,1094,1055,3961203 +04-02-2025,ADANIPORTS.NS,1100,1125.099976,1127.900024,1091.75,4071098 +05-02-2025,ADANIPORTS.NS,1126,1144.349976,1154.900024,1123.550049,2979646 +06-02-2025,ADANIPORTS.NS,1155.599976,1164.050049,1169.400024,1140.099976,6263278 +07-02-2025,ADANIPORTS.NS,1160,1146.099976,1175.650024,1132.800049,4079540 +10-02-2025,ADANIPORTS.NS,1150,1144.199951,1158.849976,1127.25,2415627 +11-02-2025,ADANIPORTS.NS,1144.199951,1140.099976,1160,1114.050049,4901591 +12-02-2025,ADANIPORTS.NS,1140,1128.949951,1144.199951,1098.949951,2862155 +13-02-2025,ADANIPORTS.NS,1133.800049,1111.550049,1151.650024,1106.050049,3763868 +14-02-2025,ADANIPORTS.NS,1120,1062.699951,1120,1042.150024,4565339 +17-02-2025,ADANIPORTS.NS,1058.949951,1082.900024,1089.300049,1040,2518527 +18-02-2025,ADANIPORTS.NS,1082.900024,1085.150024,1087.900024,1061.949951,1715308 +19-02-2025,ADANIPORTS.NS,1061.599976,1082.849976,1091.699951,1054.550049,1792268 +20-02-2025,ADANIPORTS.NS,1074.199951,1111.699951,1126,1074,3714173 +21-02-2025,ADANIPORTS.NS,1111.699951,1083.25,1119.099976,1080,2360177 +24-02-2025,ADANIPORTS.NS,1083.25,1070.400024,1083.25,1065.699951,1669749 +25-02-2025,ADANIPORTS.NS,1074.599976,1080.349976,1091.400024,1067.75,1665355 +27-02-2025,ADANIPORTS.NS,1083,1078.949951,1087.949951,1069.099976,1819078 +28-02-2025,ADANIPORTS.NS,1074,1069.400024,1082.900024,1059.199951,2849138 +03-03-2025,ADANIPORTS.NS,1074.949951,1053.050049,1081,1040.599976,2274285 +04-03-2025,ADANIPORTS.NS,1047.949951,1057.949951,1063,1036.5,1788886 +05-03-2025,ADANIPORTS.NS,1056.800049,1112.699951,1118.650024,1055,3785743 +06-03-2025,ADANIPORTS.NS,1118.199951,1136.199951,1148.75,1101.849976,4020627 +07-03-2025,ADANIPORTS.NS,1136.199951,1144.5,1156.949951,1134.099976,2211623 +10-03-2025,ADANIPORTS.NS,1146,1142.900024,1168.650024,1136.949951,2430740 +11-03-2025,ADANIPORTS.NS,1137.300049,1135,1145.900024,1124.400024,2399428 +12-03-2025,ADANIPORTS.NS,1139,1128.300049,1155.150024,1105,2842848 +13-03-2025,ADANIPORTS.NS,1135,1119.199951,1139.449951,1115.050049,1358839 +17-03-2025,ADANIPORTS.NS,1114.800049,1137.150024,1148.550049,1111.199951,1489537 +18-03-2025,ADANIPORTS.NS,1137.150024,1137.150024,1137.150024,1137.150024,0 +19-03-2025,ADANIPORTS.NS,1160,1173.5,1184.5,1158.800049,2416781 +20-03-2025,ADANIPORTS.NS,1185,1177.449951,1186.949951,1161.199951,1919013 +21-03-2025,ADANIPORTS.NS,1182,1188.800049,1202.550049,1172.050049,3127446 +24-03-2025,ADANIPORTS.NS,1196,1200.800049,1210.849976,1186.050049,2135192 +25-03-2025,ADANIPORTS.NS,1205,1182.449951,1209.099976,1174.550049,2090037 diff --git a/requirements.txt b/requirements.txt index 40ba658..1fdf8db 100644 --- a/requirements.txt +++ b/requirements.txt @@ -1,64 +1,43 @@ -altair==5.5.0 -astroid==3.3.9 -attrs==25.3.0 -blinker==1.9.0 -cachetools==5.5.2 -certifi==2025.1.31 -charset-normalizer==3.4.1 -click==8.1.8 -colorama==0.4.6 -dill==0.3.9 -et_xmlfile==2.0.0 -exceptiongroup==1.2.2 -gitdb==4.0.12 -GitPython==3.1.44 -idna==3.10 -iniconfig==2.1.0 -isort==6.0.1 -Jinja2==3.1.6 -joblib==1.4.2 -jsonschema==4.23.0 -jsonschema-specifications==2024.10.1 -markdown-it-py==3.0.0 -MarkupSafe==3.0.2 -mccabe==0.7.0 -mdurl==0.1.2 -narwhals==1.32.0 -numpy==2.2.4 -openpyxl==3.1.5 -packaging==24.2 -pandas==2.2.3 -patsy==1.0.1 -pillow==11.1.0 -platformdirs==4.3.7 -plotly==6.0.1 -pluggy==1.5.0 -prettytable==3.16.0 -protobuf==5.29.4 -pyarrow==19.0.1 -pydeck==0.9.1 -Pygments==2.19.1 -pylint==3.3.6 -pytest==8.3.5 -python-dateutil==2.9.0.post0 -pytz==2025.2 -referencing==0.36.2 -requests==2.32.3 -rich==13.9.4 -rpds-py==0.24.0 -scikit-learn==1.6.1 -scipy==1.15.2 -six==1.17.0 -smmap==5.0.2 -statsmodels==0.14.4 -streamlit==1.44.0 -tenacity==9.0.0 -threadpoolctl==3.6.0 -toml==0.10.2 -tomli==2.2.1 -tomlkit==0.13.2 -tornado==6.4.2 -typing_extensions==4.13.0 -tzdata==2025.2 -urllib3==2.3.0 -watchdog==6.0.0 \ No newline at end of file +absl-py==2.0.0 +astunparse==1.6.3 +cachetools==5.3.0 +certifi==2022.12.7 +chardet==4.0.0 +charset-normalizer==3.1.0 +Faker==25.9.1 +flatbuffers==25.2.10 +gast==0.4.0 +google-pasta==0.2.0 +grpcio==1.71.0 +h5py==3.13.0 +idna==2.10 +ipykernel==6.25.1 +ipython==8.14.0 +Jinja2==3.1.2 +keras==3.9.2 +MarkupSafe==2.1.3 +ml-dtypes==0.4.1 +numpy==1.26.4 +opt-einsum==3.4.0 +pandas==2.0.2 +plotly==5.16.1 +protobuf==3.20.3 +pylint==3.3.6 +pytest==8.3.5 +PyPDF2==3.0.1 +python-docx==1.1.2 +requests==2.31.0 +scikit-learn==1.3.0 +six==1.16.0 +statsmodels==0.14.4 +streamlit==1.41.0 +tensorboard==2.18.0 +tensorboard-data-server==0.7.2 +tensorboard-plugin-wit==1.8.1 +tensorflow==2.18.0 +tensorflow-io-gcs-filesystem==0.31.0 +typing_extensions==4.12.2 +urllib3==1.26.15 +Werkzeug==3.0.5 +wrapt==1.15.0 +yfinance==0.2.55 diff --git a/src/PredictiveAnalysis2/Backend/data_utils.py b/src/PredictiveAnalysis2/Backend/data_utils.py new file mode 100644 index 0000000..9ab7142 --- /dev/null +++ b/src/PredictiveAnalysis2/Backend/data_utils.py @@ -0,0 +1,39 @@ +""" +data_utils.py file for Streamlit application +""" + +import pandas as pd +import yfinance as yf +import streamlit as st + +def load_full_data(file): + """Load and preprocess historical stock data from CSV""" + data_frame = pd.read_csv(file, parse_dates=['Date'], dayfirst=True) + data_frame.columns = data_frame.columns.str.strip() + data_frame['Date'] = pd.to_datetime(data_frame['Date'], format='%d-%m-%Y', errors='coerce') + data_frame = data_frame.dropna(subset=['Date']).sort_values('Date') + data_frame.set_index('Date', inplace=True) + + numeric_cols = ['Open', 'High', 'Low', 'Close', 'Volume'] + data_frame[numeric_cols] = data_frame[numeric_cols].apply(pd.to_numeric, errors='coerce') + data_frame = data_frame.dropna(subset=numeric_cols) + + return data_frame[['Stock Name'] + numeric_cols] + +@st.cache_data(ttl=300) +def get_realtime_data(): + """Fetch recent weekly NIFTY50 data""" + ticker_data = yf.Ticker("^NSEI") + return ticker_data.history(period="5y", interval="1wk") + + +@st.cache_data(ttl=300) +def get_realtime_daily_data(): + """Fetch recent daily NIFTY50 data""" + ticker_data = yf.Ticker("^NSEI") + return ticker_data.history(period="2y", interval="1d") + +@st.cache_data +def load_and_cache_file(uploaded_file): + """Cache uploaded CSV file content""" + return load_full_data(uploaded_file) diff --git a/src/PredictiveAnalysis2/Backend/idx_to_label.pkl b/src/PredictiveAnalysis2/Backend/idx_to_label.pkl new file mode 100644 index 0000000..0c4066c Binary files /dev/null and b/src/PredictiveAnalysis2/Backend/idx_to_label.pkl differ diff --git a/src/PredictiveAnalysis2/Backend/max_len.pkl b/src/PredictiveAnalysis2/Backend/max_len.pkl new file mode 100644 index 0000000..4b8e7bc --- /dev/null +++ b/src/PredictiveAnalysis2/Backend/max_len.pkl @@ -0,0 +1 @@ +€K(. \ No newline at end of file diff --git a/src/PredictiveAnalysis2/Backend/model_utils.py b/src/PredictiveAnalysis2/Backend/model_utils.py new file mode 100644 index 0000000..a27d0e3 --- /dev/null +++ b/src/PredictiveAnalysis2/Backend/model_utils.py @@ -0,0 +1,65 @@ +""" +model_utils.py file for Streamlit application +""" + +import numpy as np +from tensorflow import keras + +def create_sequences(data, sequence_length, feature_index): + """Create LSTM sequences from time series data""" + x_seq, y_seq = [], [] + for i in range(len(data) - sequence_length): + window = data[i:i + sequence_length] + target = data[i + sequence_length, feature_index] + if not np.any(np.isnan(window)) and not np.isnan(target): + x_seq.append(window) + y_seq.append(target) + return np.array(x_seq), np.array(y_seq) + + +def build_lstm_model(input_shape): + """Build a simple stacked LSTM model""" + keras.backend.clear_session() + model = keras.Sequential([ + keras.layers.LSTM(50, return_sequences=True, input_shape=input_shape), + keras.layers.Dropout(0.2), + keras.layers.LSTM(50, return_sequences=False), + keras.layers.Dropout(0.2), + keras.layers.Dense(25), + keras.layers.Dense(1) + ]) + model.compile(optimizer=keras.optimizers.Adam(learning_rate=0.001), loss='mean_squared_error') + return model + + +def