Stock History

S. No	Date	Live Price	Price Type	Variation	Description
1	25-04-2024	0.00	BSE	Close
2	25-04-2024	0.00	NSE	Close
3	24-04-2024	106.11	BSE	Close
4	24-04-2024	106.00	NSE	Close
5	23-04-2024	105.64	BSE	Close
6	23-04-2024	105.90	NSE	Close
7	22-04-2024	104.60	BSE	Close
8	22-04-2024	105.15	NSE	Close
9	19-04-2024	105.38	BSE	Close
10	19-04-2024	105.50	NSE	Close
11	18-04-2024	106.04	BSE	Close
12	18-04-2024	105.65	NSE	Close
13	17-04-2024	106.04	BSE	Close
14	17-04-2024	105.65	NSE	Close
15	16-04-2024	104.59	BSE	Close
16	16-04-2024	104.30	NSE	Close
17	15-04-2024	107.25	BSE	Close
18	15-04-2024	107.65	NSE	Close
19	12-04-2024	111.06	BSE	Close
20	12-04-2024	110.95	NSE	Close
21	11-04-2024	111.06	BSE	Close
22	11-04-2024	110.95	NSE	Close
23	10-04-2024	111.12	BSE	Close
24	10-04-2024	111.00	NSE	Close
25	09-04-2024	109.59	BSE	Close
26	09-04-2024	109.55	NSE	Close
27	08-04-2024	109.49	BSE	Close
28	08-04-2024	109.50	NSE	Close
29	05-04-2024	106.52	BSE	Close
30	05-04-2024	107.00	NSE	Close
31	04-04-2024	108.15	BSE	Close
32	04-04-2024	108.50	NSE	Close
33	03-04-2024	101.37	BSE	Close
34	03-04-2024	101.60	NSE	Close
35	02-04-2024	99.32	BSE	Close
36	02-04-2024	99.45	NSE	Close
37	01-04-2024	92.70	BSE	Close
38	01-04-2024	92.75	NSE	Close
39	29-03-2024	92.70	BSE	Close
40	29-03-2024	92.75	NSE	Close
41	28-03-2024	94.15	BSE	Close
42	28-03-2024	94.15	NSE	Close
43	27-03-2024	96.00	BSE	Close
44	27-03-2024	95.95	NSE	Close
45	26-03-2024	96.10	BSE	Close
46	26-03-2024	96.05	NSE	Close
47	25-03-2024	96.10	BSE	Close
48	25-03-2024	96.05	NSE	Close
49	22-03-2024	95.45	BSE	Close
50	22-03-2024	95.25	NSE	Close
51	21-03-2024	93.35	BSE	Close
52	21-03-2024	93.50	NSE	Close
53	20-03-2024	94.40	BSE	Close
54	20-03-2024	94.50	NSE	Close
55	19-03-2024	98.60	BSE	Close
56	19-03-2024	98.05	NSE	Close
57	18-03-2024	98.35	BSE	Close
58	18-03-2024	98.45	NSE	Close
59	15-03-2024	98.85	BSE	Close
60	15-03-2024	98.85	NSE	Close
61	14-03-2024	95.50	BSE	Close
62	14-03-2024	95.25	NSE	Close
63	13-03-2024	102.30	BSE	Close
64	13-03-2024	102.35	NSE	Close
65	12-03-2024	104.60	BSE	Close
66	12-03-2024	104.90	NSE	Close
67	11-03-2024	106.65	BSE	Close
68	11-03-2024	106.90	NSE	Close
69	08-03-2024	106.65	BSE	Close
70	08-03-2024	106.90	NSE	Close
71	07-03-2024	106.95	BSE	Close
72	07-03-2024	106.90	NSE	Close
73	06-03-2024	108.70	BSE	Close
74	06-03-2024	109.00	NSE	Close
75	05-03-2024	111.55	BSE	Close
76	05-03-2024	111.75	NSE	Close
77	04-03-2024	111.10	BSE	Close
78	04-03-2024	111.05	NSE	Close
79	01-03-2024	110.20	BSE	Close
80	01-03-2024	110.00	NSE	Close
81	29-02-2024	109.25	BSE	Close
82	29-02-2024	109.30	NSE	Close
83	28-02-2024	112.30	BSE	Close
84	28-02-2024	112.30	NSE	Close
85	27-02-2024	111.90	BSE	Close
86	27-02-2024	111.85	NSE	Close
87	26-02-2024	112.45	BSE	Close
88	26-02-2024	112.95	NSE	Close
89	23-02-2024	112.90	BSE	Close
90	23-02-2024	113.00	NSE	Close
91	22-02-2024	114.30	BSE	Close
92	22-02-2024	114.15	NSE	Close
93	21-02-2024	109.80	BSE	Close
94	21-02-2024	109.65	NSE	Close
95	20-02-2024	109.20	BSE	Close
96	20-02-2024	108.55	NSE	Close
97	19-02-2024	108.40	BSE	Close
98	19-02-2024	108.20	NSE	Close
99	16-02-2024	107.00	BSE	Close
100	16-02-2024	107.25	NSE	Close
101	15-02-2024	107.40	BSE	Close
102	15-02-2024	107.75	NSE	Close
103	14-02-2024	106.00	BSE	Close
104	14-02-2024	106.00	NSE	Close
105	13-02-2024	107.45	BSE	Close
106	13-02-2024	107.00	NSE	Close
107	12-02-2024	111.25	BSE	Close
108	12-02-2024	111.25	NSE	Close
109	09-02-2024	113.10	BSE	Close
110	09-02-2024	113.70	NSE	Close
111	08-02-2024	114.75	BSE	Close
112	08-02-2024	114.85	NSE	Close
113	07-02-2024	114.85	BSE	Close
114	07-02-2024	114.85	NSE	Close
115	06-02-2024	114.30	BSE	Close
116	06-02-2024	114.15	NSE	Close
117	05-02-2024	112.70	BSE	Close
118	05-02-2024	113.00	NSE	Close
119	02-02-2024	110.90	BSE	Close
120	02-02-2024	111.10	NSE	Close
121	01-02-2024	111.00	BSE	Close
122	01-02-2024	111.00	NSE	Close
123	31-01-2024	109.55	BSE	Close
124	31-01-2024	109.30	NSE	Close
125	30-01-2024	110.55	BSE	Close
126	30-01-2024	110.50	NSE	Close
127	29-01-2024	110.90	BSE	Close
128	29-01-2024	110.75	NSE	Close
129	26-01-2024	111.05	BSE	Close
130	26-01-2024	110.75	NSE	Close
131	25-01-2024	110.75	BSE	Close
132	25-01-2024	110.85	NSE	Close
133	24-01-2024	108.10	BSE	Close
134	24-01-2024	108.10	NSE	Close
135	23-01-2024	112.75	BSE	Close
136	23-01-2024	112.75	NSE	Close
137	22-01-2024	112.75	BSE	Close
138	22-01-2024	112.75	NSE	Close
139	19-01-2024	109.35	BSE	Close
140	19-01-2024	109.65	NSE	Close
141	18-01-2024	110.20	BSE	Close
142	18-01-2024	109.95	NSE	Close
143	17-01-2024	112.40	BSE	Close
144	17-01-2024	112.40	NSE	Close
145	16-01-2024	115.00	BSE	Close
146	16-01-2024	115.05	NSE	Close
147	15-01-2024	115.50	BSE	Close
148	15-01-2024	115.25	NSE	Close
149	12-01-2024	114.40	BSE	Close
150	12-01-2024	114.45	NSE	Close
151	11-01-2024	111.40	BSE	Close
152	11-01-2024	111.40	NSE	Close
153	10-01-2024	111.20	BSE	Close
154	10-01-2024	111.20	NSE	Close
155	09-01-2024	111.25	BSE	Close
156	09-01-2024	111.15	NSE	Close
157	08-01-2024	110.95	BSE	Close
158	08-01-2024	110.95	NSE	Close
159	05-01-2024	111.85	BSE	Close
160	05-01-2024	111.60	NSE	Close
161	04-01-2024	112.05	BSE	Close
162	04-01-2024	111.75	NSE	Close
163	03-01-2024	112.00	BSE	Close
164	03-01-2024	112.00	NSE	Close
165	02-01-2024	111.10	BSE	Close
166	02-01-2024	111.10	NSE	Close
167	01-01-2024	111.30	BSE	Close
168	01-01-2024	111.45	NSE	Close
169	29-12-2023	110.75	BSE	Close
170	29-12-2023	110.65	NSE	Close
171	28-12-2023	110.55	BSE	Close
172	28-12-2023	110.45	NSE	Close
173	27-12-2023	108.45	BSE	Close
174	27-12-2023	108.65	NSE	Close
175	26-12-2023	109.05	BSE	Close
176	26-12-2023	109.00	NSE	Close
177	25-12-2023	109.05	BSE	Close
178	25-12-2023	109.00	NSE	Close
179	22-12-2023	107.50	BSE	Close
180	22-12-2023	107.55	NSE	Close
181	21-12-2023	106.85	BSE	Close
182	21-12-2023	106.65	NSE	Close
183	20-12-2023	109.65	BSE	Close
184	20-12-2023	109.45	NSE	Close
185	19-12-2023	109.80	BSE	Close
186	19-12-2023	109.50	NSE	Close
187	18-12-2023	108.55	BSE	Close
188	18-12-2023	108.90	NSE	Close
189	15-12-2023	108.55	BSE	Close
190	15-12-2023	108.60	NSE	Close
191	14-12-2023	108.25	BSE	Close
192	14-12-2023	108.50	NSE	Close
193	13-12-2023	108.20	BSE	Close
194	13-12-2023	108.55	NSE	Close
195	12-12-2023	107.95	BSE	Close
196	12-12-2023	107.80	NSE	Close
197	11-12-2023	106.85	BSE	Close
198	11-12-2023	106.75	NSE	Close
199	08-12-2023	108.30	BSE	Close
200	08-12-2023	108.85	NSE	Close
201	07-12-2023	109.10	BSE	Close
202	07-12-2023	109.25	NSE	Close
203	06-12-2023	108.25	BSE	Close
204	06-12-2023	108.45	NSE	Close
205	05-12-2023	109.75	BSE	Close
206	05-12-2023	109.75	NSE	Close
207	04-12-2023	110.25	BSE	Close
208	04-12-2023	110.00	NSE	Close
209	01-12-2023	110.70	BSE	Close
210	01-12-2023	110.80	NSE	Close
211	30-11-2023	110.05	BSE	Close
212	30-11-2023	110.20	NSE	Close
213	29-11-2023	110.05	BSE	Close
214	29-11-2023	110.15	NSE	Close
215	28-11-2023	110.60	BSE	Close
216	28-11-2023	110.60	NSE	Close
217	27-11-2023	110.60	BSE	Close
218	27-11-2023	110.60	NSE	Close
219	24-11-2023	112.55	BSE	Close
220	24-11-2023	112.65	NSE	Close
221	23-11-2023	108.35	BSE	Close
222	23-11-2023	108.70	NSE	Close
223	22-11-2023	108.55	BSE	Close
224	22-11-2023	108.85	NSE	Close
225	21-11-2023	109.95	BSE	Close
226	21-11-2023	110.15	NSE	Close
227	20-11-2023	108.75	BSE	Close
228	20-11-2023	109.10	NSE	Close
229	17-11-2023	108.25	BSE	Close
230	17-11-2023	108.30	NSE	Close
231	16-11-2023	108.70	BSE	Close
232	16-11-2023	108.50	NSE	Close
233	15-11-2023	109.20	BSE	Close
234	15-11-2023	109.65	NSE	Close
235	14-11-2023	109.20	BSE	Close
236	14-11-2023	109.65	NSE	Close
237	13-11-2023	109.40	BSE	Close
238	13-11-2023	109.45	NSE	Close
239	10-11-2023	108.05	BSE	Close
240	10-11-2023	107.95	NSE	Close
241	09-11-2023	108.75	BSE	Close
242	09-11-2023	109.10	NSE	Close
243	08-11-2023	109.75	BSE	Close
244	08-11-2023	109.65	NSE	Close
245	07-11-2023	109.60	BSE	Close
246	07-11-2023	109.85	NSE	Close
247	06-11-2023	109.25	BSE	Close
248	06-11-2023	109.45	NSE	Close
249	03-11-2023	107.75	BSE	Close
250	03-11-2023	107.85	NSE	Close
251	02-11-2023	106.75	BSE	Close
252	02-11-2023	106.45	NSE	Close
253	01-11-2023	106.45	BSE	Close
254	01-11-2023	106.25	NSE	Close
255	31-10-2023	108.30	BSE	Close
256	31-10-2023	108.10	NSE	Close
257	30-10-2023	111.15	BSE	Close
258	30-10-2023	110.85	NSE	Close
259	27-10-2023	108.70	BSE	Close
260	27-10-2023	108.70	NSE	Close
261	26-10-2023	109.15	BSE	Close
262	26-10-2023	108.85	NSE	Close
263	25-10-2023	109.15	BSE	Close
264	25-10-2023	108.80	NSE	Close
265	24-10-2023	109.15	BSE	Close
266	24-10-2023	108.80	NSE	Close
267	23-10-2023	117.15	BSE	Close
268	23-10-2023	117.10	NSE	Close
269	20-10-2023	117.75	BSE	Close
270	20-10-2023	117.85	NSE	Close
271	19-10-2023	119.05	BSE	Close
272	19-10-2023	118.85	NSE	Close
273	18-10-2023	120.40	BSE	Close
274	18-10-2023	120.25	NSE	Close
275	17-10-2023	118.95	BSE	Close
276	17-10-2023	118.85	NSE	Close
277	16-10-2023	118.20	BSE	Close
278	16-10-2023	118.25	NSE	Close
279	13-10-2023	118.80	BSE	Close
280	13-10-2023	118.95	NSE	Close
281	12-10-2023	118.45	BSE	Close
282	12-10-2023	118.25	NSE	Close
283	11-10-2023	115.90	BSE	Close
284	11-10-2023	116.40	NSE	Close
285	10-10-2023	114.95	BSE	Close
286	10-10-2023	114.75	NSE	Close
287	09-10-2023	117.25	BSE	Close
288	09-10-2023	117.45	NSE	Close
289	06-10-2023	117.50	BSE	Close
290	06-10-2023	117.05	NSE	Close
291	05-10-2023	117.50	BSE	Close
292	05-10-2023	117.65	NSE	Close
293	04-10-2023	118.25	BSE	Close
294	04-10-2023	118.55	NSE	Close
295	03-10-2023	118.60	BSE	Close
296	03-10-2023	118.65	NSE	Close
297	02-10-2023	118.60	BSE	Close
298	02-10-2023	118.65	NSE	Close
299	29-09-2023	119.40	BSE	Close
300	29-09-2023	119.00	NSE	Close
301	28-09-2023	121.30	BSE	Close
302	28-09-2023	121.20	NSE	Close
303	27-09-2023	122.75	BSE	Close
304	27-09-2023	122.60	NSE	Close
305	26-09-2023	123.75	BSE	Close
306	26-09-2023	123.45	NSE	Close
307	25-09-2023	118.10	BSE	Close
308	25-09-2023	118.35	NSE	Close
309	22-09-2023	119.40	BSE	Close
310	22-09-2023	119.25	NSE	Close
311	21-09-2023	121.85	BSE	Close
312	21-09-2023	121.90	NSE	Close
313	20-09-2023	119.30	BSE	Close
314	20-09-2023	119.30	NSE	Close
315	19-09-2023	119.30	BSE	Close
316	19-09-2023	119.30	NSE	Close
317	18-09-2023	120.45	BSE	Close
318	18-09-2023	121.10	NSE	Close
319	15-09-2023	124.50	BSE	Close
320	15-09-2023	124.55	NSE	Close
321	14-09-2023	119.35	BSE	Close
322	14-09-2023	119.45	NSE	Close
323	13-09-2023	117.05	BSE	Close
324	13-09-2023	116.75	NSE	Close
325	12-09-2023	124.10	BSE	Close
326	12-09-2023	124.20	NSE	Close
327	11-09-2023	122.00	BSE	Close
328	11-09-2023	122.35	NSE	Close
329	08-09-2023	124.35	BSE	Close
330	08-09-2023	124.15	NSE	Close
331	07-09-2023	125.00	BSE	Close
332	07-09-2023	125.15	NSE	Close
333	06-09-2023	121.65	BSE	Close
334	06-09-2023	121.80	NSE	Close
335	05-09-2023	120.65	BSE	Close
336	05-09-2023	120.65	NSE	Close
337	04-09-2023	116.95	BSE	Close
338	04-09-2023	117.55	NSE	Close
339	01-09-2023	114.50	BSE	Close
340	01-09-2023	114.45	NSE	Close
341	31-08-2023	116.35	BSE	Close
342	31-08-2023	116.40	NSE	Close
343	30-08-2023	112.25	BSE	Close
344	30-08-2023	112.30	NSE	Close
345	29-08-2023	110.00	BSE	Close
346	29-08-2023	110.35	NSE	Close
347	28-08-2023	107.45	BSE	Close
348	28-08-2023	107.35	NSE	Close
349	25-08-2023	108.30	BSE	Close
350	25-08-2023	108.35	NSE	Close
351	24-08-2023	106.45	BSE	Close
352	24-08-2023	106.30	NSE	Close
353	23-08-2023	105.65	BSE	Close
354	23-08-2023	105.50	NSE	Close
355	22-08-2023	105.10	BSE	Close
356	22-08-2023	105.30	NSE	Close
357	21-08-2023	106.00	BSE	Close
358	21-08-2023	106.00	NSE	Close
359	18-08-2023	105.90	BSE	Close
360	18-08-2023	105.90	NSE	Close
361	17-08-2023	106.50	BSE	Close
362	17-08-2023	106.10	NSE	Close
363	16-08-2023	107.50	BSE	Close
364	16-08-2023	107.35	NSE	Close
365	15-08-2023	107.50	BSE	Close
366	15-08-2023	107.35	NSE	Close
367	14-08-2023	106.95	BSE	Close
368	14-08-2023	106.60	NSE	Close
369	11-08-2023	106.95	BSE	Close
370	11-08-2023	107.00	NSE	Close
371	10-08-2023	107.50	BSE	Close
372	10-08-2023	107.50	NSE	Close
373	09-08-2023	109.35	BSE	Close
374	09-08-2023	109.15	NSE	Close
375	08-08-2023	108.60	BSE	Close
376	08-08-2023	108.60	NSE	Close
377	07-08-2023	109.25	BSE	Close
378	07-08-2023	109.10	NSE	Close
379	04-08-2023	109.00	BSE	Close
380	04-08-2023	108.80	NSE	Close
381	03-08-2023	109.40	BSE	Close
382	03-08-2023	109.10	NSE	Close
383	02-08-2023	109.90	BSE	Close
384	02-08-2023	110.00	NSE	Close
385	01-08-2023	109.65	BSE	Close
386	01-08-2023	108.95	NSE	Close
387	31-07-2023	108.30	BSE	Close
388	31-07-2023	108.25	NSE	Close
389	28-07-2023	109.80	BSE	Close
390	28-07-2023	109.80	NSE	Close
391	27-07-2023	110.85	BSE	Close
392	27-07-2023	110.40	NSE	Close
393	26-07-2023	110.85	BSE	Close
394	26-07-2023	110.80	NSE	Close
395	25-07-2023	112.20	BSE	Close
396	25-07-2023	112.40	NSE	Close
397	24-07-2023	111.65	BSE	Close
398	24-07-2023	111.60	NSE	Close
399	21-07-2023	110.15	BSE	Close
400	21-07-2023	110.20	NSE	Close
401	20-07-2023	108.40	BSE	Close
402	20-07-2023	107.85	NSE	Close
403	19-07-2023	107.95	BSE	Close
404	19-07-2023	107.85	NSE	Close
405	18-07-2023	109.40	BSE	Close
406	18-07-2023	109.40	NSE	Close
407	17-07-2023	108.05	BSE	Close
408	17-07-2023	108.15	NSE	Close
409	14-07-2023	107.50	BSE	Close
410	14-07-2023	107.40	NSE	Close
411	13-07-2023	110.85	BSE	Close
412	13-07-2023	110.65	NSE	Close
413	12-07-2023	110.35	BSE	Close
414	12-07-2023	110.30	NSE	Close
415	11-07-2023	110.80	BSE	Close
416	11-07-2023	110.70	NSE	Close
