Stock History

S. No	Date	Live Price	Price Type	Variation	Description
1	26-04-2024	0.00	BSE	Close
2	26-04-2024	0.00	NSE	Close
3	25-04-2024	0.00	BSE	Close
4	25-04-2024	0.00	NSE	Close
5	24-04-2024	106.11	BSE	Close
6	24-04-2024	106.00	NSE	Close
7	23-04-2024	105.64	BSE	Close
8	23-04-2024	105.90	NSE	Close
9	22-04-2024	104.60	BSE	Close
10	22-04-2024	105.15	NSE	Close
11	19-04-2024	105.38	BSE	Close
12	19-04-2024	105.50	NSE	Close
13	18-04-2024	106.04	BSE	Close
14	18-04-2024	105.65	NSE	Close
15	17-04-2024	106.04	BSE	Close
16	17-04-2024	105.65	NSE	Close
17	16-04-2024	104.59	BSE	Close
18	16-04-2024	104.30	NSE	Close
19	15-04-2024	107.25	BSE	Close
20	15-04-2024	107.65	NSE	Close
21	12-04-2024	111.06	BSE	Close
22	12-04-2024	110.95	NSE	Close
23	11-04-2024	111.06	BSE	Close
24	11-04-2024	110.95	NSE	Close
25	10-04-2024	111.12	BSE	Close
26	10-04-2024	111.00	NSE	Close
27	09-04-2024	109.59	BSE	Close
28	09-04-2024	109.55	NSE	Close
29	08-04-2024	109.49	BSE	Close
30	08-04-2024	109.50	NSE	Close
31	05-04-2024	106.52	BSE	Close
32	05-04-2024	107.00	NSE	Close
33	04-04-2024	108.15	BSE	Close
34	04-04-2024	108.50	NSE	Close
35	03-04-2024	101.37	BSE	Close
36	03-04-2024	101.60	NSE	Close
37	02-04-2024	99.32	BSE	Close
38	02-04-2024	99.45	NSE	Close
39	01-04-2024	92.70	BSE	Close
40	01-04-2024	92.75	NSE	Close
41	29-03-2024	92.70	BSE	Close
42	29-03-2024	92.75	NSE	Close
43	28-03-2024	94.15	BSE	Close
44	28-03-2024	94.15	NSE	Close
45	27-03-2024	96.00	BSE	Close
46	27-03-2024	95.95	NSE	Close
47	26-03-2024	96.10	BSE	Close
48	26-03-2024	96.05	NSE	Close
49	25-03-2024	96.10	BSE	Close
50	25-03-2024	96.05	NSE	Close
51	22-03-2024	95.45	BSE	Close
52	22-03-2024	95.25	NSE	Close
53	21-03-2024	93.35	BSE	Close
54	21-03-2024	93.50	NSE	Close
55	20-03-2024	94.40	BSE	Close
56	20-03-2024	94.50	NSE	Close
57	19-03-2024	98.60	BSE	Close
58	19-03-2024	98.05	NSE	Close
59	18-03-2024	98.35	BSE	Close
60	18-03-2024	98.45	NSE	Close
61	15-03-2024	98.85	BSE	Close
62	15-03-2024	98.85	NSE	Close
63	14-03-2024	95.50	BSE	Close
64	14-03-2024	95.25	NSE	Close
65	13-03-2024	102.30	BSE	Close
66	13-03-2024	102.35	NSE	Close
67	12-03-2024	104.60	BSE	Close
68	12-03-2024	104.90	NSE	Close
69	11-03-2024	106.65	BSE	Close
70	11-03-2024	106.90	NSE	Close
71	08-03-2024	106.65	BSE	Close
72	08-03-2024	106.90	NSE	Close
73	07-03-2024	106.95	BSE	Close
74	07-03-2024	106.90	NSE	Close
75	06-03-2024	108.70	BSE	Close
76	06-03-2024	109.00	NSE	Close
77	05-03-2024	111.55	BSE	Close
78	05-03-2024	111.75	NSE	Close
79	04-03-2024	111.10	BSE	Close