build_bidirectional_lstm(sequence_length): + """Build improved bidirectional LSTM model""" + model = keras.Sequential([ + keras.layers.Bidirectional( + keras.layers.LSTM(128, return_sequences=True), + input_shape=(sequence_length, 1)), + keras.layers.Dropout(0.3), + keras.layers.Bidirectional(keras.layers.LSTM(64)), + keras.layers.Dropout(0.3), + keras.layers.Dense(32, activation='relu'), + keras.layers.Dense(1) + ]) + model.compile(optimizer=keras.optimizers.Adam(learning_rate=0.001), loss='mean_squared_error') + return model + + +def rolling_forecast(model, normalized_data, sequence_length): + """Perform rolling forecast using trained model""" + predictions = [] + if len(normalized_data) < sequence_length: + return predictions + + last_sequence = normalized_data[:sequence_length].reshape(1, sequence_length, -1) + + for i in range(sequence_length, len(normalized_data)): + prediction = model.predict(last_sequence, verbose=0)[0][0] + predictions.append(prediction) + next_input = normalized_data[i].reshape(1, 1, -1) + last_sequence = np.append(last_sequence[:, 1:, :], next_input, axis=1) + + return predictions diff --git a/src/PredictiveAnalysis2/Backend/ner_model.h5 b/src/PredictiveAnalysis2/Backend/ner_model.h5 new file mode 100644 index 0000000..d4b2905 Binary files /dev/null and b/src/PredictiveAnalysis2/Backend/ner_model.h5 differ diff --git a/src/PredictiveAnalysis2/Backend/tokenizer.pkl b/src/PredictiveAnalysis2/Backend/tokenizer.pkl new file mode 100644 index 0000000..e7f6363 Binary files /dev/null and b/src/PredictiveAnalysis2/Backend/tokenizer.pkl differ diff --git a/src/PredictiveAnalysis2/Backend/train_model.py b/src/PredictiveAnalysis2/Backend/train_model.py new file mode 100644 index 0000000..965d47a --- /dev/null +++ b/src/PredictiveAnalysis2/Backend/train_model.py @@ -0,0 +1,129 @@ +""" Program that does the model training """ + +import pickle +import random +import re + +import numpy as np +from faker import Faker +from keras.layers import Bidirectional, Dense, Embedding, Input, LSTM, TimeDistributed +from keras.models import Model +from keras.preprocessing.sequence import pad_sequences +from keras.preprocessing.text import Tokenizer +from keras.utils import to_categorical + +# Initialize Faker +fake = Faker() + +# Generate synthetic appeal letters +def generate_appeal_letters(n_samples=500): + """Generate synthetic appeal letters with entities.""" + claim_numbers = [f"CLM{random.randint(100000, 999999)}" for _ in range(50)] + denial_reasons = [ + "Service not covered", "Pre-authorization required", "Out of network provider", + "Insufficient documentation", "Medical necessity not established" + ] + health_plans = ["BlueCross BlueShield", "United Healthcare", "Aetna", "Cigna", "Medicare"] + + letters_list, annotations_list = [], [] + + for _ in range(n_samples): + claim_num = random.choice(claim_numbers) + reason = random.choice(denial_reasons) + doctor = f"Dr. {fake.name()}" + plan = random.choice(health_plans) + + appeal_letter = ( + f"Dear Sir/Madam, I am writing to appeal the denial of claim {claim_num}. " + f'The reason provided was "{reason}". ' + f'The treatment was provided by {doctor} under {plan}. ' + f"Please reconsider this decision. Sincerely, {fake.name()}" + ) + + entities = [(claim_num, "CLAIM"), (reason, "REASON"), (doctor, "DOCTOR"), (plan, "PLAN")] + letters_list.append(appeal_letter) + annotations_list.append(entities) + + return letters_list, annotations_list + +# Generate dataset +letters_data, annotations_data = generate_appeal_letters(500) + +# Tokenization +tokenizer = Tokenizer(oov_token="OOV") +tokenizer.fit_on_texts(letters_data) +word_index = tokenizer.word_index +total_vocab_size = len(word_index) + 1 + +# Label mappings +label_to_idx = { + "O": 0, "B-CLAIM": 1, "I-CLAIM": 2, + "B-REASON": 3, "I-REASON": 4, + "B-DOCTOR": 5, "I-DOCTOR": 6, + "B-PLAN": 7, "I-PLAN": 8 +} +idx_to_label = {i: l for l, i in label_to_idx.items()} + +# Preprocessing +X_data, y_data = [], [] +max_sequence_len = max(len(text.split()) for