417	10-07-2023	112.10	BSE	Close
418	10-07-2023	112.25	NSE	Close
419	07-07-2023	112.20	BSE	Close
420	07-07-2023	112.15	NSE	Close
421	06-07-2023	112.40	BSE	Close
422	06-07-2023	112.45	NSE	Close
423	05-07-2023	110.95	BSE	Close
424	05-07-2023	111.10	NSE	Close
425	04-07-2023	111.15	BSE	Close
426	04-07-2023	111.60	NSE	Close
427	03-07-2023	111.90	BSE	Close
428	03-07-2023	112.05	NSE	Close
429	30-06-2023	111.65	BSE	Close
430	30-06-2023	111.60	NSE	Close
431	29-06-2023	111.65	BSE	Close
432	29-06-2023	111.60	NSE	Close
433	28-06-2023	111.95	BSE	Close
434	28-06-2023	111.95	NSE	Close
435	27-06-2023	112.75	BSE	Close
436	27-06-2023	112.20	NSE	Close
437	26-06-2023	111.00	BSE	Close
438	26-06-2023	110.60	NSE	Close
439	23-06-2023	112.75	BSE	Close
440	23-06-2023	112.65	NSE	Close
441	22-06-2023	111.80	BSE	Close
442	22-06-2023	111.85	NSE	Close
443	21-06-2023	112.25	BSE	Close
444	21-06-2023	112.15	NSE	Close
445	20-06-2023	111.70	BSE	Close
446	20-06-2023	111.20	NSE	Close
447	19-06-2023	111.70	BSE	Close
448	19-06-2023	111.55	NSE	Close
449	16-06-2023	110.90	BSE	Close
450	16-06-2023	110.90	NSE	Close
451	15-06-2023	111.30	BSE	Close
452	15-06-2023	111.35	NSE	Close
453	14-06-2023	111.55	BSE	Close
454	14-06-2023	111.55	NSE	Close
455	13-06-2023	111.45	BSE	Close
456	13-06-2023	111.40	NSE	Close
457	12-06-2023	112.75	BSE	Close
458	12-06-2023	112.85	NSE	Close
459	09-06-2023	111.05	BSE	Close
460	09-06-2023	110.85	NSE	Close
461	08-06-2023	112.65	BSE	Close
462	08-06-2023	112.95	NSE	Close
463	07-06-2023	109.25	BSE	Close
464	07-06-2023	109.20	NSE	Close
465	06-06-2023	109.75	BSE	Close
466	06-06-2023	109.60	NSE	Close
467	05-06-2023	113.00	BSE	Close
468	05-06-2023	113.30	NSE	Close
469	02-06-2023	112.85	BSE	Close
470	02-06-2023	112.90	NSE	Close
471	01-06-2023	112.50	BSE	Close
472	01-06-2023	112.35	NSE	Close
473	31-05-2023	113.65	BSE	Close
474	31-05-2023	113.30	NSE	Close
475	30-05-2023	116.15	BSE	Close
476	30-05-2023	116.35	NSE	Close
477	29-05-2023	114.70	BSE	Close
478	29-05-2023	114.75	NSE	Close
479	26-05-2023	114.90	BSE	Close
480	26-05-2023	114.70	NSE	Close
481	25-05-2023	114.55	BSE	Close
482	25-05-2023	114.55	NSE	Close
483	24-05-2023	115.70	BSE	Close
484	24-05-2023	115.50	NSE	Close
485	23-05-2023	115.10	BSE	Close
486	23-05-2023	115.25	NSE	Close
487	22-05-2023	115.90	BSE	Close
488	22-05-2023	116.00	NSE	Close
489	19-05-2023	117.25	BSE	Close
490	19-05-2023	116.70	NSE	Close
491	18-05-2023	116.95	BSE	Close
492	18-05-2023	116.80	NSE	Close
493	17-05-2023	116.55	BSE	Close
494	17-05-2023	116.75	NSE	Close
495	16-05-2023	117.25	BSE	Close
496	16-05-2023	117.30	NSE	Close
497	15-05-2023	117.15	BSE	Close
498	15-05-2023	117.25	NSE	Close
499	12-05-2023	119.80	BSE	Close
500	12-05-2023	119.65	NSE	Close
501	11-05-2023	118.65	BSE	Close
502	11-05-2023	118.80	NSE	Close
503	10-05-2023	121.05	BSE	Close
504	10-05-2023	120.65	NSE	Close
505	09-05-2023	121.40	BSE	Close
506	09-05-2023	121.00	NSE	Close
507	08-05-2023	121.10	BSE	Close
508	08-05-2023	121.80	NSE	Close
509	05-05-2023	123.40	BSE	Close
510	05-05-2023	123.45	NSE	Close
511	04-05-2023	122.95	BSE	Close
512	04-05-2023	122.50	NSE	Close
513	03-05-2023	119.40	BSE	Close
514	03-05-2023	118.95	NSE	Close
515	02-05-2023	116.40	BSE	Close
516	02-05-2023	116.20	NSE	Close
517	01-05-2023	116.40	BSE	Close
518	01-05-2023	116.20	NSE	Close
519	28-04-2023	115.65	BSE	Close
520	28-04-2023	115.75	NSE	Close
521	27-04-2023	116.25	BSE	Close
522	27-04-2023	115.95	NSE	Close
523	26-04-2023	115.80	BSE	Close
524	26-04-2023	114.95	NSE	Close
525	25-04-2023	113.65	BSE	Close
526	25-04-2023	113.70	NSE	Close
527	24-04-2023	113.20	BSE	Close
528	24-04-2023	113.40	NSE	Close
529	21-04-2023	114.25	BSE	Close
530	21-04-2023	114.20	NSE	Close
531	20-04-2023	114.65	BSE	Close
532	20-04-2023	114.65	NSE	Close
533	19-04-2023	111.80	BSE	Close
534	19-04-2023	111.95	NSE	Close
535	18-04-2023	115.00	BSE	Close
536	18-04-2023	115.00	NSE	Close
537	17-04-2023	116.20	BSE	Close
538	17-04-2023	116.10	NSE	Close
539	14-04-2023	116.20	BSE	Close
540	14-04-2023	116.10	NSE	Close
541	13-04-2023	115.85	BSE	Close
542	13-04-2023	115.70	NSE	Close
543	12-04-2023	114.40	BSE	Close
544	12-04-2023	113.65	NSE	Close
545	11-04-2023	114.25	BSE	Close
546	11-04-2023	114.15	NSE	Close
547	10-04-2023	113.65	BSE	Close
548	10-04-2023	113.60	NSE	Close
549	07-04-2023	113.65	BSE	Close
550	07-04-2023	113.60	NSE	Close
551	06-04-2023	112.60	BSE	Close
552	06-04-2023	112.65	NSE	Close
553	05-04-2023	110.75	BSE	Close
554	05-04-2023	110.85	NSE	Close
555	04-04-2023	110.75	BSE	Close
556	04-04-2023	110.85	NSE	Close
557	03-04-2023	108.25	BSE	Close
558	03-04-2023	108.50	NSE	Close
559	31-03-2023	107.30	BSE	Close
560	31-03-2023	107.05	NSE	Close
561	30-03-2023	107.30	BSE	Close
562	30-03-2023	107.05	NSE	Close
563	29-03-2023	101.95	BSE	Close
564	29-03-2023	101.95	NSE	Close
565	28-03-2023	106.10	BSE	Close
566	28-03-2023	105.85	NSE	Close
567	27-03-2023	110.85	BSE	Close
568	27-03-2023	110.85	NSE	Close
569	24-03-2023	112.65	BSE	Close
570	24-03-2023	112.50	NSE	Close
571	23-03-2023	111.45	BSE	Close
572	23-03-2023	111.40	NSE	Close
573	22-03-2023	111.25	BSE	Close
574	22-03-2023	111.15	NSE	Close
575	21-03-2023	111.60	BSE	Close
576	21-03-2023	111.50	NSE	Close
577	20-03-2023	113.35	BSE	Close
578	20-03-2023	113.15	NSE	Close
579	17-03-2023	114.05	BSE	Close
580	17-03-2023	113.90	NSE	Close
581	16-03-2023	118.25	BSE	Close
582	16-03-2023	117.75	NSE	Close
583	15-03-2023	119.75	BSE	Close
584	15-03-2023	119.55	NSE	Close
585	14-03-2023	122.65	BSE	Close
586	14-03-2023	122.75	NSE	Close
587	13-03-2023	126.85	BSE	Close
588	13-03-2023	126.95	NSE	Close
589	10-03-2023	123.10	BSE	Close
590	10-03-2023	123.00	NSE	Close
591	09-03-2023	126.25	BSE	Close
592	09-03-2023	126.25	NSE	Close
593	08-03-2023	119.20	BSE	Close
594	08-03-2023	119.30	NSE	Close
595	07-03-2023	119.20	BSE	Close
596	07-03-2023	119.30	NSE	Close
597	06-03-2023	119.20	BSE	Close
598	06-03-2023	119.15	NSE	Close
599	03-03-2023	119.05	BSE	Close
600	03-03-2023	118.90	NSE	Close
601	02-03-2023	119.90	BSE	Close
602	02-03-2023	119.35	NSE	Close
603	01-03-2023	118.30	BSE	Close
604	01-03-2023	117.65	NSE	Close
605	28-02-2023	116.50	BSE	Close
606	28-02-2023	116.30	NSE	Close
607	27-02-2023	120.90	BSE	Close
608	27-02-2023	120.75	NSE	Close
609	24-02-2023	120.90	BSE	Close
610	24-02-2023	121.05	NSE	Close
611	23-02-2023	122.60	BSE	Close
612	23-02-2023	122.65	NSE	Close
613	22-02-2023	124.15	BSE	Close
614	22-02-2023	124.15	NSE	Close
615	21-02-2023	125.35	BSE	Close
616	21-02-2023	125.05	NSE	Close
617	20-02-2023	126.35	BSE	Close
618	20-02-2023	126.80	NSE	Close
619	17-02-2023	126.25	BSE	Close
620	17-02-2023	125.85	NSE	Close
621	16-02-2023	125.05	BSE	Close
622	16-02-2023	125.15	NSE	Close
623	15-02-2023	123.35	BSE	Close
624	15-02-2023	123.35	NSE	Close
625	14-02-2023	125.55	BSE	Close
626	14-02-2023	125.65	NSE	Close
627	13-02-2023	128.10	BSE	Close
628	13-02-2023	128.05	NSE	Close
629	10-02-2023	127.80	BSE	Close
630	10-02-2023	127.70	NSE	Close
631	09-02-2023	127.60	BSE	Close
632	09-02-2023	127.30	NSE	Close
633	08-02-2023	126.80	BSE	Close
634	08-02-2023	126.80	NSE	Close
635	07-02-2023	127.20	BSE	Close
636	07-02-2023	126.95	NSE	Close
637	06-02-2023	127.50	BSE	Close
638	06-02-2023	128.05	NSE	Close
639	03-02-2023	128.45	BSE	Close
640	03-02-2023	128.40	NSE	Close
641	02-02-2023	128.50	BSE	Close
642	02-02-2023	128.40	NSE	Close
643	01-02-2023	131.10	BSE	Close
644	01-02-2023	130.85	NSE	Close
645	31-01-2023	128.45	BSE	Close
646	31-01-2023	128.75	NSE	Close
647	30-01-2023	127.65	BSE	Close
648	30-01-2023	128.10	NSE	Close
649	27-01-2023	130.85	BSE	Close
650	27-01-2023	130.45	NSE	Close
651	26-01-2023	130.85	BSE	Close
652	26-01-2023	130.45	NSE	Close
653	25-01-2023	130.55	BSE	Close
654	25-01-2023	130.55	NSE	Close
655	24-01-2023	132.60	BSE	Close
656	24-01-2023	132.90	NSE	Close
657	23-01-2023	132.90	BSE	Close
658	23-01-2023	132.90	NSE	Close
659	20-01-2023	134.90	BSE	Close
660	20-01-2023	134.90	NSE	Close
661	19-01-2023	137.35	BSE	Close
662	19-01-2023	137.25	NSE	Close
663	18-01-2023	135.25	BSE	Close
664	18-01-2023	135.45	NSE	Close
665	17-01-2023	129.90	BSE	Close
666	17-01-2023	129.95	NSE	Close
667	16-01-2023	129.40	BSE	Close
668	16-01-2023	129.50	NSE	Close
669	13-01-2023	129.60	BSE	Close
670	13-01-2023	129.80	NSE	Close
671	12-01-2023	130.05	BSE	Close
672	12-01-2023	130.05	NSE	Close
673	11-01-2023	129.00	BSE	Close
674	11-01-2023	128.85	NSE	Close
675	10-01-2023	129.25	BSE	Close
676	10-01-2023	129.25	NSE	Close
677	09-01-2023	129.65	BSE	Close
678	09-01-2023	129.30	NSE	Close
679	06-01-2023	130.10	BSE	Close
680	06-01-2023	130.20	NSE	Close
681	05-01-2023	130.80	BSE	Close
682	05-01-2023	130.90	NSE	Close
683	04-01-2023	134.05	BSE	Close
684	04-01-2023	134.25	NSE	Close
685	03-01-2023	134.10	BSE	Close
686	03-01-2023	134.15	NSE	Close
687	02-01-2023	133.00	BSE	Close
688	02-01-2023	133.25	NSE	Close
689	30-12-2022	133.65	BSE	Close
690	30-12-2022	133.45	NSE	Close
691	29-12-2022	131.05	BSE	Close
692	29-12-2022	131.40	NSE	Close
693	28-12-2022	132.55	BSE	Close
694	28-12-2022	132.45	NSE	Close
695	27-12-2022	127.00	BSE	Close
696	27-12-2022	126.65	NSE	Close
697	26-12-2022	123.90	BSE	Close
698	26-12-2022	124.10	NSE	Close
699	23-12-2022	129.20	BSE	Close
700	23-12-2022	128.85	NSE	Close
701	22-12-2022	131.40	BSE	Close
702	22-12-2022	131.75	NSE	Close
703	21-12-2022	136.35	BSE	Close
704	21-12-2022	136.10	NSE	Close
705	20-12-2022	139.55	BSE	Close
706	20-12-2022	139.30	NSE	Close
707	19-12-2022	135.20	BSE	Close
708	19-12-2022	135.05	NSE	Close
709	16-12-2022	128.90	BSE	Close
710	16-12-2022	129.00	NSE	Close
711	15-12-2022	128.90	BSE	Close
712	15-12-2022	128.80	NSE	Close
713	14-12-2022	130.50	BSE	Close
714	14-12-2022	130.35	NSE	Close
715	13-12-2022	131.05	BSE	Close
716	13-12-2022	131.15	NSE	Close
717	12-12-2022	132.10	BSE	Close
718	12-12-2022	131.80	NSE	Close
719	09-12-2022	134.10	BSE	Close
720	09-12-2022	134.30	NSE	Close
721	08-12-2022	135.25	BSE	Close
722	08-12-2022	135.20	NSE	Close
723	07-12-2022	138.20	BSE	Close
724	07-12-2022	138.35	NSE	Close
725	06-12-2022	137.15	BSE	Close
726	06-12-2022	137.30	NSE	Close
727	05-12-2022	135.75	BSE	Close
728	05-12-2022	135.70	NSE	Close
729	02-12-2022	129.50	BSE	Close
730	02-12-2022	129.60	NSE	Close
731	01-12-2022	129.05	BSE	Close
732	01-12-2022	128.85	NSE	Close
733	30-11-2022	130.70	BSE	Close
734	30-11-2022	130.80	NSE	Close
735	29-11-2022	131.05	BSE	Close
736	29-11-2022	131.15	NSE	Close
737	28-11-2022	128.90	BSE	Close
738	28-11-2022	128.80	NSE	Close
739	25-11-2022	130.25	BSE	Close
740	25-11-2022	130.25	NSE	Close
741	24-11-2022	129.55	BSE	Close
742	24-11-2022	129.50	NSE	Close
743	23-11-2022	128.90	BSE	Close
744	23-11-2022	128.80	NSE	Close
745	22-11-2022	128.35	BSE	Close
746	22-11-2022	128.30	NSE	Close
747	21-11-2022	129.85	BSE	Close
748	21-11-2022	129.95	NSE	Close
749	18-11-2022	133.20	BSE	Close
750	18-11-2022	133.20	NSE	Close
751	17-11-2022	133.30	BSE	Close
752	17-11-2022	133.60	NSE	Close
753	16-11-2022	129.60	BSE	Close
754	16-11-2022	129.55	NSE	Close
755	15-11-2022	131.20	BSE	Close
756	15-11-2022	131.30	NSE	Close
757	14-11-2022	135.85	BSE	Close
758	14-11-2022	135.60	NSE	Close
759	11-11-2022	136.70	BSE	Close
760	11-11-2022	136.75	NSE	Close
761	10-11-2022	138.30	BSE	Close
762	10-11-2022	138.45	NSE	Close
763	09-11-2022	142.00	BSE	Close
764	09-11-2022	141.35	NSE	Close
765	08-11-2022	142.80	BSE	Close
766	08-11-2022	141.35	NSE	Close
767	07-11-2022	143.35	BSE	Close
768	07-11-2022	143.25	NSE	Close
769	04-11-2022	142.55	BSE	Close
770	04-11-2022	142.80	NSE	Close
771	03-11-2022	145.55	BSE	Close
772	03-11-2022	145.40	NSE	Close
773	02-11-2022	140.00	BSE	Close
774	02-11-2022	138.50	NSE	Close
775	01-11-2022	140.70	BSE	Close
776	01-11-2022	140.65	NSE	Close
777	31-10-2022	137.45	BSE	Close
778	31-10-2022	137.55	NSE	Close
779	28-10-2022	139.75	BSE	Close
780	28-10-2022	139.70	NSE	Close
781	27-10-2022	137.10	BSE	Close
782	27-10-2022	137.00	NSE	Close
783	26-10-2022	137.10	BSE	Close
784	26-10-2022	137.00	NSE	Close
785	25-10-2022	139.05	BSE	Close
786	25-10-2022	138.90	NSE	Close
787	24-10-2022	137.95	BSE	Close
788	24-10-2022	138.35	NSE	Close
789	21-10-2022	139.60	BSE	Close
790	21-10-2022	139.65	NSE	Close
791	20-10-2022	141.05	BSE	Close
792	20-10-2022	141.10	NSE	Close
793	19-10-2022	141.20	BSE	Close
794	19-10-2022	140.90	NSE	Close
795	18-10-2022	140.05	BSE	Close
796	18-10-2022	140.25	NSE	Close
797	17-10-2022	142.25	BSE	Close
798	17-10-2022	141.70	NSE	Close
799	14-10-2022	144.10	BSE	Close
800	14-10-2022	143.05	NSE	Close
801	13-10-2022	143.40	BSE	Close
802	13-10-2022	143.30	NSE	Close
803	12-10-2022	140.15	BSE	Close
804	12-10-2022	140.15	NSE	Close
805	11-10-2022	143.30	BSE	Close
806	11-10-2022	143.25	NSE	Close
807	10-10-2022	145.20	BSE	Close
808	10-10-2022	144.95	NSE	Close
809	07-10-2022	144.45	BSE	Close
810	07-10-2022	144.60	NSE	Close
811	06-10-2022	142.30	BSE	Close
812	06-10-2022	142.30	NSE	Close
813	05-10-2022	142.30	BSE	Close
814	05-10-2022	142.30	NSE	Close
815	04-10-2022	137.05	BSE	Close
816	04-10-2022	136.55	NSE	Close
817	03-10-2022	139.75	BSE	Close
818	03-10-2022	139.80	NSE	Close
819	30-09-2022	137.20	BSE	Close
820	30-09-2022	137.15	NSE	Close
821	29-09-2022	134.15	BSE	Close
822	29-09-2022	134.05	NSE	Close
823	28-09-2022	135.60	BSE	Close
824	28-09-2022	135.65	NSE	Close
825	27-09-2022	137.05	BSE	Close
826	27-09-2022	136.20	NSE	Close
827	26-09-2022	142.00	BSE	Close
828	26-09-2022	141.85	NSE	Close
829	23-09-2022	146.65	BSE	Close
830	23-09-2022	146.65	NSE	Close