80	04-03-2024	111.05	NSE	Close
81	01-03-2024	110.20	BSE	Close
82	01-03-2024	110.00	NSE	Close
83	29-02-2024	109.25	BSE	Close
84	29-02-2024	109.30	NSE	Close
85	28-02-2024	112.30	BSE	Close
86	28-02-2024	112.30	NSE	Close
87	27-02-2024	111.90	BSE	Close
88	27-02-2024	111.85	NSE	Close
89	26-02-2024	112.45	BSE	Close
90	26-02-2024	112.95	NSE	Close
91	23-02-2024	112.90	BSE	Close
92	23-02-2024	113.00	NSE	Close
93	22-02-2024	114.30	BSE	Close
94	22-02-2024	114.15	NSE	Close
95	21-02-2024	109.80	BSE	Close
96	21-02-2024	109.65	NSE	Close
97	20-02-2024	109.20	BSE	Close
98	20-02-2024	108.55	NSE	Close
99	19-02-2024	108.40	BSE	Close
100	19-02-2024	108.20	NSE	Close
101	16-02-2024	107.00	BSE	Close
102	16-02-2024	107.25	NSE	Close
103	15-02-2024	107.40	BSE	Close
104	15-02-2024	107.75	NSE	Close
105	14-02-2024	106.00	BSE	Close
106	14-02-2024	106.00	NSE	Close
107	13-02-2024	107.45	BSE	Close
108	13-02-2024	107.00	NSE	Close
109	12-02-2024	111.25	BSE	Close
110	12-02-2024	111.25	NSE	Close
111	09-02-2024	113.10	BSE	Close
112	09-02-2024	113.70	NSE	Close
113	08-02-2024	114.75	BSE	Close
114	08-02-2024	114.85	NSE	Close
115	07-02-2024	114.85	BSE	Close
116	07-02-2024	114.85	NSE	Close
117	06-02-2024	114.30	BSE	Close
118	06-02-2024	114.15	NSE	Close
119	05-02-2024	112.70	BSE	Close
120	05-02-2024	113.00	NSE	Close
121	02-02-2024	110.90	BSE	Close
122	02-02-2024	111.10	NSE	Close
123	01-02-2024	111.00	BSE	Close
124	01-02-2024	111.00	NSE	Close
125	31-01-2024	109.55	BSE	Close
126	31-01-2024	109.30	NSE	Close
127	30-01-2024	110.55	BSE	Close
128	30-01-2024	110.50	NSE	Close
129	29-01-2024	110.90	BSE	Close
130	29-01-2024	110.75	NSE	Close
131	26-01-2024	111.05	BSE	Close
132	26-01-2024	110.75	NSE	Close
133	25-01-2024	110.75	BSE	Close
134	25-01-2024	110.85	NSE	Close
135	24-01-2024	108.10	BSE	Close
136	24-01-2024	108.10	NSE	Close
137	23-01-2024	112.75	BSE	Close
138	23-01-2024	112.75	NSE	Close
139	22-01-2024	112.75	BSE	Close
140	22-01-2024	112.75	NSE	Close
141	19-01-2024	109.35	BSE	Close
142	19-01-2024	109.65	NSE	Close
143	18-01-2024	110.20	BSE	Close
144	18-01-2024	109.95	NSE	Close
145	17-01-2024	112.40	BSE	Close
146	17-01-2024	112.40	NSE	Close
147	16-01-2024	115.00	BSE	Close
148	16-01-2024	115.05	NSE	Close
149	15-01-2024	115.50	BSE	Close
150	15-01-2024	115.25	NSE	Close
151	12-01-2024	114.40	BSE	Close
152	12-01-2024	114.45	NSE	Close
153	11-01-2024	111.40	BSE	Close
154	11-01-2024	111.40	NSE	Close
155	10-01-2024	111.20	BSE	Close
156	10-01-2024	111.20	NSE	Close
157	09-01-2024	111.25	BSE	Close
158	09-01-2024	111.15	NSE	Close