text in letters_data) + +for text, annotation in zip(letters_data, annotations_data): + words = text.split() + x = [word_index.get(w, 1) for w in words] # 1 = OOV + labels = ["O"] * len(words) + + for entity, tag in annotation: + entity_words = entity.split() + entity_words_cleaned = [re.sub(r"\W+", "", w).lower() for w in entity_words] + + for i in range(len(words) - len(entity_words) + 1): + window = words[i:i + len(entity_words)] + window_cleaned = [re.sub(r"\W+", "", w).lower() for w in window] + + if window_cleaned == entity_words_cleaned: + labels[i] = f"B-{tag}" + for j in range(1, len(entity_words)): + labels[i + j] = f"I-{tag}" + + y_seq = [label_to_idx[l] for l in labels] + X_data.append(x) + y_data.append(y_seq) + +X_data = pad_sequences(X_data, maxlen=max_sequence_len, padding='post') +y_data = pad_sequences(y_data, maxlen=max_sequence_len, padding='post') +y_data = np.array([to_categorical(i, num_classes=len(label_to_idx)) for i in y_data]) + +# Build model +def build_bilstm_model(vocab, num_classes, max_len): + """Build and return a BiLSTM model for NER.""" + inputs = Input(shape=(max_len,)) + embedding = Embedding(input_dim=vocab, output_dim=100)(inputs) + lstm = Bidirectional(LSTM( + 128, + return_sequences=True, + dropout=0.5, + recurrent_dropout=0.5))(embedding) + dense = TimeDistributed(Dense(num_classes, activation='softmax'))(lstm) + model = Model(inputs, dense) + model.compile(optimizer='adam', loss='categorical_crossentropy', metrics=['accuracy']) + return model + +# Train and save +model_instance = build_bilstm_model(total_vocab_size, len(label_to_idx), max_sequence_len) +model_instance.fit( + X_data[:400], y_data[:400], + validation_data=(X_data[400:], y_data[400:]), + epochs=10, batch_size=32 +) + +model_instance.save("ner_model.h5") + +with open("tokenizer.pkl", "wb") as f: + pickle.dump(tokenizer, f) + +with open("idx_to_label.pkl", "wb") as f: + pickle.dump(idx_to_label, f) + +with open("max_len.pkl", "wb") as f: + pickle.dump(max_sequence_len, f) diff --git a/src/PredictiveAnalysis2/Frontend/app.py b/src/PredictiveAnalysis2/Frontend/app.py new file mode 100644 index 0000000..c67cfe4 --- /dev/null +++ b/src/PredictiveAnalysis2/Frontend/app.py @@ -0,0 +1,586 @@ +""" +Multi-page Streamlit application for Appeal Letter Extraction +and NIFTY 50 Stock Market Prediction using LSTM models +""" + +import os +import sys +from datetime import timedelta +import re +import pickle +import numpy as np +import streamlit as st +from keras.models import load_model +from keras.preprocessing.sequence import pad_sequences +from PyPDF2 import PdfReader +from docx import Document +import pandas as pd +from sklearn.preprocessing import MinMaxScaler +from sklearn.metrics import r2_score, mean_absolute_error +import plotly.graph_objects as go +from plotly.subplots import make_subplots +sys.path.append(os.path.abspath(os.path.join(os.path.dirname(__file__), ".."))) +from Backend.data_utils import get_realtime_data, get_realtime_daily_data, load_and_cache_file +from Backend.model_utils import create_sequences, build_lstm_model, build_bidirectional_lstm, rolling_forecast + + +# Load model and utilities +backend_path = os.path.join(os.path.dirname(__file__), "../Backend") +model = load_model(os.path.join(backend_path, "ner_model.h5")) + +with open(os.path.join(backend_path, "tokenizer.pkl"), "rb") as f: + tokenizer = pickle.load(f) + +with open(os.path.join(backend_path, "idx_to_label.pkl"), "rb") as f: + idx_to_label = pickle.load(f) + +with open(os.path.join(backend_path, "max_len.pkl"), "rb") as f: + max_len = pickle.load(f) + +word_index = tokenizer.word_index + +def predict_entities(text): + """ + Predicts entities from the input text using the trained model. + Args: + text (str): The input text to analyze. + Returns: + dict: A dictionary containing the extracted entities. + """ + words = text.split() + seq = [word_index.get(w, 1) for w in words] + seq = pad_sequences([seq], maxlen=max_len, padding='post') + pred = model.predict(seq)[0] + pred = np.argmax(pred, axis=-1) + predicted_labels = [idx_to_label[p] for p in pred[:len(words)]] + + entities = {} + current_entity = [] + current_type = None + + for i, label in enumerate(predicted_labels): + if label.startswith("B-"): + if current_entity: + entities[current_type] = clean_entity(" ".join(current_entity)) + current_entity = [words[i]] + current_type = label[2:] + elif label.startswith("I-") and current_entity and label[2:] == current_type: + current_entity.append(words[i]) + elif current_entity: + entities[current_type] = clean_entity(" ".join(current_entity)) + current_entity = [] + current_type = None + + if current_entity: + entities[current_type] = clean_entity(" ".join(current_entity)) + + return { + "claim_number": entities.get("CLAIM", ""), + "reason_for_denial": entities.get("REASON", ""), + "doctor_name": entities.get("DOCTOR", ""), + "health_plan_name": entities.get("PLAN", "") + } + + +def clean_entity(text): + """ + Cleans unwanted characters like punctuation from the entity text. + Args: + text (str): The text to clean. + Returns: + str: The cleaned text. + """ + return re.sub(r'^[^\w]*|[^\w]*$', '', text).strip() + + +def read_pdf(file): + """ + Reads and extracts text from a PDF file. + Args: + file (file): The PDF file to read. + Returns: + str: Extracted text from the PDF. + """ + reader = PdfReader(file) + return "\n".join(page.extract_text() for page in reader.pages) + + +def read_docx(file): + """ + Reads and extracts text from a DOCX file. + Args: + file (file): The DOCX file to read. + Returns: + str: Extracted text from the DOCX file. + """ + doc = Document(file) + return "\n".join(para.text for para in doc.paragraphs) + + +def read_txt(file): + """ + Reads and extracts text from a TXT file. + Args: + file (file): The TXT file to read. + Returns: + str: Extracted text from the TXT file. + """ + return file.read().decode("utf-8") + + +def create_main_chart(df, selected_metric, chart_type): + """Create main plotly chart for real-time analysis""" + fig = go.Figure() + if chart_type == "Line Chart": + fig.add_trace(go.Scatter( + x=df.index, + y=df[selected_metric], + mode='lines', + name=selected_metric, + line={"color": '#00CC96', "width": 2} + )) + else: + fig.add_trace(go.Candlestick( + x=df.index, + open=df['Open'], + high=df['High'], + low=df['Low'], + close=df['Close'], + name='OHLC', + increasing_line_color='#00CC96', + decreasing_line_color='#FF6666' + )) + return fig + +def handle_predictions(df, selected_metric, prediction_days, sequence_length): + """Handle prediction logic and return forecast data""" + accuracy_warnings = [] + forecast_values = [] + prediction_dates = [] + try: + # Data validation check + if len(df) < sequence_length + prediction_days: + raise ValueError(f"Need at least {sequence_length + prediction_days} historical days") + + raw_data = df[selected_metric].values.reshape(-1, 1) + scaler = MinMaxScaler(feature_range=(0, 1)) + scaled_data = scaler.fit_transform(raw_data) + + # Sequence creation + x_data, y_data = [], [] + for i in range(len(scaled_data) - sequence_length): + x_data.append(scaled_data[i:i+sequence_length]) + y_data.append(scaled_data[i+sequence_length]) + + x_data = np.array(x_data) + y_data = np.array(y_data).reshape(-1) + + # Model training + split_index = int(0.8 * len(x_data)) + x_train, x_test = x_data[:split_index], x_data[split_index:] + y_train, y_test = y_data[:split_index], y_data[split_index:] + + model = build_bidirectional_lstm(sequence_length) + model.fit(x_train, y_train, epochs=50, batch_size=32, verbose=0) + + # Accuracy check - add warning + y_pred = model.predict(x_test).flatten() + r2 = r2_score(y_test, y_pred) + if r2 < 0.85: + accuracy_warnings.append(f"Model accuracy ({r2 * 100:.1f}%) below 85% threshold") + + # Multi-day prediction logic + last_seq = scaled_data[-sequence_length:] + future_forecast = [] + for _ in range(prediction_days): + next_pred = model.predict(last_seq.reshape(1, sequence_length, 