831	22-09-2022	148.00	BSE	Close
832	22-09-2022	148.00	NSE	Close
833	21-09-2022	145.25	BSE	Close
834	21-09-2022	145.05	NSE	Close
835	20-09-2022	141.95	BSE	Close
836	20-09-2022	141.65	NSE	Close
837	19-09-2022	146.05	BSE	Close
838	19-09-2022	145.95	NSE	Close
839	16-09-2022	148.50	BSE	Close
840	16-09-2022	148.60	NSE	Close
841	15-09-2022	150.35	BSE	Close
842	15-09-2022	150.30	NSE	Close
843	14-09-2022	151.15	BSE	Close
844	14-09-2022	151.20	NSE	Close
845	13-09-2022	150.40	BSE	Close
846	13-09-2022	150.30	NSE	Close
847	12-09-2022	148.70	BSE	Close
848	12-09-2022	148.40	NSE	Close
849	09-09-2022	151.95	BSE	Close
850	09-09-2022	151.75	NSE	Close
851	08-09-2022	151.10	BSE	Close
852	08-09-2022	151.20	NSE	Close
853	07-09-2022	151.40	BSE	Close
854	07-09-2022	151.60	NSE	Close
855	06-09-2022	146.70	BSE	Close
856	06-09-2022	146.95	NSE	Close
857	05-09-2022	148.45	BSE	Close
858	05-09-2022	146.65	NSE	Close
859	02-09-2022	148.20	BSE	Close
860	02-09-2022	148.50	NSE	Close
861	01-09-2022	146.55	BSE	Close
862	01-09-2022	146.45	NSE	Close
863	31-08-2022	146.55	BSE	Close
864	31-08-2022	146.45	NSE	Close
865	30-08-2022	144.25	BSE	Close
866	30-08-2022	144.15	NSE	Close
867	29-08-2022	143.35	BSE	Close
868	29-08-2022	143.45	NSE	Close
869	26-08-2022	139.35	BSE	Close
870	26-08-2022	139.20	NSE	Close
871	25-08-2022	138.45	BSE	Close
872	25-08-2022	138.15	NSE	Close
873	24-08-2022	136.35	BSE	Close
874	24-08-2022	136.65	NSE	Close
875	23-08-2022	133.25	BSE	Close
876	23-08-2022	133.45	NSE	Close
877	22-08-2022	137.55	BSE	Close
878	22-08-2022	136.95	NSE	Close
879	19-08-2022	138.80	BSE	Close
880	19-08-2022	138.80	NSE	Close
881	18-08-2022	137.60	BSE	Close
882	18-08-2022	137.65	NSE	Close
883	17-08-2022	137.70	BSE	Close
884	17-08-2022	137.60	NSE	Close
885	16-08-2022	135.35	BSE	Close
886	16-08-2022	135.25	NSE	Close
887	15-08-2022	134.85	BSE	Close
888	15-08-2022	135.25	NSE	Close
889	12-08-2022	137.10	BSE	Close
890	12-08-2022	136.70	NSE	Close
891	11-08-2022	136.35	BSE	Close
892	11-08-2022	136.45	NSE	Close
893	10-08-2022	138.20	BSE	Close
894	10-08-2022	138.20	NSE	Close
895	09-08-2022	138.20	BSE	Close
896	09-08-2022	138.20	NSE	Close
897	08-08-2022	136.00	BSE	Close
898	08-08-2022	136.25	NSE	Close
899	05-08-2022	136.30	BSE	Close
900	05-08-2022	136.40	NSE	Close
901	04-08-2022	137.10	BSE	Close
902	04-08-2022	137.55	NSE	Close
903	03-08-2022	137.90	BSE	Close
904	03-08-2022	137.70	NSE	Close
905	02-08-2022	137.05	BSE	Close
906	02-08-2022	136.95	NSE	Close
907	01-08-2022	135.55	BSE	Close
908	01-08-2022	135.70	NSE	Close
909	29-07-2022	134.35	BSE	Close
910	29-07-2022	133.95	NSE	Close
911	28-07-2022	132.90	BSE	Close
912	28-07-2022	132.85	NSE	Close
913	27-07-2022	132.75	BSE	Close
914	27-07-2022	132.65	NSE	Close
915	26-07-2022	134.75	BSE	Close
916	26-07-2022	134.75	NSE	Close
917	25-07-2022	135.60	BSE	Close
918	25-07-2022	135.60	NSE	Close
919	22-07-2022	137.45	BSE	Close
920	22-07-2022	137.30	NSE	Close
921	21-07-2022	128.90	BSE	Close
922	21-07-2022	128.75	NSE	Close
923	20-07-2022	127.70	BSE	Close
924	20-07-2022	127.75	NSE	Close
925	19-07-2022	127.30	BSE	Close
926	19-07-2022	127.20	NSE	Close
927	18-07-2022	126.60	BSE	Close
928	18-07-2022	126.50	NSE	Close
929	15-07-2022	128.00	BSE	Close
930	15-07-2022	127.65	NSE	Close
931	14-07-2022	127.45	BSE	Close
932	14-07-2022	127.75	NSE	Close
933	13-07-2022	129.35	BSE	Close
934	13-07-2022	129.50	NSE	Close
935	12-07-2022	127.95	BSE	Close
936	12-07-2022	127.95	NSE	Close
937	11-07-2022	126.80	BSE	Close
938	11-07-2022	126.85	NSE	Close
939	08-07-2022	123.70	BSE	Close
940	08-07-2022	123.55	NSE	Close
941	07-07-2022	122.95	BSE	Close
942	07-07-2022	123.70	NSE	Close
943	06-07-2022	123.00	BSE	Close
944	06-07-2022	123.15	NSE	Close
945	05-07-2022	124.65	BSE	Close
946	05-07-2022	124.35	NSE	Close
947	04-07-2022	123.15	BSE	Close
948	04-07-2022	122.45	NSE	Close
949	01-07-2022	123.65	BSE	Close
950	01-07-2022	123.45	NSE	Close
951	30-06-2022	125.65	BSE	Close
952	30-06-2022	125.65	NSE	Close
953	29-06-2022	126.10	BSE	Close
954	29-06-2022	125.60	NSE	Close
955	28-06-2022	125.55	BSE	Close
956	28-06-2022	125.45	NSE	Close
957	27-06-2022	123.95	BSE	Close
958	27-06-2022	124.05	NSE	Close
959	24-06-2022	120.60	BSE	Close
960	24-06-2022	120.85	NSE	Close
961	23-06-2022	117.80	BSE	Close
962	23-06-2022	117.50	NSE	Close
963	22-06-2022	119.35	BSE	Close
964	22-06-2022	118.65	NSE	Close
965	21-06-2022	112.90	BSE	Close
966	21-06-2022	113.15	NSE	Close
967	20-06-2022	116.60	BSE	Close
968	20-06-2022	117.05	NSE	Close
969	17-06-2022	120.15	BSE	Close
970	17-06-2022	121.05	NSE	Close
971	16-06-2022	127.35	BSE	Close
972	16-06-2022	127.45	NSE	Close
973	15-06-2022	127.20	BSE	Close
974	15-06-2022	127.15	NSE	Close
975	14-06-2022	128.55	BSE	Close
976	14-06-2022	128.40	NSE	Close
977	13-06-2022	133.40	BSE	Close
978	13-06-2022	133.35	NSE	Close
979	10-06-2022	131.05	BSE	Close
980	10-06-2022	131.15	NSE	Close
981	09-06-2022	131.80	BSE	Close
982	09-06-2022	131.75	NSE	Close
983	08-06-2022	133.90	BSE	Close
984	08-06-2022	134.95	NSE	Close
985	07-06-2022	133.00	BSE	Close
986	07-06-2022	132.90	NSE	Close
987	06-06-2022	136.50	BSE	Close
988	06-06-2022	136.40	NSE	Close
989	03-06-2022	136.80	BSE	Close
990	03-06-2022	136.90	NSE	Close
991	02-06-2022	137.05	BSE	Close
992	02-06-2022	137.10	NSE	Close
993	01-06-2022	137.15	BSE	Close
994	01-06-2022	136.90	NSE	Close
995	31-05-2022	132.90	BSE	Close
996	31-05-2022	133.00	NSE	Close
997	30-05-2022	130.55	BSE	Close
998	30-05-2022	130.45	NSE	Close
999	27-05-2022	129.25	BSE	Close
1000	27-05-2022	129.30	NSE	Close
1001	26-05-2022	127.75	BSE	Close
1002	26-05-2022	127.35	NSE	Close
1003	25-05-2022	139.10	BSE	Close
1004	25-05-2022	138.95	NSE	Close
1005	24-05-2022	146.50	BSE	Close
1006	24-05-2022	145.85	NSE	Close
1007	23-05-2022	148.20	BSE	Close
1008	23-05-2022	148.10	NSE	Close
1009	20-05-2022	144.50	BSE	Close
1010	20-05-2022	144.55	NSE	Close
1011	19-05-2022	148.30	BSE	Close
1012	19-05-2022	148.15	NSE	Close
1013	18-05-2022	146.90	BSE	Close
1014	18-05-2022	146.70	NSE	Close
1015	17-05-2022	132.75	BSE	Close
1016	17-05-2022	136.10	NSE	Close
1017	16-05-2022	134.90	BSE	Close
1018	16-05-2022	133.95	NSE	Close
1019	13-05-2022	130.95	BSE	Close
1020	13-05-2022	130.95	NSE	Close
1021	12-05-2022	135.40	BSE	Close
1022	12-05-2022	135.40	NSE	Close
1023	11-05-2022	138.75	BSE	Close
1024	11-05-2022	139.65	NSE	Close
1025	10-05-2022	144.55	BSE	Close
1026	10-05-2022	143.80	NSE	Close
1027	09-05-2022	149.10	BSE	Close
1028	09-05-2022	148.90	NSE	Close
1029	06-05-2022	155.20	BSE	Close
1030	06-05-2022	155.35	NSE	Close
1031	05-05-2022	158.30	BSE	Close
1032	05-05-2022	158.00	NSE	Close
1033	04-05-2022	159.90	BSE	Close
1034	04-05-2022	159.70	NSE	Close
1035	03-05-2022	159.90	BSE	Close
1036	03-05-2022	159.70	NSE	Close
1037	02-05-2022	161.95	BSE	Close
1038	02-05-2022	161.90	NSE	Close
1039	29-04-2022	164.35	BSE	Close
1040	29-04-2022	164.40	NSE	Close
1041	28-04-2022	164.05	BSE	Close
1042	28-04-2022	164.00	NSE	Close
1043	27-04-2022	166.65	BSE	Close
1044	27-04-2022	166.55	NSE	Close
1045	26-04-2022	163.90	BSE	Close
1046	26-04-2022	163.75	NSE	Close
1047	25-04-2022	171.65	BSE	Close
1048	25-04-2022	171.70	NSE	Close
1049	22-04-2022	171.60	BSE	Close
1050	22-04-2022	171.20	NSE	Close
1051	21-04-2022	161.60	BSE	Close
1052	21-04-2022	161.70	NSE	Close
1053	20-04-2022	156.70	BSE	Close
1054	20-04-2022	156.00	NSE	Close
1055	19-04-2022	162.65	BSE	Close
1056	19-04-2022	162.40	NSE	Close
1057	18-04-2022	0.00	BSE	Close
1058	18-04-2022	0.00	NSE	Close
1059	15-04-2022	160.55	BSE	Close
1060	15-04-2022	160.05	NSE	Close
1061	14-04-2022	160.55	BSE	Close
1062	14-04-2022	160.05	NSE	Close
1063	13-04-2022	156.70	BSE	Close
1064	13-04-2022	156.90	NSE	Close
1065	12-04-2022	164.55	BSE	Close
1066	12-04-2022	164.45	NSE	Close
1067	11-04-2022	164.60	BSE	Close
1068	11-04-2022	163.80	NSE	Close
1069	08-04-2022	164.00	BSE	Close
1070	08-04-2022	163.55	NSE	Close
1071	07-04-2022	169.85	BSE	Close
1072	07-04-2022	169.75	NSE	Close
1073	06-04-2022	157.20	BSE	Close
1074	06-04-2022	157.05	NSE	Close
1075	05-04-2022	156.15	BSE	Close
1076	05-04-2022	156.35	NSE	Close
1077	04-04-2022	154.60	BSE	Close
1078	04-04-2022	154.70	NSE	Close
1079	01-04-2022	153.25	BSE	Close
1080	01-04-2022	152.90	NSE	Close
1081	31-03-2022	153.70	BSE	Close
1082	31-03-2022	153.75	NSE	Close
1083	30-03-2022	153.45	BSE	Close
1084	30-03-2022	153.85	NSE	Close
1085	29-03-2022	151.70	BSE	Close
1086	29-03-2022	152.40	NSE	Close
1087	28-03-2022	148.90	BSE	Close
1088	28-03-2022	149.00	NSE	Close
1089	25-03-2022	152.10	BSE	Close
1090	25-03-2022	152.20	NSE	Close
1091	24-03-2022	150.55	BSE	Close
1092	24-03-2022	150.85	NSE	Close
1093	23-03-2022	154.35	BSE	Close
1094	23-03-2022	154.40	NSE	Close
1095	22-03-2022	154.05	BSE	Close
1096	22-03-2022	154.30	NSE	Close
1097	21-03-2022	149.85	BSE	Close
1098	21-03-2022	149.75	NSE	Close
1099	18-03-2022	151.05	BSE	Close
1100	18-03-2022	149.75	NSE	Close
1101	17-03-2022	152.65	BSE	Close
1102	17-03-2022	152.60	NSE	Close
1103	16-03-2022	150.75	BSE	Close
1104	16-03-2022	151.75	NSE	Close
1105	15-03-2022	157.85	BSE	Close
1106	15-03-2022	158.00	NSE	Close
1107	14-03-2022	155.15	BSE	Close
1108	14-03-2022	154.85	NSE	Close
1109	11-03-2022	147.80	BSE	Close
1110	11-03-2022	148.05	NSE	Close
1111	10-03-2022	148.95	BSE	Close
1112	10-03-2022	148.75	NSE	Close
1113	09-03-2022	140.60	BSE	Close
1114	09-03-2022	141.05	NSE	Close
1115	08-03-2022	141.15	BSE	Close
1116	08-03-2022	141.50	NSE	Close
1117	07-03-2022	142.30	BSE	Close
1118	07-03-2022	142.35	NSE	Close
1119	04-03-2022	145.80	BSE	Close
1120	04-03-2022	145.95	NSE	Close
1121	03-03-2022	144.80	BSE	Close
1122	03-03-2022	144.35	NSE	Close
1123	02-03-2022	144.75	BSE	Close
1124	02-03-2022	144.40	NSE	Close
1125	01-03-2022	144.75	BSE	Close
1126	01-03-2022	144.40	NSE	Close
1127	28-02-2022	136.00	BSE	Close
1128	28-02-2022	136.20	NSE	Close
1129	25-02-2022	126.25	BSE	Close
1130	25-02-2022	125.75	NSE	Close
1131	24-02-2022	136.10	BSE	Close
1132	24-02-2022	137.05	NSE	Close
1133	23-02-2022	131.20	BSE	Close
1134	23-02-2022	129.30	NSE	Close
1135	22-02-2022	134.50	BSE	Close
1136	22-02-2022	134.05	NSE	Close
1137	21-02-2022	144.15	BSE	Close
1138	21-02-2022	144.80	NSE	Close
1139	18-02-2022	144.00	BSE	Close
1140	18-02-2022	144.70	NSE	Close
1141	17-02-2022	146.25	BSE	Close
1142	17-02-2022	146.35	NSE	Close
1143	16-02-2022	148.55	BSE	Close
1144	16-02-2022	148.65	NSE	Close
1145	15-02-2022	141.50	BSE	Close
1146	15-02-2022	141.25	NSE	Close
1147	14-02-2022	157.80	BSE	Close
1148	14-02-2022	157.45	NSE	Close
1149	11-02-2022	162.75	BSE	Close
1150	11-02-2022	162.85	NSE	Close
1151	10-02-2022	165.55	BSE	Close
1152	10-02-2022	165.80	NSE	Close
1153	09-02-2022	159.30	BSE	Close
1154	09-02-2022	159.45	NSE	Close
1155	08-02-2022	164.10	BSE	Close
1156	08-02-2022	164.05	NSE	Close
1157	07-02-2022	163.85	BSE	Close
1158	07-02-2022	163.90	NSE	Close
1159	04-02-2022	162.00	BSE	Close
1160	04-02-2022	162.15	NSE	Close
1161	03-02-2022	156.00	BSE	Close
1162	03-02-2022	156.00	NSE	Close
1163	02-02-2022	151.45	BSE	Close
1164	02-02-2022	151.00	NSE	Close
1165	01-02-2022	151.90	BSE	Close
1166	01-02-2022	152.00	NSE	Close
1167	31-01-2022	153.45	BSE	Close
1168	31-01-2022	154.10	NSE	Close
1169	28-01-2022	153.55	BSE	Close
1170	28-01-2022	153.55	NSE	Close
1171	27-01-2022	152.10	BSE	Close
1172	27-01-2022	151.90	NSE	Close
1173	26-01-2022	152.10	BSE	Close
1174	26-01-2022	151.90	NSE	Close
1175	25-01-2022	148.75	BSE	Close
1176	25-01-2022	148.85	NSE	Close
1177	24-01-2022	153.80	BSE	Close
1178	24-01-2022	153.90	NSE	Close
1179	21-01-2022	157.40	BSE	Close
1180	21-01-2022	156.25	NSE	Close
1181	20-01-2022	135.40	BSE	Close
1182	20-01-2022	135.45	NSE	Close
1183	19-01-2022	132.35	BSE	Close
1184	19-01-2022	131.65	NSE	Close
1185	18-01-2022	135.25	BSE	Close
1186	18-01-2022	135.40	NSE	Close
1187	17-01-2022	134.05	BSE	Close
1188	17-01-2022	134.05	NSE	Close
1189	14-01-2022	132.20	BSE	Close
1190	14-01-2022	134.25	NSE	Close
1191	13-01-2022	132.20	BSE	Close
1192	13-01-2022	132.30	NSE	Close
1193	12-01-2022	130.75	BSE	Close
1194	12-01-2022	130.70	NSE	Close
1195	11-01-2022	132.65	BSE	Close
1196	11-01-2022	132.70	NSE	Close
1197	10-01-2022	132.60	BSE	Close
1198	10-01-2022	132.60	NSE	Close
1199	07-01-2022	134.85	BSE	Close
1200	07-01-2022	134.55	NSE	Close
1201	06-01-2022	134.60	BSE	Close
1202	06-01-2022	134.85	NSE	Close
1203	05-01-2022	141.10	BSE	Close
1204	05-01-2022	141.05	NSE	Close
1205	04-01-2022	129.05	BSE	Close
1206	04-01-2022	129.05	NSE	Close
1207	03-01-2022	135.00	BSE	Close
1208	03-01-2022	135.00	NSE	Close
1209	31-12-2021	137.75	BSE	Close
1210	31-12-2021	719.25	NSE	Close
1211	30-12-2021	719.80	BSE	Close
1212	30-12-2021	719.25	NSE	Close
1213	29-12-2021	691.60	BSE	Close
1214	29-12-2021	693.15	NSE	Close
1215	28-12-2021	693.35	BSE	Close
1216	28-12-2021	694.20	NSE	Close
1217	27-12-2021	666.10	BSE	Close
1218	27-12-2021	666.55	NSE	Close
1219	24-12-2021	644.55	BSE	Close
1220	24-12-2021	644.80	NSE	Close
1221	23-12-2021	616.80	BSE	Close
1222	23-12-2021	616.75	NSE	Close
1223	22-12-2021	591.90	BSE	Close
1224	22-12-2021	592.20	NSE	Close
1225	21-12-2021	588.75	BSE	Close
1226	21-12-2021	589.45	NSE	Close
1227	20-12-2021	601.85	BSE	Close
1228	20-12-2021	601.55	NSE	Close
1229	17-12-2021	609.40	BSE	Close
1230	17-12-2021	610.60	NSE	Close
1231	16-12-2021	617.15	BSE	Close
1232	16-12-2021	615.65	NSE	Close
1233	15-12-2021	582.10	BSE	Close
1234	15-12-2021	583.25	NSE	Close
1235	14-12-2021	571.75	BSE	Close
1236	14-12-2021	571.60	NSE	Close