159	08-01-2024	110.95	BSE	Close
160	08-01-2024	110.95	NSE	Close
161	05-01-2024	111.85	BSE	Close
162	05-01-2024	111.60	NSE	Close
163	04-01-2024	112.05	BSE	Close
164	04-01-2024	111.75	NSE	Close
165	03-01-2024	112.00	BSE	Close
166	03-01-2024	112.00	NSE	Close
167	02-01-2024	111.10	BSE	Close
168	02-01-2024	111.10	NSE	Close
169	01-01-2024	111.30	BSE	Close
170	01-01-2024	111.45	NSE	Close
171	29-12-2023	110.75	BSE	Close
172	29-12-2023	110.65	NSE	Close
173	28-12-2023	110.55	BSE	Close
174	28-12-2023	110.45	NSE	Close
175	27-12-2023	108.45	BSE	Close
176	27-12-2023	108.65	NSE	Close
177	26-12-2023	109.05	BSE	Close
178	26-12-2023	109.00	NSE	Close
179	25-12-2023	109.05	BSE	Close
180	25-12-2023	109.00	NSE	Close
181	22-12-2023	107.50	BSE	Close
182	22-12-2023	107.55	NSE	Close
183	21-12-2023	106.85	BSE	Close
184	21-12-2023	106.65	NSE	Close
185	20-12-2023	109.65	BSE	Close
186	20-12-2023	109.45	NSE	Close
187	19-12-2023	109.80	BSE	Close
188	19-12-2023	109.50	NSE	Close
189	18-12-2023	108.55	BSE	Close
190	18-12-2023	108.90	NSE	Close
191	15-12-2023	108.55	BSE	Close
192	15-12-2023	108.60	NSE	Close
193	14-12-2023	108.25	BSE	Close
194	14-12-2023	108.50	NSE	Close
195	13-12-2023	108.20	BSE	Close
196	13-12-2023	108.55	NSE	Close
197	12-12-2023	107.95	BSE	Close
198	12-12-2023	107.80	NSE	Close
199	11-12-2023	106.85	BSE	Close
200	11-12-2023	106.75	NSE	Close
201	08-12-2023	108.30	BSE	Close
202	08-12-2023	108.85	NSE	Close
203	07-12-2023	109.10	BSE	Close
204	07-12-2023	109.25	NSE	Close
205	06-12-2023	108.25	BSE	Close
206	06-12-2023	108.45	NSE	Close
207	05-12-2023	109.75	BSE	Close
208	05-12-2023	109.75	NSE	Close
209	04-12-2023	110.25	BSE	Close
210	04-12-2023	110.00	NSE	Close
211	01-12-2023	110.70	BSE	Close
212	01-12-2023	110.80	NSE	Close
213	30-11-2023	110.05	BSE	Close
214	30-11-2023	110.20	NSE	Close
215	29-11-2023	110.05	BSE	Close
216	29-11-2023	110.15	NSE	Close
217	28-11-2023	110.60	BSE	Close
218	28-11-2023	110.60	NSE	Close
219	27-11-2023	110.60	BSE	Close
220	27-11-2023	110.60	NSE	Close
221	24-11-2023	112.55	BSE	Close
222	24-11-2023	112.65	NSE	Close
223	23-11-2023	108.35	BSE	Close
224	23-11-2023	108.70	NSE	Close
225	22-11-2023	108.55	BSE	Close
226	22-11-2023	108.85	NSE	Close
227	21-11-2023	109.95	BSE	Close
228	21-11-2023	110.15	NSE	Close
229	20-11-2023	108.75	BSE	Close
230	20-11-2023	109.10	NSE	Close
231	17-11-2023	108.25	BSE	Close
232	17-11-2023	108.30	NSE	Close
233	16-11-2023	108.70	BSE	Close
234	16-11-2023	108.50	NSE	Close
235	15-11-2023	109.20	BSE	Close