1))[0][0] + future_forecast.append(next_pred) + last_seq = np.append(last_seq[1:], [[next_pred]], axis=0) # Maintain sequence length + + # Inverse transform and date generation + forecast_values = scaler.inverse_transform( + np.array(future_forecast).reshape(-1, 1) + ).flatten() + prediction_dates = pd.bdate_range( # Business days only + df.index[-1] + timedelta(days=1), + periods=prediction_days + ) + + except Exception as prediction_error: + accuracy_warnings.append(f"Prediction failed: {str(prediction_error)}") + + return forecast_values, prediction_dates, accuracy_warnings + + + +# Page 1: Appeal Letter Analysis +def appeal_letter_page(): + # Streamlit UI + st.title("Appeal Letter Entity Extractor") + + uploaded_file = st.file_uploader( + "Upload a PDF, DOCX, or TXT file", type=["pdf", "docx", "txt"] + ) + + if uploaded_file: + if uploaded_file.type == "application/pdf": + EXTRACTED_TEXT = read_pdf(uploaded_file) + elif uploaded_file.type == ( + "application/vnd.openxmlformats-officedocument.wordprocessingml.document" + ): + EXTRACTED_TEXT = read_docx(uploaded_file) + elif uploaded_file.type == "text/plain": + EXTRACTED_TEXT = read_txt(uploaded_file) + else: + st.error("Unsupported file type.") + EXTRACTED_TEXT = "" + + if EXTRACTED_TEXT: + st.subheader("Extracted Text:") + st.write(EXTRACTED_TEXT) + + result = predict_entities(EXTRACTED_TEXT) + + st.subheader("Extracted Entities:") + st.write(f"**Claim Number:** {result['claim_number']}") + st.write(f"**Reason for Denial:** {result['reason_for_denial']}") + st.write(f"**Doctor Name:** {result['doctor_name']}") + st.write( + f"**Health Plan Name:** {result['health_plan_name']}" + ) + +# Page 2: Stock Prediction (from stocks_app.py) +def stock_prediction_page(): + """Main page for stock market prediction""" + # st.set_page_config(page_title="Stock Analysis", layout="wide") + st.title("MarketVision: NIFTY 50 Analysis & Forecasting") + + uploaded_file = st.sidebar.file_uploader( + "Upload Historical Data CSV", type=["csv"] + ) + tab1, tab2, tab3, tab4 = st.tabs( + ["Overview", "Data Viewer", "Realtime Analysis", "Stock Price Prediction"] + ) + + full_df = pd.DataFrame() + if uploaded_file: + full_df = load_and_cache_file(uploaded_file) + + with tab1: + st.header("Application Overview") + st.markdown(""" + This application provides analysis and predictions for NIFTY 50 stock prices. + + **Features**: + - View real-time data and stock-wise historical data + - LSTM-based price prediction + - Visualization + + ### File Format + To ensure compatibility, the uploaded historical data file must follow this structure: + + - File Type: `.csv` + - **Required Columns** (case-sensitive): + - `Date`: Trading day in `DD-MM-YYYY` format + - `Stock Name`: Stock ticker (e.g., `RELIANCE.NS`, `TCS.NS`) + - `Open`: Opening price + - `High`: Highest price of the day + - `Low`: Lowest price of the day + - `Close`: Closing price + - `Volume`: Number of shares traded + + - Missing values should be minimal or cleaned before upload. + """) + + + with tab2: + st.header("Data Viewer") + + # Real-time data + realtime_df = get_realtime_data() + if not realtime_df.empty: + st.subheader("Real-Time Stock Data") + st.dataframe(realtime_df.style.format("{:.2f}"), use_container_width=True, height=500) + else: + st.warning("Could not fetch real-time data") + + # Historical data + if not full_df.empty: + st.subheader("Historical Stock Data") + formatter = { + col: "{:.2f}" for col in full_df.select_dtypes(include=np.number).columns + } + pd.set_option("styler.render.max_elements", 400000) + st.dataframe(full_df.style.format(formatter), use_container_width=True) + else: + st.warning("Please upload a historical data file.") + + with tab3: + st.header("Real-time Nifty50 Data with Forecast") + df = get_realtime_daily_data() + if not df.empty: + df.index = pd.to_datetime(df.index) + + metric_options = ['Open', 'High', 'Low', 'Close'] + selected_metric = st.selectbox("Select Metric to Plot", metric_options, index=3) + + predict_mode = st.checkbox("Enable Forecasting", key="predict_toggle") + + prediction_days = 0 + forecast_values = [] + prediction_dates = [] + warnings = [] + + if predict_mode: + prediction_days = st.slider("Select Prediction Days", 1, 30, 7) + + current_price = df[selected_metric].iloc[-1] + initial_price = df[selected_metric].iloc[0] + delta_price = current_price - initial_price + percent_change = (delta_price / initial_price) * 100 + + col1, col2, col3 = st.columns(3) + col1.metric(f"Current {selected_metric}", f"₹{current_price:.2f}") + col2.metric("Change", f"₹{delta_price:.2f}") + col3.metric("% Change", f"{percent_change:.2f}%") + + chart_type = st.radio("Chart Type", ["Line Chart", "Candlestick Chart"], horizontal=True) + fig = create_main_chart(df, selected_metric, chart_type) + + # Plot predictions if enabled + if predict_mode and prediction_days > 0: + st.info(f"Generating {prediction_days}-day forecast with LSTM model") + with st.spinner("Training prediction model..."): + sequence_length = 60 + forecast_values, prediction_dates, warnings = handle_predictions( + df, selected_metric, prediction_days, sequence_length + ) + + if len(forecast_values) > 0: + # Plot prediction trace for future dates + fig.add_trace(go.Scatter( + x=prediction_dates, + y=forecast_values, + mode='lines+markers', + name=f'{prediction_days}-Day Forecast', + line={"color": '#2ca02c', "width": 2, "dash": 'dash'} + )) + + # Ensure chart shows future predictions by extending range + fig.update_xaxes(range=[ + df.index[-60], + prediction_dates[-1] + timedelta(days=1) # include all predicted days + ]) + + # Adjust y-axis to include prediction values + min_y = min(df[selected_metric].min(), min(forecast_values)) * 0.98 + max_y = max(df[selected_metric].max(), max(forecast_values)) * 1.02 + fig.update_yaxes(range=[min_y, max_y]) + + # Show prediction value for last day + st.metric( + f"Predicted {selected_metric} on {prediction_dates[-1].strftime('%b %d, %Y')}", + f"₹{forecast_values[-1]:.2f}" + ) + + # Display warnings after showing predictions + for warning in warnings: + st.warning(warning) + + # # Only historical plot + # fig.update_xaxes(range=[df.index[-60], df.index[-1]]) + else: + # Predictions disabled: show history only + fig.update_xaxes(range=[df.index[-60], df.index[-1]]) + + fig.update_layout( + title=f"Nifty50 {selected_metric} Analysis", + plot_bgcolor='#000000', + paper_bgcolor='#000000', + font={"color": 'white'}, + xaxis={"gridcolor": '#34495E'}, + yaxis={"gridcolor": '#34495E'}, + height=600, + showlegend=True + ) + st.plotly_chart(fig, use_container_width=True) + + + with tab4: + st.header("Nifty-50 Stock Predictions") + if not full_df.empty: + all_stocks = full_df['Stock Name'].unique() + selected_stocks = st.multiselect("Select Stocks", all_stocks) + available_features = ['Open', 'High', 'Low', 'Close', 'Volume'] + selected_features = st.multiselect("Select Metrics", available_features) + + for stock in selected_stocks: + st.subheader(f"Analysis for {stock}") + stock_df = full_df[full_df['Stock Name'] == stock][available_features].dropna() + if len(stock_df) < 150: # sequence_length * 3 = 50*3 + st.warning(f"Need at least 150 data points for {stock}") + continue + + try: + data_values = stock_df.values + scaler = MinMaxScaler(feature_range=(0, 1)) + data_scaled = scaler.fit_transform(data_values) + predictions_dict = {} + future_prediction_text = [] + sequence_length = 50 + + for feature in selected_features: + feature_index = available_features.index(feature) + x_data, y_data = create_sequences( + data_scaled, sequence_length, feature_index + ) + if len(x_data) < 10: + st.error(f"Insufficient training data for {feature}") + continue + + split_idx = int(len(x_data) * 0.8) + model = build_lstm_model((sequence_length, len(available_features))) + model.fit( + x_data[:split_idx], y_data[:split_idx], + epochs=20, batch_size=16, verbose=0 + ) + + if feature != "Volume": + y_pred = model.predict(x_data[split_idx:]) + y_true = y_data[split_idx:] + r2 = r2_score(y_true, y_pred) + mae = mean_absolute_error(y_true, y_pred) + + col1, col2 = st.columns(2) + col1.metric(f"R² Score of {feature}", f"{r2 * 100:.2f}%") + col2.metric(f"MAE of {feature}", f"{mae:.4f}") + + predicted_scaled = rolling_forecast( + model, data_scaled, sequence_length + ) + if predicted_scaled: + predictions_scaled = np.zeros( + (len(predicted_scaled), len(available_features)) + ) + predictions_scaled[:, feature_index] = predicted_scaled + predictions = scaler.inverse_transform( + predictions_scaled + )[:, feature_index] + predictions_dict[feature] = predictions + + # Future prediction text + last_seq = data_scaled[-sequence_length:].reshape(1, sequence_length, len(available_features)) + next_scaled = model.predict(last_seq, verbose=0)[0][0] + next_input = np.zeros((1, len(available_features))) + next_input[0][feature_index] = next_scaled + next_predicted = scaler.inverse_transform(next_input)[0][feature_index] + future_prediction_text.append(f"**{feature}** âžœ {next_predicted:.2f}") + + if predictions_dict: + length_next_predictions = len(next(iter(predictions_dict.values()))) + prediction_dates = stock_df.index[ + sequence_length:sequence_length + length_next_predictions + ] + fig = make_subplots(specs=[[{"secondary_y": True}]]) + color_palette = ['#1f77b4', '#ff7f0e', '#2ca02c', '#d62728', '#9467bd'] + + for feature_idx, feature in enumerate(selected_features): + if feature in predictions_dict: + color_idx = feature_idx % len(color_palette) + use_secondary_y = 'Volume' if feature=='Volume' else None + + # Actual values + fig.add_trace(go.Scatter( + x=stock_df.index, + y=stock_df[feature], + mode='lines', + name=f'Actual {feature}', + line={"color": color_palette[color_idx], "width": 2} + ), secondary_y=use_secondary_y) + + # Predicted values + fig.add_trace(go.Scatter( + x=prediction_dates, + y=predictions_dict[feature], + mode='lines', + name=f'Predicted {feature}', + line={"color": color_palette[color_idx], + "width": 2, "dash": 'dot'} + ), secondary_y=use_secondary_y) + + fig.update_layout( + title=f'{stock} Predictions', + plot_bgcolor='#000000', + paper_bgcolor='#000000', + font={"color": 'white'}, + xaxis={"gridcolor": '#34495E'}, + yaxis={"gridcolor": '#34495E'}, + height=600, + margin={"r": 120} + ) + st.plotly_chart(fig, use_container_width=True) + + # Show prediction bubble + if future_prediction_text: + prediction_str = " | ".join(future_prediction_text) + st.success(f" **Next Day Prediction:** {prediction_str}") + + except Exception as e: + st.error(f"Error processing {stock}: {str(e)}") + + +# Navigation setup +PAGES = { + "Appeal Letter Entity Extraction": "appeal_letter_page", + "Stock Market Prediction": "stock_prediction_page" +} + +def main(): + """Multi page streamlit application""" + + st.set_page_config(page_title="Multi-Purpose Analytics Suite", layout="wide") + + # Top section: Title and subtitle + st.markdown(""" +
+

Multi-Purpose Analytics Suite

+

An integrated platform for Nifty50 stock market prediction and appeal letter extraction.

+
+ """, unsafe_allow_html=True) + + st.markdown("---") + + # Center the navigation + col1, col2, col3 = st.columns([1, 2, 1]) + with col2: + st.markdown("### Choose a Page to Explore:") + selected = st.radio( + "", + ["Appeal Letter Extraction", "Stock Market Prediction"], + key="page_selector" + ) + + # Add descriptions under the radio + if selected == "Appeal Letter Extraction": + st.info(""" + **Extract Key Information from Appeal Letters:** + Upload PDFs, DOCX, or TXT files and let the model detect claim numbers, doctors, plans, and reasons for denial. + """) + elif selected == "Stock Market Prediction": + st.info(""" + **Visualize & Predict NIFTY 50 Stock Trends:** + Upload historical stock data, analyze real-time charts, and predict future prices. + """) + + st.markdown("---") + + # Load corresponding page + if selected == "Appeal Letter Extraction": + appeal_letter_page() + else: + stock_prediction_page() + + + +if __name__ == "__main__": + main()