1237	13-12-2021	565.35	BSE	Close
1238	13-12-2021	569.40	NSE	Close
1239	10-12-2021	573.15	BSE	Close
1240	10-12-2021	572.75	NSE	Close
1241	09-12-2021	565.15	BSE	Close
1242	09-12-2021	564.70	NSE	Close
1243	08-12-2021	569.00	BSE	Close
1244	08-12-2021	569.45	NSE	Close
1245	07-12-2021	567.00	BSE	Close
1246	07-12-2021	566.90	NSE	Close
1247	06-12-2021	578.65	BSE	Close
1248	06-12-2021	578.40	NSE	Close
1249	03-12-2021	583.80	BSE	Close
1250	03-12-2021	583.10	NSE	Close
1251	02-12-2021	585.00	BSE	Close
1252	02-12-2021	585.75	NSE	Close
1253	01-12-2021	591.35	BSE	Close
1254	01-12-2021	591.60	NSE	Close
1255	30-11-2021	587.40	BSE	Close
1256	30-11-2021	588.00	NSE	Close
1257	29-11-2021	614.00	BSE	Close
1258	29-11-2021	611.15	NSE	Close
1259	26-11-2021	624.75	BSE	Close
1260	26-11-2021	623.90	NSE	Close
1261	25-11-2021	620.85	BSE	Close
1262	25-11-2021	623.95	NSE	Close
1263	24-11-2021	620.70	BSE	Close
1264	24-11-2021	619.60	NSE	Close
1265	23-11-2021	602.85	BSE	Close
1266	23-11-2021	604.40	NSE	Close
1267	22-11-2021	625.05	BSE	Close
1268	22-11-2021	621.55	NSE	Close
1269	19-11-2021	625.05	BSE	Close
1270	19-11-2021	621.55	NSE	Close
1271	18-11-2021	633.55	BSE	Close
1272	18-11-2021	633.10	NSE	Close
1273	17-11-2021	648.15	BSE	Close
1274	17-11-2021	648.95	NSE	Close
1275	16-11-2021	650.85	BSE	Close
1276	16-11-2021	650.65	NSE	Close
1277	15-11-2021	669.60	BSE	Close
1278	15-11-2021	669.05	NSE	Close
1279	12-11-2021	693.45	BSE	Close
1280	12-11-2021	693.05	NSE	Close
1281	11-11-2021	693.40	BSE	Close
1282	11-11-2021	692.15	NSE	Close
1283	10-11-2021	679.50	BSE	Close
1284	10-11-2021	680.55	NSE	Close
1285	09-11-2021	675.30	BSE	Close
1286	09-11-2021	673.80	NSE	Close
1287	08-11-2021	642.75	BSE	Close
1288	08-11-2021	642.90	NSE	Close
1289	05-11-2021	644.20	BSE	Close
1290	05-11-2021	642.90	NSE	Close
1291	04-11-2021	643.70	BSE	Close
1292	04-11-2021	643.40	NSE	Close
1293	03-11-2021	645.35	BSE	Close
1294	03-11-2021	646.05	NSE	Close
1295	02-11-2021	642.00	BSE	Close
1296	02-11-2021	642.35	NSE	Close
1297	01-11-2021	634.20	BSE	Close
1298	01-11-2021	636.75	NSE	Close
1299	29-10-2021	643.10	BSE	Close
1300	29-10-2021	643.50	NSE	Close
1301	28-10-2021	658.95	BSE	Close
1302	28-10-2021	657.90	NSE	Close
1303	27-10-2021	654.10	BSE	Close
1304	27-10-2021	654.25	NSE	Close
1305	26-10-2021	647.15	BSE	Close
1306	26-10-2021	647.25	NSE	Close
1307	25-10-2021	669.60	BSE	Close
1308	25-10-2021	669.10	NSE	Close
1309	22-10-2021	656.75	BSE	Close
1310	22-10-2021	656.55	NSE	Close
1311	21-10-2021	641.80	BSE	Close
1312	21-10-2021	641.95	NSE	Close
1313	20-10-2021	668.60	BSE	Close
1314	20-10-2021	670.00	NSE	Close
1315	19-10-2021	677.70	BSE	Close
1316	19-10-2021	677.15	NSE	Close
1317	18-10-2021	666.05	BSE	Close
1318	18-10-2021	667.85	NSE	Close
1319	15-10-2021	666.05	BSE	Close
1320	15-10-2021	667.85	NSE	Close
1321	14-10-2021	668.65	BSE	Close
1322	14-10-2021	669.00	NSE	Close
1323	13-10-2021	670.95	BSE	Close
1324	13-10-2021	669.15	NSE	Close
1325	12-10-2021	675.75	BSE	Close
1326	12-10-2021	677.50	NSE	Close
1327	11-10-2021	680.30	BSE	Close
1328	11-10-2021	679.80	NSE	Close
1329	08-10-2021	667.00	BSE	Close
1330	08-10-2021	665.60	NSE	Close
1331	07-10-2021	661.90	BSE	Close
1332	07-10-2021	662.00	NSE	Close
1333	06-10-2021	667.00	BSE	Close
1334	06-10-2021	667.35	NSE	Close
1335	05-10-2021	662.35	BSE	Close
1336	05-10-2021	660.90	NSE	Close
1337	04-10-2021	624.10	BSE	Close
1338	04-10-2021	632.20	NSE	Close
1339	01-10-2021	616.90	BSE	Close
1340	01-10-2021	616.25	NSE	Close
1341	30-09-2021	627.60	BSE	Close
1342	30-09-2021	628.50	NSE	Close
1343	29-09-2021	612.20	BSE	Close
1344	29-09-2021	612.45	NSE	Close
1345	28-09-2021	624.15	BSE	Close
1346	28-09-2021	624.10	NSE	Close
1347	27-09-2021	584.65	BSE	Close
1348	27-09-2021	585.10	NSE	Close
1349	24-09-2021	570.30	BSE	Close
1350	24-09-2021	574.35	NSE	Close
1351	23-09-2021	572.45	BSE	Close
1352	23-09-2021	572.40	NSE	Close
1353	22-09-2021	555.30	BSE	Close
1354	22-09-2021	559.00	NSE	Close
1355	21-09-2021	543.15	BSE	Close
1356	21-09-2021	543.65	NSE	Close
1357	20-09-2021	568.90	BSE	Close
1358	20-09-2021	567.65	NSE	Close
1359	17-09-2021	565.55	BSE	Close
1360	17-09-2021	566.10	NSE	Close
1361	16-09-2021	568.05	BSE	Close
1362	16-09-2021	568.55	NSE	Close
1363	15-09-2021	596.45	BSE	Close
1364	15-09-2021	595.00	NSE	Close
1365	14-09-2021	567.15	BSE	Close
1366	14-09-2021	566.75	NSE	Close
1367	13-09-2021	541.55	BSE	Close
1368	13-09-2021	543.55	NSE	Close
1369	10-09-2021	541.55	BSE	Close
1370	10-09-2021	543.55	NSE	Close
1371	09-09-2021	532.40	BSE	Close
1372	09-09-2021	533.75	NSE	Close
1373	08-09-2021	529.35	BSE	Close
1374	08-09-2021	531.45	NSE	Close
1375	07-09-2021	535.00	BSE	Close
1376	07-09-2021	531.05	NSE	Close
1377	06-09-2021	530.25	BSE	Close
1378	06-09-2021	530.50	NSE	Close
1379	03-09-2021	527.80	BSE	Close
1380	03-09-2021	527.60	NSE	Close
1381	02-09-2021	524.25	BSE	Close
1382	02-09-2021	525.10	NSE	Close
1383	01-09-2021	526.10	BSE	Close
1384	01-09-2021	526.25	NSE	Close
1385	31-08-2021	528.80	BSE	Close
1386	31-08-2021	528.35	NSE	Close
1387	30-08-2021	523.50	BSE	Close
1388	30-08-2021	524.20	NSE	Close
1389	27-08-2021	526.60	BSE	Close
1390	27-08-2021	526.40	NSE	Close
1391	26-08-2021	518.65	BSE	Close
1392	26-08-2021	519.80	NSE	Close
1393	25-08-2021	512.25	BSE	Close
1394	25-08-2021	512.35	NSE	Close
1395	24-08-2021	505.95	BSE	Close
1396	24-08-2021	499.10	NSE	Close
1397	23-08-2021	531.20	BSE	Close
1398	23-08-2021	530.70	NSE	Close
1399	20-08-2021	549.40	BSE	Close
1400	20-08-2021	549.60	NSE	Close
1401	19-08-2021	549.40	BSE	Close
1402	19-08-2021	549.60	NSE	Close
1403	18-08-2021	560.70	BSE	Close
1404	18-08-2021	561.80	NSE	Close
1405	17-08-2021	562.95	BSE	Close
1406	17-08-2021	563.20	NSE	Close
1407	16-08-2021	566.25	BSE	Close
1408	16-08-2021	566.90	NSE	Close
1409	13-08-2021	564.10	BSE	Close
1410	13-08-2021	562.45	NSE	Close
1411	12-08-2021	554.15	BSE	Close
1412	12-08-2021	552.20	NSE	Close
1413	11-08-2021	535.00	BSE	Close
1414	11-08-2021	535.85	NSE	Close
1415	10-08-2021	552.25	BSE	Close
1416	10-08-2021	552.55	NSE	Close
1417	09-08-2021	566.55	BSE	Close
1418	09-08-2021	566.30	NSE	Close
1419	06-08-2021	547.00	BSE	Close
1420	06-08-2021	548.00	NSE	Close
1421	05-08-2021	555.00	BSE	Close
1422	05-08-2021	558.00	NSE	Close
1423	04-08-2021	575.45	BSE	Close
1424	04-08-2021	575.95	NSE	Close
1425	03-08-2021	557.80	BSE	Close
1426	03-08-2021	558.65	NSE	Close
1427	02-08-2021	562.10	BSE	Close
1428	02-08-2021	561.90	NSE	Close
1429	30-07-2021	572.70	BSE	Close
1430	30-07-2021	572.25	NSE	Close
1431	29-07-2021	553.85	BSE	Close
1432	29-07-2021	553.60	NSE	Close
1433	28-07-2021	563.25	BSE	Close
1434	28-07-2021	563.75	NSE	Close
1435	27-07-2021	547.15	BSE	Close
1436	27-07-2021	546.30	NSE	Close
1437	26-07-2021	539.65	BSE	Close
1438	26-07-2021	540.35	NSE	Close
1439	23-07-2021	539.30	BSE	Close
1440	23-07-2021	539.05	NSE	Close
1441	22-07-2021	536.35	BSE	Close
1442	22-07-2021	535.55	NSE	Close
1443	21-07-2021	536.35	BSE	Close
1444	21-07-2021	535.55	NSE	Close
1445	20-07-2021	550.05	BSE	Close
1446	20-07-2021	550.90	NSE	Close
1447	19-07-2021	547.90	BSE	Close
1448	19-07-2021	547.15	NSE	Close
1449	16-07-2021	557.25	BSE	Close
1450	16-07-2021	558.35	NSE	Close
1451	15-07-2021	552.10	BSE	Close
1452	15-07-2021	551.85	NSE	Close
1453	14-07-2021	560.35	BSE	Close
1454	14-07-2021	560.95	NSE	Close
1455	13-07-2021	558.40	BSE	Close
1456	13-07-2021	558.40	NSE	Close
1457	12-07-2021	569.45	BSE	Close
1458	12-07-2021	567.45	NSE	Close
1459	09-07-2021	550.45	BSE	Close
1460	09-07-2021	551.15	NSE	Close
1461	08-07-2021	542.05	BSE	Close
1462	08-07-2021	542.65	NSE	Close
1463	07-07-2021	552.05	BSE	Close
1464	07-07-2021	553.20	NSE	Close
1465	06-07-2021	572.55	BSE	Close
1466	06-07-2021	572.95	NSE	Close
1467	05-07-2021	591.15	BSE	Close
1468	05-07-2021	592.00	NSE	Close
1469	02-07-2021	555.90	BSE	Close
1470	02-07-2021	555.35	NSE	Close
1471	01-07-2021	597.65	BSE	Close
1472	01-07-2021	598.00	NSE	Close
1473	30-06-2021	611.85	BSE	Close
1474	30-06-2021	610.25	NSE	Close
1475	29-06-2021	557.50	BSE	Close
1476	29-06-2021	558.15	NSE	Close
1477	28-06-2021	497.65	BSE	Close
1478	28-06-2021	498.05	NSE	Close
1479	25-06-2021	485.00	BSE	Close
1480	25-06-2021	484.95	NSE	Close
1481	24-06-2021	435.75	BSE	Close
1482	24-06-2021	434.85	NSE	Close
1483	23-06-2021	430.15	BSE	Close
1484	23-06-2021	430.25	NSE	Close
1485	22-06-2021	431.20	BSE	Close
1486	22-06-2021	430.55	NSE	Close
1487	21-06-2021	430.75	BSE	Close
1488	21-06-2021	431.60	NSE	Close
1489	18-06-2021	442.90	BSE	Close
1490	18-06-2021	443.45	NSE	Close
1491	17-06-2021	441.75	BSE	Close
1492	17-06-2021	441.20	NSE	Close
1493	16-06-2021	434.30	BSE	Close
1494	16-06-2021	434.35	NSE	Close
1495	15-06-2021	433.40	BSE	Close
1496	15-06-2021	433.75	NSE	Close
1497	14-06-2021	437.90	BSE	Close
1498	14-06-2021	437.70	NSE	Close
1499	11-06-2021	439.35	BSE	Close
1500	11-06-2021	439.35	NSE	Close
1501	10-06-2021	438.55	BSE	Close
1502	10-06-2021	439.10	NSE	Close
1503	09-06-2021	447.15	BSE	Close
1504	09-06-2021	446.95	NSE	Close
1505	08-06-2021	449.10	BSE	Close
1506	08-06-2021	446.40	NSE	Close
1507	07-06-2021	420.90	BSE	Close
1508	07-06-2021	422.35	NSE	Close
1509	04-06-2021	423.10	BSE	Close
1510	04-06-2021	423.45	NSE	Close
1511	03-06-2021	420.00	BSE	Close
1512	03-06-2021	418.20	NSE	Close
1513	02-06-2021	408.80	BSE	Close
1514	02-06-2021	409.40	NSE	Close
1515	01-06-2021	413.40	BSE	Close
1516	01-06-2021	412.80	NSE	Close
1517	31-05-2021	413.30	BSE	Close
1518	31-05-2021	412.70	NSE	Close
1519	28-05-2021	407.25	BSE	Close
1520	28-05-2021	407.30	NSE	Close
1521	27-05-2021	412.15	BSE	Close
1522	27-05-2021	412.15	NSE	Close
1523	26-05-2021	411.90	BSE	Close
1524	26-05-2021	413.35	NSE	Close
1525	25-05-2021	410.00	BSE	Close
1526	25-05-2021	410.20	NSE	Close
1527	24-05-2021	418.15	BSE	Close
1528	24-05-2021	417.85	NSE	Close
1529	21-05-2021	419.35	BSE	Close
1530	21-05-2021	417.85	NSE	Close
1531	17-05-2021	429.05	BSE	Close
1532	17-05-2021	429.30	NSE	Close
1533	14-05-2021	420.20	BSE	Close
1534	14-05-2021	418.85	NSE	Close
1535	13-05-2021	428.85	BSE	Close
1536	13-05-2021	430.15	NSE	Close
1537	12-05-2021	434.50	BSE	Close
1538	12-05-2021	430.15	NSE	Close
1539	11-05-2021	441.35	BSE	Close
1540	11-05-2021	441.70	NSE	Close
1541	10-05-2021	448.85	BSE	Close
1542	10-05-2021	449.45	NSE	Close
1543	07-05-2021	427.35	BSE	Close
1544	07-05-2021	427.10	NSE	Close
1545	06-05-2021	424.10	BSE	Close
1546	06-05-2021	424.45	NSE	Close
1547	05-05-2021	426.40	BSE	Close
1548	05-05-2021	425.30	NSE	Close
1549	04-05-2021	412.50	BSE	Close
1550	04-05-2021	413.55	NSE	Close
1551	03-05-2021	445.85	BSE	Close
1552	03-05-2021	445.55	NSE	Close
1553	30-04-2021	386.10	BSE	Close
1554	30-04-2021	386.10	NSE	Close
1555	29-04-2021	374.40	BSE	Close
1556	29-04-2021	374.60	NSE	Close
1557	28-04-2021	362.80	BSE	Close
1558	28-04-2021	361.70	NSE	Close
1559	27-04-2021	340.00	BSE	Close
1560	27-04-2021	340.50	NSE	Close
1561	26-04-2021	341.00	BSE	Close
1562	26-04-2021	340.90	NSE	Close
1563	23-04-2021	331.50	BSE	Close
1564	23-04-2021	331.20	NSE	Close
1565	22-04-2021	337.35	BSE	Close
1566	22-04-2021	338.10	NSE	Close
1567	21-04-2021	322.00	BSE	Close
1568	21-04-2021	323.05	NSE	Close
1569	20-04-2021	322.00	BSE	Close
1570	20-04-2021	323.05	NSE	Close
1571	19-04-2021	325.55	BSE	Close
1572	19-04-2021	324.90	NSE	Close
1573	16-04-2021	341.90	BSE	Close
1574	16-04-2021	342.65	NSE	Close
1575	15-04-2021	325.75	BSE	Close
1576	15-04-2021	325.75	NSE	Close
1577	14-04-2021	313.95	BSE	Close
1578	14-04-2021	314.15	NSE	Close
1579	13-04-2021	314.30	BSE	Close
1580	13-04-2021	314.15	NSE	Close
1581	12-04-2021	298.45	BSE	Close
1582	12-04-2021	297.20	NSE	Close
1583	09-04-2021	318.95	BSE	Close
1584	09-04-2021	317.90	NSE	Close
1585	08-04-2021	313.00	BSE	Close
1586	08-04-2021	309.85	NSE	Close
1587	07-04-2021	302.10	BSE	Close
1588	07-04-2021	301.15	NSE	Close
1589	06-04-2021	301.50	BSE	Close
1590	06-04-2021	301.55	NSE	Close
1591	05-04-2021	299.05	BSE	Close
1592	05-04-2021	298.55	NSE	Close
1593	02-04-2021	304.60	BSE	Close
1594	02-04-2021	304.05	NSE	Close
1595	01-04-2021	304.60	BSE	Close
1596	01-04-2021	304.05	NSE	Close
1597	31-03-2021	289.00	BSE	Close
1598	31-03-2021	290.85	NSE	Close
1599	30-03-2021	295.00	BSE	Close
1600	30-03-2021	293.70	NSE	Close
1601	29-03-2021	294.70	BSE	Close
1602	29-03-2021	294.40	NSE	Close
1603	26-03-2021	294.25	BSE	Close
1604	26-03-2021	294.40	NSE	Close
1605	25-03-2021	295.35	BSE	Close
1606	25-03-2021	294.90	NSE	Close
1607	24-03-2021	300.05	BSE	Close
1608	24-03-2021	299.90	NSE	Close
1609	23-03-2021	300.50	BSE	Close
1610	23-03-2021	301.30	NSE	Close
1611	22-03-2021	305.45	BSE	Close
1612	22-03-2021	304.95	NSE	Close
1613	19-03-2021	299.20	BSE	Close
1614	19-03-2021	298.45	NSE	Close
1615	18-03-2021	299.00	BSE	Close
1616	18-03-2021	298.50	NSE	Close
1617	17-03-2021	304.15	BSE	Close
1618	17-03-2021	303.45	NSE	Close
1619	16-03-2021	312.00	BSE	Close
1620	16-03-2021	312.10	NSE	Close
1621	15-03-2021	313.65	BSE	Close
1622	15-03-2021	311.80	NSE	Close
1623	12-03-2021	313.95	BSE	Close
1624	12-03-2021	313.60	NSE	Close
1625	11-03-2021	317.55	BSE	Close
1626	11-03-2021	318.20	NSE	Close
1627	10-03-2021	319.15	BSE	Close
1628	10-03-2021	318.20	NSE	Close
1629	09-03-2021	320.75	BSE	Close
1630	09-03-2021	321.75	NSE	Close
1631	08-03-2021	321.10	BSE	Close
1632	08-03-2021	320.45	NSE	Close
1633	05-03-2021	318.50	BSE	Close
1634	05-03-2021	320.65	NSE	Close
1635	04-03-2021	331.10	BSE	Close
1636	04-03-2021	332.05	NSE	Close
1637	03-03-2021	324.60	BSE	Close
1638	03-03-2021	324.95	NSE	Close
1639	02-03-2021	312.95	BSE	Close
1640	02-03-2021	310.20	NSE	Close
1641	01-03-2021	302.70	BSE	Close
1642	01-03-2021	303.60	NSE	Close
1643	26-02-2021	0.00	BSE	Close
1644	26-02-2021	302.10	NSE	Close
1645	25-02-2021	308.25	BSE	Close
1646	25-02-2021	307.45	NSE	Close
1647	24-02-2021	304.00	BSE	Close
1648	24-02-2021	304.15	NSE	Close
1649	23-02-2021	299.15	BSE	Close
1650	23-02-2021	299.75	NSE	Close
1651	22-02-2021	286.55	BSE	Close
1652	22-02-2021	286.55	NSE	Close
1653	19-02-2021	292.30	BSE	Close
1654	19-02-2021	290.85	NSE	Close
1655	18-02-2021	300.50	BSE	Close
1656	18-02-2021	300.55	NSE	Close
1657	17-02-2021	290.25	BSE	Close
1658	17-02-2021	290.40	NSE	Close
1659	16-02-2021	294.40	BSE	Close
1660	16-02-2021	291.25	NSE	Close
1661	15-02-2021	290.55	BSE	Close
1662	15-02-2021	291.70	NSE	Close
1663	12-02-2021	308.50	BSE	Close
1664	12-02-2021	308.90	NSE	Close
1665	11-02-2021	313.65	BSE	Close
1666	11-02-2021	313.95	NSE	Close
1667	10-02-2021	313.00	BSE	Close
1668	10-02-2021	313.00	NSE	Close
1669	09-02-2021	312.00	BSE	Close
1670	09-02-2021	311.25	NSE	Close
1671	08-02-2021	307.70	BSE	Close
1672	08-02-2021	308.15	NSE	Close
1673	05-02-2021	308.75	BSE	Close
1674	05-02-2021	308.85	NSE	Close
1675	04-02-2021	318.40	BSE	Close
1676	04-02-2021	318.85	NSE	Close
1677	03-02-2021	318.35	BSE	Close
1678	03-02-2021	317.65	NSE	Close
1679	02-02-2021	318.25	BSE	Close
1680	02-02-2021	317.70	NSE	Close
1681	01-02-2021	315.75	BSE	Close
1682	01-02-2021	316.50	NSE	Close
1683	29-01-2021	311.35	BSE	Close
1684	29-01-2021	309.60	NSE	Close
1685	28-01-2021	315.00	BSE	Close
1686	28-01-2021	315.95	NSE	Close
1687	27-01-2021	319.00	BSE	Close
1688	27-01-2021	317.60	NSE	Close
1689	26-01-2021	319.75	BSE	Close
1690	26-01-2021	319.65	NSE	Close
1691	25-01-2021	319.75	BSE	Close
1692	25-01-2021	319.65	NSE	Close
1693	22-01-2021	324.95	BSE	Close
1694	22-01-2021	323.50	NSE	Close
1695	21-01-2021	323.50	BSE	Close
1696	21-01-2021	323.10	NSE	Close
1697	20-01-2021	325.95	BSE	Close
1698	20-01-2021	326.55	NSE	Close
1699	19-01-2021	326.00	BSE	Close
1700	19-01-2021	326.00	NSE	Close
1701	18-01-2021	320.65	BSE	Close
1702	18-01-2021	321.75	NSE	Close
1703	15-01-2021	330.00	BSE	Close
1704	15-01-2021	331.20	NSE	Close
1705	14-01-2021	340.55	BSE	Close
1706	14-01-2021	341.05	NSE	Close
1707	13-01-2021	344.75	BSE	Close
1708	13-01-2021	346.30	NSE	Close
1709	12-01-2021	344.05	BSE	Close
1710	12-01-2021	343.40	NSE	Close
1711	11-01-2021	323.00	BSE	Close
1712	11-01-2021	324.05	NSE	Close
1713	08-01-2021	327.70	BSE	Close
1714	08-01-2021	327.55	NSE	Close
1715	07-01-2021	331.00	BSE	Close
1716	07-01-2021	331.85	NSE	Close
1717	06-01-2021	333.00	BSE	Close
1718	06-01-2021	331.50	NSE	Close
1719	05-01-2021	324.05	BSE	Close
1720	05-01-2021	321.25	NSE	Close
1721	04-01-2021	0.00	BSE	Close
1722	04-01-2021	0.00	NSE	Close
1723	01-01-2021	0.00	BSE	Close
1724	01-01-2021	0.00	NSE	Close
1725	31-12-2020	0.00	BSE	Close
1726	31-12-2020	0.00	NSE	Close
1727	30-12-2020	0.00	BSE	Close
1728	30-12-2020	0.00	NSE	Close
1729	29-12-2020	0.00	BSE	Close
1730	29-12-2020	0.00	NSE	Close
1731	28-12-2020	0.00	BSE	Close
1732	28-12-2020	0.00	NSE	Close
1733	25-12-2020	0.00	BSE	Close
1734	25-12-2020	0.00	NSE	Close
1735	24-12-2020	0.00	BSE	Close
1736	24-12-2020	0.00	NSE	Close
1737	23-12-2020	0.00	BSE	Close
1738	23-12-2020	0.00	NSE	Close
1739	22-12-2020	0.00	BSE	Close
1740	22-12-2020	0.00	NSE	Close
1741	21-12-2020	308.00	BSE	Close
1742	21-12-2020	306.55	NSE	Close
1743	18-12-2020	336.00	BSE	Close
1744	18-12-2020	335.05	NSE	Close
1745	17-12-2020	330.05	BSE	Close
1746	17-12-2020	329.20	NSE	Close
1747	16-12-2020	332.10	BSE	Close
1748	16-12-2020	332.65	NSE	Close
1749	15-12-2020	339.25	BSE	Close
1750	15-12-2020	338.95	NSE	Close
1751	14-12-2020	319.90	BSE	Close
1752	14-12-2020	319.25	NSE	Close
1753	11-12-2020	313.90	BSE	Close
1754	11-12-2020	312.10	NSE	Close
1755	10-12-2020	311.00	BSE	Close
1756	10-12-2020	310.85	NSE	Close
1757	09-12-2020	312.00	BSE	Close
1758	09-12-2020	310.15	NSE	Close
1759	08-12-2020	299.80	BSE	Close
1760	08-12-2020	298.90	NSE	Close
1761	07-12-2020	306.20	BSE	Close
1762	07-12-2020	305.65	NSE	Close
1763	04-12-2020	299.30	BSE	Close
1764	04-12-2020	299.85	NSE	Close
1765	03-12-2020	299.30	BSE	Close
1766	03-12-2020	300.55	NSE	Close
1767	02-12-2020	293.00	BSE	Close
1768	02-12-2020	294.95	NSE	Close
1769	01-12-2020	296.20	BSE	Close
1770	01-12-2020	296.30	NSE	Close
1771	30-11-2020	294.35	BSE	Close
1772	30-11-2020	294.30	NSE	Close
1773	27-11-2020	294.35	BSE	Close
1774	27-11-2020	294.30	NSE	Close
1775	26-11-2020	297.80	BSE	Close
1776	26-11-2020	298.90	NSE	Close
1777	25-11-2020	287.55	BSE	Close
1778	25-11-2020	287.85	NSE	Close
1779	24-11-2020	293.70	BSE	Close
1780	24-11-2020	292.80	NSE	Close
1781	23-11-2020	285.55	BSE	Close
1782	23-11-2020	286.75	NSE	Close
1783	20-11-2020	284.85	BSE	Close
1784	20-11-2020	285.60	NSE	Close
1785	19-11-2020	281.55	BSE	Close
1786	19-11-2020	281.95	NSE	Close
1787	18-11-2020	283.45	BSE	Close
1788	18-11-2020	284.55	NSE	Close
1789	17-11-2020	285.30	BSE	Close
1790	17-11-2020	286.00	NSE	Close
1791	16-11-2020	285.15	BSE	Close
1792	16-11-2020	285.35	NSE	Close
1793	13-11-2020	282.55	BSE	Close
1794	13-11-2020	282.10	NSE	Close
1795	12-11-2020	280.50	BSE	Close
1796	12-11-2020	280.35	NSE	Close
1797	11-11-2020	284.35	BSE	Close
1798	11-11-2020	285.75	NSE	Close
1799	10-11-2020	295.15	BSE	Close
1800	10-11-2020	295.50	NSE	Close
1801	09-11-2020	304.20	BSE	Close
1802	09-11-2020	301.65	NSE	Close
1803	06-11-2020	287.35	BSE	Close
1804	06-11-2020	287.80	NSE	Close
1805	05-11-2020	274.75	BSE	Close
1806	05-11-2020	274.05	NSE	Close
1807	04-11-2020	274.20	BSE	Close
1808	04-11-2020	273.10	NSE	Close
1809	03-11-2020	271.70	BSE	Close
1810	03-11-2020	271.85	NSE	Close
1811	02-11-2020	275.90	BSE	Close
1812	02-11-2020	274.85	NSE	Close
1813	30-10-2020	284.40	BSE	Close
1814	30-10-2020	281.10	NSE	Close
1815	29-10-2020	274.35	BSE	Close
1816	29-10-2020	275.25	NSE	Close
1817	28-10-2020	283.00	BSE	Close
1818	28-10-2020	281.75	NSE	Close
1819	27-10-2020	280.60	BSE	Close
1820	27-10-2020	280.65	NSE	Close
1821	26-10-2020	286.00	BSE	Close
1822	26-10-2020	285.30	NSE	Close
1823	23-10-2020	284.00	BSE	Close
1824	23-10-2020	285.25	NSE	Close
1825	22-10-2020	284.00	BSE	Close
1826	22-10-2020	284.90	NSE	Close
1827	21-10-2020	285.80	BSE	Close
1828	21-10-2020	286.45	NSE	Close
1829	20-10-2020	285.80	BSE	Close
1830	20-10-2020	286.65	NSE	Close
1831	19-10-2020	283.10	BSE	Close
1832	19-10-2020	283.75	NSE	Close
1833	16-10-2020	285.10	BSE	Close
1834	16-10-2020	284.65	NSE	Close
1835	15-10-2020	286.15	BSE	Close
1836	15-10-2020	284.30	NSE	Close
1837	14-10-2020	290.60	BSE	Close
1838	14-10-2020	289.05	NSE	Close
1839	13-10-2020	297.00	BSE	Close
1840	13-10-2020	291.70	NSE	Close
1841	12-10-2020	290.70	BSE	Close
1842	12-10-2020	288.90	NSE	Close
1843	09-10-2020	291.40	BSE	Close
1844	09-10-2020	291.65	NSE	Close
1845	08-10-2020	291.80	BSE	Close
1846	08-10-2020	292.55	NSE	Close
1847	07-10-2020	292.20	BSE	Close
1848	07-10-2020	293.15	NSE	Close
1849	06-10-2020	296.10	BSE	Close
1850	06-10-2020	296.20	NSE	Close
1851	05-10-2020	291.60	BSE	Close
1852	05-10-2020	292.65	NSE	Close
1853	02-10-2020	298.70	BSE	Close
1854	02-10-2020	298.40	NSE	Close
1855	01-10-2020	303.75	BSE	Close
1856	01-10-2020	298.40	NSE	Close
1857	30-09-2020	299.70	BSE	Close
1858	30-09-2020	299.30	NSE	Close
1859	29-09-2020	304.00	BSE	Close
1860	29-09-2020	304.05	NSE	Close
1861	28-09-2020	308.70	BSE	Close
1862	28-09-2020	307.70	NSE	Close
1863	25-09-2020	303.70	BSE	Close
1864	25-09-2020	301.95	NSE	Close
1865	24-09-2020	292.80	BSE	Close
1866	24-09-2020	293.60	NSE	Close
1867	23-09-2020	304.00	BSE	Close
1868	23-09-2020	304.90	NSE	Close
1869	22-09-2020	293.10	BSE	Close
1870	22-09-2020	292.95	NSE	Close
1871	21-09-2020	301.30	BSE	Close
1872	21-09-2020	300.05	NSE	Close
1873	18-09-2020	305.70	BSE	Close
1874	18-09-2020	307.10	NSE	Close
1875	17-09-2020	308.50	BSE	Close
1876	17-09-2020	308.15	NSE	Close
1877	16-09-2020	316.55	BSE	Close
1878	16-09-2020	316.35	NSE	Close
1879	15-09-2020	320.00	BSE	Close
1880	15-09-2020	320.30	NSE	Close
1881	14-09-2020	312.70	BSE	Close
1882	14-09-2020	312.70	NSE	Close
1883	11-09-2020	301.20	BSE	Close
1884	11-09-2020	301.05	NSE	Close
1885	10-09-2020	306.00	BSE	Close
1886	10-09-2020	307.05	NSE	Close
1887	09-09-2020	308.65	BSE	Close
1888	09-09-2020	303.45	NSE	Close
1889	08-09-2020	297.80	BSE	Close
1890	08-09-2020	298.30	NSE	Close
1891	07-09-2020	301.00	BSE	Close
1892	07-09-2020	300.55	NSE	Close
1893	04-09-2020	308.85	BSE	Close
1894	04-09-2020	306.95	NSE	Close
1895	03-09-2020	311.60	BSE	Close
1896	03-09-2020	312.50	NSE	Close
1897	02-09-2020	312.00	BSE	Close
1898	02-09-2020	305.00	NSE	Close
1899	01-09-2020	305.85	BSE	Close
1900	01-09-2020	304.90	NSE	Close
1901	31-08-2020	301.00	BSE	Close
1902	31-08-2020	301.55	NSE	Close
1903	28-08-2020	321.05	BSE	Close
1904	28-08-2020	321.35	NSE	Close
1905	27-08-2020	316.15	BSE	Close
1906	27-08-2020	314.65	NSE	Close
1907	26-08-2020	322.00	BSE	Close
1908	26-08-2020	323.25	NSE	Close
1909	25-08-2020	323.05	NSE	Close
1910	25-08-2020	323.40	BSE	Close
1911	24-08-2020	327.20	BSE	Close
1912	24-08-2020	326.95	NSE	Close
1913	21-08-2020	330.50	BSE	Close
1914	21-08-2020	330.95	NSE	Close
1915	20-08-2020	328.40	NSE	Close
1916	20-08-2020	328.45	BSE	Close
1917	19-08-2020	328.00	NSE	Close
1918	19-08-2020	327.90	BSE	Close
1919	18-08-2020	328.35	NSE	Close
1920	18-08-2020	328.40	BSE	Close
1921	17-08-2020	312.90	NSE	Close
1922	17-08-2020	313.30	BSE	Close
1923	14-08-2020	309.55	NSE	Close
1924	14-08-2020	309.35	BSE	Close
1925	13-08-2020	317.70	NSE	Close
1926	13-08-2020	317.55	BSE	Close
1927	12-08-2020	341.15	NSE	Close
1928	12-08-2020	341.55	BSE	Close
1929	11-08-2020	340.25	NSE	Close
1930	11-08-2020	341.15	BSE	Close
1931	10-08-2020	346.20	NSE	Close
1932	10-08-2020	346.25	BSE	Close
1933	07-08-2020	334.85	NSE	Close
1934	07-08-2020	334.65	BSE	Close
1935	06-08-2020	330.75	NSE	Close
1936	06-08-2020	330.95	BSE	Close
1937	05-08-2020	330.45	NSE	Close
1938	05-08-2020	330.75	BSE	Close
1939	04-08-2020	333.60	NSE	Close
1940	04-08-2020	333.30	BSE	Close
1941	03-08-2020	338.50	NSE	Close
1942	03-08-2020	338.55	BSE	Close
1943	31-07-2020	329.45	NSE	Close
1944	31-07-2020	329.75	BSE	Close
1945	30-07-2020	341.70	NSE	Close
1946	30-07-2020	340.90	BSE	Close
1947	29-07-2020	341.65	NSE	Close
1948	29-07-2020	341.55	BSE	Close
1949	28-07-2020	306.35	NSE	Close
1950	28-07-2020	306.25	BSE	Close
1951	27-07-2020	291.00	NSE	Close
1952	27-07-2020	290.50	BSE	Close
1953	24-07-2020	298.55	NSE	Close
1954	24-07-2020	298.10	BSE	Close
1955	23-07-2020	304.65	NSE	Close
1956	23-07-2020	304.60	BSE	Close
1957	22-07-2020	307.75	NSE	Close
1958	22-07-2020	308.30	BSE	Close
1959	21-07-2020	295.45	NSE	Close
1960	21-07-2020	295.55	BSE	Close
1961	20-07-2020	301.25	NSE	Close
1962	20-07-2020	301.60	BSE	Close
1963	17-07-2020	306.30	NSE	Close
1964	17-07-2020	306.45	BSE	Close
1965	16-07-2020	309.20	NSE	Close
1966	16-07-2020	309.10	BSE	Close
1967	15-07-2020	279.30	NSE	Close
1968	15-07-2020	279.10	BSE	Close
1969	14-07-2020	291.70	NSE	Close
1970	14-07-2020	291.85	BSE	Close
1971	13-07-2020	266.05	NSE	Close
1972	13-07-2020	267.95	BSE	Close
1973	10-07-2020	255.70	NSE	Close
1974	10-07-2020	256.20	BSE	Close
1975	09-07-2020	260.60	NSE	Close
1976	09-07-2020	261.05	BSE	Close
1977	08-07-2020	255.05	NSE	Close
1978	07-07-2020	256.95	NSE	Close
1979	06-07-2020	257.35	NSE	Close
1980	03-07-2020	251.25	NSE	Close
1981	02-07-2020	255.75	NSE	Close
1982	01-07-2020	262.65	NSE	Close
1983	30-06-2020	259.40	NSE	Close
1984	29-06-2020	259.10	NSE	Close
1985	26-06-2020	262.45	NSE	Close
1986	25-06-2020	267.40	NSE	Close
1987	24-06-2020	263.20	NSE	Close
1988	23-06-2020	268.55	NSE	Close
1989	22-06-2020	267.05	NSE	Close
1990	19-06-2020	268.85	NSE	Close
1991	18-06-2020	263.45	NSE	Close
1992	17-06-2020	244.00	NSE	Close
1993	16-06-2020	244.65	NSE	Close
1994	15-06-2020	247.75	NSE	Close
1995	12-06-2020	255.50	NSE	Close
1996	11-06-2020	255.90	NSE	Close
1997	10-06-2020	259.30	NSE	Close
1998	09-06-2020	251.75	NSE	Close
1999	08-06-2020	256.85	NSE	Close
2000	05-06-2020	252.25	NSE	Close
2001	04-06-2020	226.05	NSE	Close
2002	03-06-2020	225.35	NSE	Close
2003	02-06-2020	224.10	NSE	Close
2004	01-06-2020	218.60	NSE	Close
2005	29-05-2020	216.80	NSE	Close
2006	28-05-2020	221.35	NSE	Close
2007	27-05-2020	215.50	NSE	Close
2008	26-05-2020	205.25	NSE	Close
2009	22-05-2020	202.70	NSE	Close
2010	21-05-2020	205.10	NSE	Close
2011	20-05-2020	203.40	NSE	Close
2012	19-05-2020	198.30	NSE	Close
2013	18-05-2020	200.40	NSE	Close
2014	15-05-2020	210.65	NSE	Close
2015	14-05-2020	213.80	NSE	Close
2016	13-05-2020	211.90	NSE	Close
2017	12-05-2020	217.50	NSE	Close
2018	11-05-2020	223.90	NSE	Close
2019	08-05-2020	233.95	NSE	Close
2020	07-05-2020	237.85	NSE	Close
2021	06-05-2020	242.45	NSE	Close
2022	05-05-2020	235.15	NSE	Close
2023	04-05-2020	242.25	NSE	Close
2024	30-04-2020	255.00	NSE	Close
2025	29-04-2020	245.90	NSE	Close
2026	28-04-2020	234.40	NSE	Close
2027	27-04-2020	223.25	NSE	Close
2028	24-04-2020	212.65	NSE	Close
2029	23-04-2020	211.35	NSE	Close
2030	22-04-2020	210.00	NSE	Close
2031	21-04-2020	211.40	NSE	Close
2032	20-04-2020	213.30	NSE	Close
2033	17-04-2020	207.10	NSE	Close
2034	16-04-2020	202.45	NSE	Close
2035	15-04-2020	193.55	NSE	Close
2036	13-04-2020	191.40	NSE	Close
2037	09-04-2020	201.35	NSE	Close
2038	08-04-2020	205.35	NSE	Close
2039	07-04-2020	203.30	NSE	Close
2040	03-04-2020	193.75	NSE	Close
2041	01-04-2020	187.50	NSE	Close
2042	31-03-2020	178.60	NSE	Close
2043	30-03-2020	170.10	NSE	Close
2044	27-03-2020	162.40	NSE	Close
2045	26-03-2020	148.55	NSE	Close
2046	25-03-2020	135.80	NSE	Close
2047	24-03-2020	125.55	NSE	Close
2048	23-03-2020	144.10	NSE	Close
2049	20-03-2020	175.25	NSE	Close
2050	19-03-2020	177.15	NSE	Close
2051	18-03-2020	203.10	NSE	Close
2052	17-03-2020	205.00	NSE	Close
2053	16-03-2020	203.70	NSE	Close
2054	13-03-2020	195.80	NSE	Close
2055	12-03-2020	200.70	NSE	Close
2056	11-03-2020	240.65	NSE	Close
2057	09-03-2020	237.10	NSE	Close
2058	06-03-2020	247.55	NSE	Close
2059	05-03-2020	251.35	NSE	Close
2060	04-03-2020	243.20	NSE	Close
2061	03-03-2020	253.70	NSE	Close
2062	02-03-2020	257.05	NSE	Close
2063	28-02-2020	259.20	NSE	Close
2064	27-02-2020	264.10	NSE	Close
2065	26-02-2020	267.35	NSE	Close
2066	25-02-2020	266.35	NSE	Close
2067	24-02-2020	269.50	NSE	Close
2068	20-02-2020	276.10	NSE	Close
2069	19-02-2020	276.20	NSE	Close
2070	18-02-2020	278.85	NSE	Close
2071	17-02-2020	279.60	NSE	Close
2072	14-02-2020	286.35	NSE	Close
2073	13-02-2020	293.35	NSE	Close
2074	12-02-2020	294.55	NSE	Close
2075	11-02-2020	286.55	NSE	Close
2076	10-02-2020	294.45	NSE	Close
2077	07-02-2020	311.25	NSE	Close
2078	06-02-2020	317.60	NSE	Close
2079	05-02-2020	302.20	NSE	Close
2080	04-02-2020	304.25	NSE	Close
2081	03-02-2020	308.95	NSE	Close
2082	01-02-2020	308.25	NSE	Close
2083	31-01-2020	319.45	NSE	Close
2084	30-01-2020	323.90	NSE	Close
2085	29-01-2020	334.85	NSE	Close
2086	28-01-2020	324.35	NSE	Close
2087	27-01-2020	337.85	NSE	Close
2088	24-01-2020	341.15	NSE	Close
2089	23-01-2020	341.80	NSE	Close
2090	22-01-2020	346.05	NSE	Close
2091	21-01-2020	343.60	NSE	Close
2092	20-01-2020	350.80	NSE	Close
2093	17-01-2020	355.90	NSE	Close
2094	16-01-2020	364.30	NSE	Close
2095	15-01-2020	357.50	NSE	Close
2096	14-01-2020	359.05	NSE	Close
2097	13-01-2020	335.75	NSE	Close
2098	10-01-2020	311.40	NSE	Close
2099	09-01-2020	310.60	NSE	Close
2100	08-01-2020	310.05	NSE	Close
2101	07-01-2020	308.80	NSE	Close
2102	06-01-2020	298.20	NSE	Close
2103	03-01-2020	309.00	NSE	Close
2104	02-01-2020	312.40	NSE	Close
2105	01-01-2020	317.20	NSE	Close
2106	31-12-2019	293.40	NSE	Close
2107	30-12-2019	291.20	NSE	Close
2108	27-12-2019	288.50	NSE	Close
2109	26-12-2019	284.10	NSE	Close
2110	24-12-2019	282.70	NSE	Close
2111	23-12-2019	284.50	NSE	Close
2112	20-12-2019	283.30	NSE	Close
2113	19-12-2019	287.25	NSE	Close
2114	18-12-2019	284.55	NSE	Close
2115	17-12-2019	284.85	NSE	Close
2116	16-12-2019	281.85	NSE	Close
2117	13-12-2019	282.20	NSE	Close
2118	12-12-2019	278.25	NSE	Close
2119	11-12-2019	277.55	NSE	Close
2120	10-12-2019	278.00	NSE	Close
2121	09-12-2019	278.75	NSE	Close
2122	06-12-2019	288.35	NSE	Close
2123	05-12-2019	292.15	NSE	Close
2124	04-12-2019	295.35	NSE	Close
2125	03-12-2019	290.00	NSE	Close
2126	02-12-2019	292.75	NSE	Close
2127	29-11-2019	292.50	NSE	Close
2128	28-11-2019	292.15	NSE	Close
2129	27-11-2019	292.10	NSE	Close
2130	26-11-2019	290.85	NSE	Close
2131	25-11-2019	293.05	NSE	Close
2132	22-11-2019	289.80	NSE	Close
2133	21-11-2019	289.45	NSE	Close
2134	20-11-2019	291.15	NSE	Close
2135	19-11-2019	290.95	NSE	Close
2136	18-11-2019	295.35	NSE	Close
2137	15-11-2019	286.60	NSE	Close
2138	14-11-2019	297.35	NSE	Close
2139	13-11-2019	302.15	NSE	Close
2140	11-11-2019	300.25	NSE	Close
2141	08-11-2019	290.10	NSE	Close
2142	07-11-2019	279.15	NSE	Close
2143	06-11-2019	283.35	NSE	Close
2144	05-11-2019	279.00	NSE	Close
2145	04-11-2019	280.30	NSE	Close
2146	01-11-2019	274.65	NSE	Close
2147	31-10-2019	269.30	NSE	Close
2148	30-10-2019	273.90	NSE	Close
2149	29-10-2019	268.60	NSE	Close
2150	27-10-2019	266.15	NSE	Close
2151	25-10-2019	264.25	NSE	Close
2152	24-10-2019	267.75	NSE	Close
2153	23-10-2019	267.85	NSE	Close
2154	22-10-2019	267.20	NSE	Close
2155	18-10-2019	262.25	NSE	Close
2156	17-10-2019	263.40	NSE	Close
2157	16-10-2019	259.95	NSE	Close
2158	15-10-2019	264.10	NSE	Close
2159	14-10-2019	265.05	NSE	Close
2160	11-10-2019	265.50	NSE	Close
2161	10-10-2019	262.75	NSE	Close
2162	09-10-2019	270.45	NSE	Close
2163	07-10-2019	268.55	NSE	Close
2164	04-10-2019	271.65	NSE	Close
2165	03-10-2019	270.50	NSE	Close
2166	01-10-2019	273.30	NSE	Close
2167	30-09-2019	283.80	NSE	Close
2168	27-09-2019	289.40	NSE	Close
2169	26-09-2019	300.20	NSE	Close
2170	25-09-2019	306.15	NSE	Close
2171	24-09-2019	308.10	NSE	Close
2172	23-09-2019	305.15	NSE	Close
2173	20-09-2019	303.65	NSE	Close
2174	19-09-2019	288.80	NSE	Close
2175	18-09-2019	298.10	NSE	Close
2176	17-09-2019	297.20	NSE	Close
2177	16-09-2019	307.20	NSE	Close
2178	13-09-2019	306.40	NSE	Close
2179	12-09-2019	307.00	NSE	Close
2180	11-09-2019	315.75	NSE	Close
2181	09-09-2019	292.30	NSE	Close
2182	06-09-2019	287.60	NSE	Close
2183	05-09-2019	288.25	NSE	Close
2184	04-09-2019	286.25	NSE	Close
2185	03-09-2019	283.00	NSE	Close
2186	30-08-2019	288.10	NSE	Close
2187	29-08-2019	291.30	NSE	Close
2188	28-08-2019	290.00	NSE	Close
2189	27-08-2019	290.80	NSE	Close
2190	26-08-2019	278.75	NSE	Close
2191	23-08-2019	273.30	NSE	Close
2192	22-08-2019	271.20	NSE	Close
2193	21-08-2019	275.20	NSE	Close
2194	20-08-2019	283.20	NSE	Close
2195	19-08-2019	286.45	NSE	Close
2196	16-08-2019	291.15	NSE	Close
2197	14-08-2019	295.90	NSE	Close
2198	13-08-2019	286.75	NSE	Close
2199	09-08-2019	283.30	NSE	Close
2200	08-08-2019	270.55	NSE	Close
2201	07-08-2019	268.40	NSE	Close
2202	06-08-2019	272.10	NSE	Close
2203	05-08-2019	264.35	NSE	Close
2204	02-08-2019	273.35	NSE	Close
2205	01-08-2019	263.05	NSE	Close
2206	31-07-2019	270.15	NSE	Close
2207	30-07-2019	275.20	NSE	Close
2208	29-07-2019	287.05	NSE	Close
2209	26-07-2019	283.05	NSE	Close
2210	25-07-2019	284.10	NSE	Close
2211	24-07-2019	285.65	NSE	Close
2212	23-07-2019	289.95	NSE	Close
2213	22-07-2019	287.20	NSE	Close
2214	19-07-2019	293.40	NSE	Close
2215	18-07-2019	293.00	NSE	Close
2216	17-07-2019	292.80	NSE	Close
2217	16-07-2019	300.50	NSE	Close
2218	15-07-2019	300.55	NSE	Close
2219	12-07-2019	311.10	NSE	Close
2220	11-07-2019	308.95	NSE	Close
2221	10-07-2019	309.80	NSE	Close
2222	09-07-2019	310.55	NSE	Close
2223	08-07-2019	309.90	NSE	Close
2224	05-07-2019	317.90	NSE	Close
2225	04-07-2019	321.65	NSE	Close
2226	03-07-2019	316.85	NSE	Close
2227	02-07-2019	315.95	NSE	Close
2228	01-07-2019	320.25	NSE	Close
2229	28-06-2019	318.80	NSE	Close
2230	27-06-2019	321.90	NSE	Close
2231	26-06-2019	321.10	NSE	Close
2232	25-06-2019	316.80	NSE	Close
2233	24-06-2019	325.10	NSE	Close
2234	21-06-2019	324.05	NSE	Close
2235	20-06-2019	319.35	NSE	Close
2236	19-06-2019	314.25	NSE	Close
2237	18-06-2019	322.05	NSE	Close
2238	17-06-2019	332.40	NSE	Close
2239	14-06-2019	335.25	NSE	Close
2240	13-06-2019	336.85	NSE	Close
2241	12-06-2019	342.05	NSE	Close
2242	11-06-2019	337.35	NSE	Close
2243	10-06-2019	338.60	NSE	Close
2244	07-06-2019	345.85	NSE	Close
2245	06-06-2019	348.05	NSE	Close
2246	04-06-2019	367.05	NSE	Close
2247	03-06-2019	379.65	NSE	Close
2248	31-05-2019	388.00	NSE	Close
2249	30-05-2019	391.55	NSE	Close
2250	29-05-2019	391.15	NSE	Close
2251	28-05-2019	401.85	NSE	Close
2252	27-05-2019	410.85	NSE	Close
2253	24-05-2019	382.35	NSE	Close
2254	23-05-2019	356.50	NSE	Close
2255	22-05-2019	365.35	NSE	Close
2256	21-05-2019	360.35	NSE	Close
2257	20-05-2019	346.25	NSE	Close
2258	17-05-2019	339.40	NSE	Close
2259	16-05-2019	337.65	NSE	Close
2260	15-05-2019	332.80	NSE	Close
2261	14-05-2019	333.25	NSE	Close
2262	13-05-2019	335.80	NSE	Close
2263	10-05-2019	342.40	NSE	Close
2264	09-05-2019	342.20	NSE	Close
2265	08-05-2019	333.40	NSE	Close
2266	07-05-2019	341.45	NSE	Close
2267	06-05-2019	342.10	NSE	Close
2268	03-05-2019	347.15	NSE	Close
2269	02-05-2019	346.75	NSE	Close
2270	30-04-2019	343.25	NSE	Close
2271	26-04-2019	351.00	NSE	Close
2272	25-04-2019	353.60	NSE	Close
2273	24-04-2019	350.60	NSE	Close
2274	23-04-2019	346.00	NSE	Close
2275	22-04-2019	342.60	NSE	Close
2276	18-04-2019	351.00	NSE	Close
2277	16-04-2019	355.40	NSE	Close
2278	15-04-2019	348.40	NSE	Close
2279	12-04-2019	350.55	NSE	Close
2280	11-04-2019	352.60	NSE	Close
2281	10-04-2019	350.65	NSE	Close
2282	09-04-2019	354.30	NSE	Close
2283	08-04-2019	355.95	NSE	Close
2284	05-04-2019	359.85	NSE	Close
2285	04-04-2019	352.40	NSE	Close
2286	03-04-2019	345.15	NSE	Close
2287	02-04-2019	348.05	NSE	Close
2288	01-04-2019	351.35	NSE	Close
2289	29-03-2019	350.25	NSE	Close
2290	28-03-2019	347.05	NSE	Close
2291	09-02-2017	262.90	BSE	Close
2292	09-02-2017	263.25	NSE	Close
2293	08-02-2017	264.90	BSE	Close
2294	08-02-2017	264.85	NSE	Close
2295	07-02-2017	269.50	BSE	Close
2296	07-02-2017	269.35	NSE	Close
2297	06-02-2017	271.60	BSE	Close
2298	06-02-2017	271.50	NSE	Close
2299	03-02-2017	247.60	BSE	Close
2300	03-02-2017	248.70	NSE	Close
2301	02-02-2017	241.50	BSE	Close
2302	02-02-2017	241.80	NSE	Close
2303	01-02-2017	232.65	BSE	Close
2304	01-02-2017	233.25	NSE	Close
2305	31-01-2017	229.20	BSE	Close
2306	31-01-2017	228.85	NSE	Close
2307	30-01-2017	228.55	BSE	Close
2308	30-01-2017	228.20	NSE	Close
2309	27-01-2017	228.55	BSE	Close
2310	27-01-2017	228.90	NSE	Close
2311	26-01-2017	225.50	BSE	Close
2312	26-01-2017	226.00	NSE	Close
2313	25-01-2017	225.50	BSE	Close
2314	25-01-2017	226.00	NSE	Close
2315	24-01-2017	225.90	BSE	Close
2316	24-01-2017	225.60	NSE	Close
2317	23-01-2017	220.90	BSE	Close
2318	23-01-2017	221.80	NSE	Close
2319	20-01-2017	223.85	BSE	Close
2320	20-01-2017	223.55	NSE	Close
2321	19-01-2017	229.10	BSE	Close
2322	19-01-2017	229.40	NSE	Close
2323	18-01-2017	232.05	BSE	Close
2324	18-01-2017	232.55	NSE	Close
2325	17-01-2017	229.20	BSE	Close
2326	17-01-2017	229.05	NSE	Close
2327	16-01-2017	229.10	BSE	Close
2328	16-01-2017	229.45	NSE	Close
2329	13-01-2017	232.80	BSE	Close
2330	13-01-2017	233.25	NSE	Close
2331	12-01-2017	229.15	BSE	Close
2332	12-01-2017	230.05	NSE	Close
2333	11-01-2017	233.10	BSE	Close
2334	11-01-2017	232.15	NSE	Close
2335	10-01-2017	236.15	BSE	Close
2336	10-01-2017	236.30	NSE	Close
2337	09-01-2017	230.50	BSE	Close
2338	09-01-2017	229.90	NSE	Close
2339	06-01-2017	225.15	BSE	Close
2340	06-01-2017	225.15	NSE	Close
2341	05-01-2017	224.65	BSE	Close
2342	05-01-2017	225.05	NSE	Close
2343	04-01-2017	223.05	BSE	Close
2344	04-01-2017	222.85	NSE	Close
2345	03-01-2017	225.25	BSE	Close
2346	03-01-2017	226.10	NSE	Close
2347	02-01-2017	224.40	BSE	Close
2348	02-01-2017	224.70	NSE	Close
2349	30-12-2016	210.20	BSE	Close
2350	30-12-2016	210.55	NSE	Close
2351	29-12-2016	203.80	BSE	Close
2352	29-12-2016	203.65	NSE	Close
2353	28-12-2016	204.45	BSE	Close
2354	28-12-2016	204.35	NSE	Close
2355	27-12-2016	203.55	BSE	Close
2356	27-12-2016	203.30	NSE	Close
2357	26-12-2016	200.25	BSE	Close
2358	26-12-2016	200.60	NSE	Close
2359	23-12-2016	206.15	BSE	Close
2360	23-12-2016	206.20	NSE	Close
2361	22-12-2016	200.00	BSE	Close
2362	22-12-2016	200.65	NSE	Close
2363	21-12-2016	205.55	BSE	Close
2364	21-12-2016	206.55	NSE	Close
2365	20-12-2016	206.00	BSE	Close
2366	20-12-2016	206.60	NSE	Close
2367	19-12-2016	207.40	BSE	Close
2368	19-12-2016	207.95	NSE	Close
2369	16-12-2016	208.55	BSE	Close
2370	16-12-2016	208.50	NSE	Close
2371	15-12-2016	208.25	BSE	Close
2372	15-12-2016	208.90	NSE	Close
2373	14-12-2016	209.70	BSE	Close
2374	14-12-2016	209.95	NSE	Close
2375	13-12-2016	211.20	BSE	Close
2376	13-12-2016	211.25	NSE	Close
2377	12-12-2016	210.40	BSE	Close
2378	12-12-2016	211.25	NSE	Close
2379	09-12-2016	210.85	BSE	Close
2380	09-12-2016	211.35	NSE	Close
2381	08-12-2016	212.80	BSE	Close
2382	08-12-2016	212.35	NSE	Close
2383	07-12-2016	212.80	BSE	Close
2384	07-12-2016	211.85	NSE	Close
2385	06-12-2016	212.20	BSE	Close
2386	06-12-2016	211.95	NSE	Close
2387	05-12-2016	213.10	BSE	Close
2388	05-12-2016	213.45	NSE	Close
2389	02-12-2016	209.45	BSE	Close
2390	02-12-2016	210.70	NSE	Close
2391	01-12-2016	215.65	BSE	Close
2392	01-12-2016	216.15	NSE	Close
2393	30-11-2016	213.40	BSE	Close
2394	30-11-2016	213.70	NSE	Close
2395	29-11-2016	211.00	BSE	Close
2396	29-11-2016	211.85	NSE	Close
2397	28-11-2016	205.60	BSE	Close
2398	28-11-2016	205.50	NSE	Close
2399	25-11-2016	208.60	BSE	Close
2400	25-11-2016	208.35	NSE	Close
2401	24-11-2016	207.90	BSE	Close
2402	24-11-2016	207.55	NSE	Close
2403	23-11-2016	212.30	BSE	Close
2404	23-11-2016	212.35	NSE	Close
2405	22-11-2016	202.25	BSE	Close
2406	22-11-2016	201.50	NSE	Close
2407	21-11-2016	200.25	BSE	Close
2408	21-11-2016	201.15	NSE	Close
2409	18-11-2016	207.35	BSE	Close
2410	18-11-2016	207.35	NSE	Close
2411	17-11-2016	198.70	BSE	Close
2412	17-11-2016	198.00	NSE	Close
2413	16-11-2016	205.10	BSE	Close
2414	16-11-2016	206.05	NSE	Close
2415	15-11-2016	204.95	BSE	Close
2416	15-11-2016	204.90	NSE	Close
2417	14-11-2016	225.60	BSE	Close
2418	14-11-2016	225.40	NSE	Close
2419	11-11-2016	225.60	BSE	Close
2420	11-11-2016	225.40	NSE	Close
2421	10-11-2016	234.55	BSE	Close
2422	10-11-2016	235.45	NSE	Close
2423	09-11-2016	224.10	BSE	Close
2424	09-11-2016	224.95	NSE	Close
2425	08-11-2016	237.80	BSE	Close
2426	08-11-2016	237.75	NSE	Close
2427	07-11-2016	241.75	BSE	Close
2428	07-11-2016	242.10	NSE	Close
2429	04-11-2016	233.80	BSE	Close
2430	04-11-2016	232.65	NSE	Close
2431	03-11-2016	242.75	BSE	Close
2432	03-11-2016	241.90	NSE	Close
2433	02-11-2016	252.05	BSE	Close
2434	02-11-2016	252.85	NSE	Close
2435	01-11-2016	253.65	BSE	Close
2436	01-11-2016	254.35	NSE	Close
2437	31-10-2016	235.55	BSE	Close
2438	31-10-2016	236.45	NSE	Close
2439	28-10-2016	235.55	BSE	Close
2440	28-10-2016	236.45	NSE	Close
2441	27-10-2016	227.80	BSE	Close
2442	27-10-2016	227.15	NSE	Close
2443	26-10-2016	229.65	BSE	Close
2444	26-10-2016	228.45	NSE	Close
2445	25-10-2016	229.10	BSE	Close
2446	25-10-2016	229.90	NSE	Close
2447	24-10-2016	230.85	BSE	Close
2448	24-10-2016	231.30	NSE	Close
2449	21-10-2016	226.00	BSE	Close
2450	21-10-2016	226.35	NSE	Close
2451	20-10-2016	222.10	BSE	Close
2452	20-10-2016	222.00	NSE	Close
2453	19-10-2016	223.80	BSE	Close
2454	19-10-2016	224.10	NSE	Close
2455	18-10-2016	219.15	BSE	Close
2456	18-10-2016	219.70	NSE	Close
2457	17-10-2016	214.75	BSE	Close
2458	17-10-2016	214.15	NSE	Close
2459	14-10-2016	214.10	BSE	Close
2460	14-10-2016	214.20	NSE	Close
2461	13-10-2016	212.35	BSE	Close
2462	13-10-2016	213.00	NSE	Close
2463	12-10-2016	214.80	BSE	Close
2464	12-10-2016	214.75	NSE	Close
2465	11-10-2016	214.80	BSE	Close
2466	11-10-2016	214.75	NSE	Close
2467	10-10-2016	214.80	BSE	Close
2468	10-10-2016	214.75	NSE	Close
2469	07-10-2016	215.50	BSE	Close
2470	07-10-2016	215.95	NSE	Close
2471	06-10-2016	211.05	BSE	Close
2472	06-10-2016	210.85	NSE	Close
2473	05-10-2016	214.90	BSE	Close
2474	05-10-2016	214.55	NSE	Close
2475	04-10-2016	208.70	BSE	Close
2476	04-10-2016	208.75	NSE	Close
2477	03-10-2016	208.35	BSE	Close
2478	03-10-2016	209.20	NSE	Close
2479	30-09-2016	207.85	BSE	Close
2480	30-09-2016	207.85	NSE	Close
2481	29-09-2016	201.85	BSE	Close
2482	29-09-2016	200.60	NSE	Close
2483	28-09-2016	216.45	BSE	Close
2484	28-09-2016	216.85	NSE	Close
2485	27-09-2016	217.30	BSE	Close
2486	27-09-2016	216.55	NSE	Close
2487	26-09-2016	219.90	BSE	Close
2488	26-09-2016	220.20	NSE	Close
2489	23-09-2016	222.90	BSE	Close
2490	23-09-2016	222.80	NSE	Close
2491	22-09-2016	224.55	BSE	Close
2492	22-09-2016	225.55	NSE	Close
2493	21-09-2016	221.45	BSE	Close
2494	21-09-2016	221.60	NSE	Close
2495	20-09-2016	225.85	BSE	Close
2496	20-09-2016	225.40	NSE	Close
2497	19-09-2016	227.80	BSE	Close
2498	19-09-2016	228.90	NSE	Close
2499	16-09-2016	221.90	BSE	Close
2500	16-09-2016	221.95	NSE	Close
2501	15-09-2016	217.75	BSE	Close
2502	15-09-2016	217.25	NSE	Close
2503	14-09-2016	215.50	BSE	Close
2504	14-09-2016	215.30	NSE	Close
2505	13-09-2016	211.20	BSE	Close
2506	13-09-2016	211.45	NSE	Close
2507	12-09-2016	211.20	BSE	Close
2508	12-09-2016	211.45	NSE	Close
2509	09-09-2016	219.40	BSE	Close
2510	09-09-2016	219.60	NSE	Close
2511	08-09-2016	217.80	BSE	Close
2512	08-09-2016	218.45	NSE	Close
2513	07-09-2016	218.10	BSE	Close
2514	07-09-2016	218.45	NSE	Close
2515	06-09-2016	220.65	BSE	Close
2516	06-09-2016	220.50	NSE	Close
2517	05-09-2016	220.05	BSE	Close
2518	05-09-2016	219.20	NSE	Close
2519	02-09-2016	220.05	BSE	Close
2520	02-09-2016	219.20	NSE	Close
2521	01-09-2016	219.30	BSE	Close
2522	01-09-2016	219.25	NSE	Close
2523	31-08-2016	222.40	BSE	Close
2524	31-08-2016	222.20	NSE	Close
2525	30-08-2016	216.70	BSE	Close
2526	30-08-2016	216.70	NSE	Close
2527	29-08-2016	215.80	BSE	Close
2528	29-08-2016	216.25	NSE	Close
2529	26-08-2016	220.60	BSE	Close
2530	26-08-2016	220.30	NSE	Close
2531	25-08-2016	220.35	BSE	Close
2532	25-08-2016	220.55	NSE	Close
2533	24-08-2016	220.95	BSE	Close
2534	24-08-2016	220.50	NSE	Close
2535	23-08-2016	221.15	BSE	Close
2536	23-08-2016	221.40	NSE	Close
2537	22-08-2016	221.90	BSE	Close
2538	22-08-2016	223.00	NSE	Close
2539	19-08-2016	228.70	BSE	Close
2540	19-08-2016	229.20	NSE	Close
2541	18-08-2016	230.75	BSE	Close
2542	18-08-2016	229.85	NSE	Close
2543	17-08-2016	215.35	BSE	Close
2544	17-08-2016	215.25	NSE	Close
2545	16-08-2016	223.05	BSE	Close
2546	16-08-2016	223.05	NSE	Close
2547	15-08-2016	227.45	BSE	Close
2548	15-08-2016	228.00	NSE	Close
2549	12-08-2016	227.45	BSE	Close
2550	12-08-2016	228.00	NSE	Close
2551	11-08-2016	214.30	BSE	Close
2552	11-08-2016	214.25	NSE	Close
2553	10-08-2016	226.00	BSE	Close
2554	10-08-2016	226.40	NSE	Close
2555	09-08-2016	239.15	BSE	Close
2556	09-08-2016	238.85	NSE	Close
2557	08-08-2016	248.50	BSE	Close
2558	08-08-2016	248.75	NSE	Close
2559	05-08-2016	250.15	BSE	Close
2560	05-08-2016	250.35	NSE	Close
2561	04-08-2016	245.80	BSE	Close
2562	04-08-2016	246.80	NSE	Close
2563	03-08-2016	245.20	BSE	Close
2564	03-08-2016	245.65	NSE	Close
2565	02-08-2016	256.95	BSE	Close
2566	02-08-2016	256.25	NSE	Close
2567	01-08-2016	257.80	BSE	Close
2568	01-08-2016	258.35	NSE	Close
2569	29-07-2016	253.60	BSE	Close
2570	29-07-2016	252.95	NSE	Close
2571	28-07-2016	235.60	BSE	Close
2572	28-07-2016	236.05	NSE	Close
2573	27-07-2016	237.75	BSE	Close
2574	27-07-2016	238.40	NSE	Close
2575	26-07-2016	240.05	BSE	Close
2576	26-07-2016	240.75	NSE	Close
2577	25-07-2016	240.35	BSE	Close
2578	25-07-2016	240.10	NSE	Close
2579	22-07-2016	241.95	BSE	Close
2580	22-07-2016	241.80	NSE	Close
2581	21-07-2016	238.15	BSE	Close
2582	21-07-2016	238.55	NSE	Close
2583	20-07-2016	245.50	BSE	Close
2584	20-07-2016	245.25	NSE	Close
2585	19-07-2016	243.60	BSE	Close
2586	19-07-2016	243.80	NSE	Close
2587	18-07-2016	247.50	BSE	Close
2588	18-07-2016	247.10	NSE	Close
2589	15-07-2016	249.95	BSE	Close
2590	15-07-2016	251.75	NSE	Close
2591	14-07-2016	256.15	BSE	Close
2592	14-07-2016	256.65	NSE	Close
2593	13-07-2016	249.80	BSE	Close
2594	13-07-2016	249.25	NSE	Close
2595	12-07-2016	255.05	BSE	Close
2596	12-07-2016	255.60	NSE	Close
2597	11-07-2016	253.35	BSE	Close
2598	11-07-2016	253.10	NSE	Close
2599	08-07-2016	258.15	BSE	Close
2600	08-07-2016	258.60	NSE	Close
2601	07-07-2016	264.85	BSE	Close
2602	07-07-2016	265.85	NSE	Close
2603	06-07-2016	243.00	BSE	Close
2604	06-07-2016	242.60	NSE	Close
2605	05-07-2016	243.00	BSE	Close
2606	05-07-2016	242.60	NSE	Close
2607	04-07-2016	255.75	BSE	Close
2608	04-07-2016	255.55	NSE	Close
2609	01-07-2016	255.00	BSE	Close
2610	01-07-2016	254.95	NSE	Close
2611	30-06-2016	252.80	BSE	Close
2612	30-06-2016	253.55	NSE	Close
2613	29-06-2016	254.05	BSE	Close
2614	29-06-2016	253.70	NSE	Close
2615	28-06-2016	246.45	BSE	Close
2616	28-06-2016	247.50	NSE	Close
2617	27-06-2016	245.65	BSE	Close
2618	27-06-2016	245.40	NSE	Close
2619	24-06-2016	209.25	BSE	Close
2620	24-06-2016	209.60	NSE	Close
2621	23-06-2016	211.30	BSE	Close
2622	23-06-2016	211.30	NSE	Close
2623	22-06-2016	212.35	BSE	Close
2624	22-06-2016	212.35	NSE	Close
2625	21-06-2016	223.40	BSE	Close
2626	21-06-2016	222.75	NSE	Close
2627	20-06-2016	220.20	BSE	Close
2628	20-06-2016	219.85	NSE	Close
2629	17-06-2016	209.10	BSE	Close
2630	17-06-2016	208.60	NSE	Close
2631	16-06-2016	229.85	BSE	Close
2632	16-06-2016	230.70	NSE	Close
2633	15-06-2016	218.75	BSE	Close
2634	15-06-2016	218.25	NSE	Close
2635	14-06-2016	213.05	BSE	Close
2636	14-06-2016	213.20	NSE	Close
2637	13-06-2016	212.55	BSE	Close
2638	13-06-2016	212.85	NSE	Close
2639	10-06-2016	206.15	BSE	Close
2640	10-06-2016	206.20	NSE	Close
2641	09-06-2016	191.50	BSE	Close
2642	09-06-2016	191.15	NSE	Close
2643	08-06-2016	195.25	BSE	Close
2644	08-06-2016	195.65	NSE	Close
2645	07-06-2016	194.35	BSE	Close
2646	07-06-2016	194.60	NSE	Close
2647	06-06-2016	195.40	BSE	Close
2648	06-06-2016	195.30	NSE	Close
2649	03-06-2016	192.20	BSE	Close
2650	03-06-2016	191.55	NSE	Close
2651	02-06-2016	188.65	BSE	Close
2652	02-06-2016	189.05	NSE	Close
2653	01-06-2016	187.00	BSE	Close
2654	01-06-2016	186.80	NSE	Close
2655	31-05-2016	188.25	BSE	Close
2656	31-05-2016	188.40	NSE	Close
2657	30-05-2016	191.70	BSE	Close
2658	30-05-2016	192.10	NSE	Close
2659	27-05-2016	191.00	BSE	Close
2660	27-05-2016	190.95	NSE	Close
2661	26-05-2016	191.25	BSE	Close
2662	26-05-2016	191.05	NSE	Close
2663	25-05-2016	191.30	BSE	Close
2664	25-05-2016	190.85	NSE	Close
2665	24-05-2016	196.25	BSE	Close
2666	24-05-2016	196.55	NSE	Close
2667	23-05-2016	198.60	BSE	Close
2668	23-05-2016	199.55	NSE	Close
2669	20-05-2016	184.80	BSE	Close
2670	20-05-2016	185.65	NSE	Close
2671	19-05-2016	189.50	BSE	Close
2672	19-05-2016	189.05	NSE	Close
2673	18-05-2016	193.50	BSE	Close
2674	18-05-2016	193.80	NSE	Close
2675	17-05-2016	191.10	BSE	Close
2676	17-05-2016	191.60	NSE	Close
2677	16-05-2016	178.40	BSE	Close
2678	16-05-2016	179.25	NSE	Close
2679	13-05-2016	178.90	BSE	Close
2680	13-05-2016	179.60	NSE	Close
2681	12-05-2016	182.60	BSE	Close
2682	12-05-2016	182.50	NSE	Close
2683	11-05-2016	178.30	BSE	Close
2684	11-05-2016	179.10	NSE	Close
2685	10-05-2016	171.40	BSE	Close
2686	10-05-2016	171.80	NSE	Close
2687	09-05-2016	162.90	BSE	Close
2688	09-05-2016	163.25	NSE	Close
2689	06-05-2016	141.60	BSE	Close
2690	06-05-2016	141.90	NSE	Close
2691	05-05-2016	137.40	BSE	Close
2692	05-05-2016	137.80	NSE	Close
2693	04-05-2016	135.10	BSE	Close
2694	04-05-2016	134.85	NSE	Close
2695	03-05-2016	136.90	BSE	Close
2696	03-05-2016	137.35	NSE	Close
2697	02-05-2016	139.60	BSE	Close
2698	02-05-2016	139.65	NSE	Close
2699	29-04-2016	138.50	BSE	Close
2700	29-04-2016	138.55	NSE	Close
2701	28-04-2016	136.90	BSE	Close
2702	28-04-2016	136.50	NSE	Close
2703	27-04-2016	139.00	BSE	Close
2704	27-04-2016	139.05	NSE	Close
2705	26-04-2016	140.60	BSE	Close
2706	26-04-2016	140.65	NSE	Close
2707	25-04-2016	139.40	BSE	Close
2708	25-04-2016	140.05	NSE	Close
2709	22-04-2016	138.70	BSE	Close
2710	22-04-2016	138.70	NSE	Close
2711	21-04-2016	135.00	BSE	Close
2712	21-04-2016	135.00	NSE	Close
2713	20-04-2016	135.10	BSE	Close
2714	20-04-2016	135.70	NSE	Close
2715	19-04-2016	137.20	BSE	Close
2716	19-04-2016	137.75	NSE	Close
2717	18-04-2016	137.20	BSE	Close
2718	18-04-2016	137.75	NSE	Close
2719	15-04-2016	134.00	BSE	Close
2720	15-04-2016	134.05	NSE	Close
2721	14-04-2016	134.00	BSE	Close
2722	14-04-2016	134.05	NSE	Close
2723	13-04-2016	134.00	BSE	Close
2724	13-04-2016	134.05	NSE	Close
2725	12-04-2016	135.40	BSE	Close
2726	12-04-2016	136.00	NSE	Close
2727	11-04-2016	137.10	BSE	Close
2728	11-04-2016	136.55	NSE	Close
2729	08-04-2016	140.80	BSE	Close
2730	08-04-2016	141.05	NSE	Close
2731	07-04-2016	139.20	BSE	Close
2732	07-04-2016	139.75	NSE	Close
2733	06-04-2016	142.30	BSE	Close
2734	06-04-2016	142.65	NSE	Close
2735	05-04-2016	136.80	BSE	Close
2736	05-04-2016	136.10	NSE	Close
2737	04-04-2016	141.20	BSE	Close
2738	04-04-2016	141.15	NSE	Close
2739	01-04-2016	142.80	BSE	Close
2740	01-04-2016	142.95	NSE	Close
2741	31-03-2016	137.70	BSE	Close
2742	31-03-2016	138.55	NSE	Close
2743	30-03-2016	140.70	BSE	Close
2744	30-03-2016	140.40	NSE	Close
2745	29-03-2016	130.90	BSE	Close
2746	29-03-2016	130.75	NSE	Close
2747	28-03-2016	133.10	BSE	Close
2748	28-03-2016	133.60	NSE	Close
2749	25-03-2016	139.40	BSE	Close
2750	25-03-2016	139.75	NSE	Close
2751	24-03-2016	139.40	BSE	Close
2752	24-03-2016	139.75	NSE	Close
2753	23-03-2016	139.40	BSE	Close
2754	23-03-2016	139.75	NSE	Close
2755	22-03-2016	138.40	BSE	Close
2756	22-03-2016	139.55	NSE	Close
2757	21-03-2016	140.70	BSE	Close
2758	21-03-2016	141.25	NSE	Close
2759	18-03-2016	136.50	BSE	Close
2760	18-03-2016	136.05	NSE	Close
2761	17-03-2016	136.10	BSE	Close
2762	17-03-2016	136.15	NSE	Close
2763	16-03-2016	139.60	BSE	Close
2764	16-03-2016	140.00	NSE	Close
2765	15-03-2016	135.50	BSE	Close
2766	15-03-2016	135.20	NSE	Close
2767	14-03-2016	123.30	BSE	Close
2768	14-03-2016	123.65	NSE	Close
2769	11-03-2016	121.80	BSE	Close
2770	11-03-2016	121.25	NSE	Close
2771	10-03-2016	122.80	BSE	Close
2772	10-03-2016	123.05	NSE	Close
2773	09-03-2016	129.00	BSE	Close
2774	09-03-2016	127.55	NSE	Close
2775	08-03-2016	124.40	BSE	Close
2776	08-03-2016	125.00	NSE	Close
2777	07-03-2016	120.60	BSE	Close
2778	07-03-2016	120.60	NSE	Close
2779	04-03-2016	120.60	BSE	Close
2780	04-03-2016	120.60	NSE	Close
2781	03-03-2016	117.30	BSE	Close
2782	03-03-2016	115.50	NSE	Close
2783	02-03-2016	116.20	BSE	Close
2784	02-03-2016	115.10	NSE	Close
2785	01-03-2016	114.40	BSE	Close
2786	01-03-2016	114.25	NSE	Close
2787	29-02-2016	110.50	BSE	Close
2788	29-02-2016	110.00	NSE	Close
2789	26-02-2016	111.30	BSE	Close
2790	26-02-2016	111.75	NSE	Close
2791	25-02-2016	111.80	BSE	Close
2792	25-02-2016	112.05	NSE	Close
2793	24-02-2016	109.90	BSE	Close
2794	24-02-2016	110.50	NSE	Close
2795	23-02-2016	109.60	BSE	Close
2796	23-02-2016	109.95	NSE	Close
2797	22-02-2016	110.00	BSE	Close
2798	22-02-2016	110.30	NSE	Close
2799	19-02-2016	112.50	BSE	Close
2800	19-02-2016	111.70	NSE	Close
2801	18-02-2016	109.90	BSE	Close
2802	18-02-2016	109.20	NSE	Close
2803	17-02-2016	110.60	BSE	Close
2804	17-02-2016	110.65	NSE	Close
2805	16-02-2016	109.20	BSE	Close
2806	16-02-2016	108.45	NSE	Close
2807	15-02-2016	113.90	BSE	Close
2808	15-02-2016	112.85	NSE	Close
2809	12-02-2016	105.30	BSE	Close
2810	12-02-2016	105.40	NSE	Close
2811	11-02-2016	105.30	BSE	Close
2812	11-02-2016	103.70	NSE	Close
2813	10-02-2016	113.80	BSE	Close
2814	10-02-2016	113.85	NSE	Close
2815	09-02-2016	120.30	BSE	Close
2816	09-02-2016	120.45	NSE	Close
2817	08-02-2016	122.90	BSE	Close
2818	05-02-2016	125.40	BSE	Close
2819	04-02-2016	122.70	BSE	Close
2820	03-02-2016	126.40	BSE	Close
2821	02-02-2016	130.20	BSE	Close
2822	01-02-2016	133.10	BSE	Close
2823	29-01-2016	133.10	BSE	Close
2824	28-01-2016	134.30	BSE	Close
2825	27-01-2016	134.20	BSE	Close
2826	26-01-2016	132.90	BSE	Close
2827	25-01-2016	132.90	BSE	Close
2828	22-01-2016	135.90	BSE	Close
2829	21-01-2016	133.50	BSE	Close
2830	20-01-2016	126.90	BSE	Close
2831	19-01-2016	128.80	BSE	Close
2832	18-01-2016	127.10	BSE	Close
2833	15-01-2016	130.00	BSE	Close
2834	14-01-2016	136.80	BSE	Close
2835	13-01-2016	139.10	BSE	Close
2836	12-01-2016	143.50	BSE	Close
2837	11-01-2016	150.70	BSE	Close
2838	08-01-2016	148.20	BSE	Close
2839	07-01-2016	140.00	BSE	Close
2840	06-01-2016	147.40	BSE	Close
2841	05-01-2016	144.40	BSE	Close
2842	04-01-2016	143.70	BSE	Close
2843	01-01-2016	144.80	BSE	Close

Split

S. No	Announcement Date	Split Type	Remarks

Dividend

S. No	Announcement Date	Dividend Type	Remarks
1	08-08-2020	Dividend
2	05-02-2017	Dividend	Interim 10%
3	22-03-2016	Dividend	5
4	22-03-2016	Dividend	5

Feel free to contact us for more queries

Contact Us

The Andhra Sugars Limited was established on the 11th of August, 1947. We have used locally available renewable resources to produce value-added products, generating employment for the rural population and helping in boosting the rural economy.

Product Category

• Sugars
• Chemicals & Fertilizers
• Pharma

Job Vacancy

• Sales Officer
• Junior Chemist & Chemist Posts
• General Job Request

View Job Listing

Recent Post

Standalone and Consolidated Un-audited Financial Results for the Quarter and Nine Months Ended 31-12-2023

Meeting of Board of Directors

Standalone and Consolidated Un-audited Financial Results for the Quarter / Half Year Ended 30-09-2023

76th Annual Report 2022-2023

Location Map

Contact Us

• The Andhra Sugars Limited Venkatarayapuram Tanuku - 534215 . West Godavari District ( A.P)
• +91 8819 - 224911
  ( 7 Lines )
  FAX: +91 8819-224168
• info.tnk@theandhrasugars.com

GST Certificate

Quick Links

• Financials
• Products
• Careers
• Investors
• Corporate Governance
• General Information
• Annual Report
• Contact Us

• © 2024 - The Andhra Sugars Limited.

• Powered By Mind Spark Technologies