236	15-11-2023	109.65	NSE	Close
237	14-11-2023	109.20	BSE	Close
238	14-11-2023	109.65	NSE	Close
239	13-11-2023	109.40	BSE	Close
240	13-11-2023	109.45	NSE	Close
241	10-11-2023	108.05	BSE	Close
242	10-11-2023	107.95	NSE	Close
243	09-11-2023	108.75	BSE	Close
244	09-11-2023	109.10	NSE	Close
245	08-11-2023	109.75	BSE	Close
246	08-11-2023	109.65	NSE	Close
247	07-11-2023	109.60	BSE	Close
248	07-11-2023	109.85	NSE	Close
249	06-11-2023	109.25	BSE	Close
250	06-11-2023	109.45	NSE	Close
251	03-11-2023	107.75	BSE	Close
252	03-11-2023	107.85	NSE	Close
253	02-11-2023	106.75	BSE	Close
254	02-11-2023	106.45	NSE	Close
255	01-11-2023	106.45	BSE	Close
256	01-11-2023	106.25	NSE	Close
257	31-10-2023	108.30	BSE	Close
258	31-10-2023	108.10	NSE	Close
259	30-10-2023	111.15	BSE	Close
260	30-10-2023	110.85	NSE	Close
261	27-10-2023	108.70	BSE	Close
262	27-10-2023	108.70	NSE	Close
263	26-10-2023	109.15	BSE	Close
264	26-10-2023	108.85	NSE	Close
265	25-10-2023	109.15	BSE	Close
266	25-10-2023	108.80	NSE	Close
267	24-10-2023	109.15	BSE	Close
268	24-10-2023	108.80	NSE	Close
269	23-10-2023	117.15	BSE	Close
270	23-10-2023	117.10	NSE	Close
271	20-10-2023	117.75	BSE	Close
272	20-10-2023	117.85	NSE	Close
273	19-10-2023	119.05	BSE	Close
274	19-10-2023	118.85	NSE	Close
275	18-10-2023	120.40	BSE	Close
276	18-10-2023	120.25	NSE	Close
277	17-10-2023	118.95	BSE	Close
278	17-10-2023	118.85	NSE	Close
279	16-10-2023	118.20	BSE	Close
280	16-10-2023	118.25	NSE	Close
281	13-10-2023	118.80	BSE	Close
282	13-10-2023	118.95	NSE	Close
283	12-10-2023	118.45	BSE	Close
284	12-10-2023	118.25	NSE	Close
285	11-10-2023	115.90	BSE	Close
286	11-10-2023	116.40	NSE	Close
287	10-10-2023	114.95	BSE	Close
288	10-10-2023	114.75	NSE	Close
289	09-10-2023	117.25	BSE	Close
290	09-10-2023	117.45	NSE	Close
291	06-10-2023	117.50	BSE	Close
292	06-10-2023	117.05	NSE	Close
293	05-10-2023	117.50	BSE	Close
294	05-10-2023	117.65	NSE	Close
295	04-10-2023	118.25	BSE	Close
296	04-10-2023	118.55	NSE	Close
297	03-10-2023	118.60	BSE	Close
298	03-10-2023	118.65	NSE	Close
299	02-10-2023	118.60	BSE	Close
300	02-10-2023	118.65	NSE	Close
301	29-09-2023	119.40	BSE	Close
302	29-09-2023	119.00	NSE	Close
303	28-09-2023	121.30	BSE	Close
304	28-09-2023	121.20	NSE	Close
305	27-09-2023	122.75	BSE	Close
306	27-09-2023	122.60	NSE	Close
307	26-09-2023	123.75	BSE	Close
308	26-09-2023	123.45	NSE	Close
309	25-09-2023	118.10	BSE	Close
310	25-09-2023	118.35	NSE	Close
311	22-09-2023	119.40	BSE	Close
312	22-09-2023	119.25	NSE	Close
313	21-09-2023	121.85	BSE	Close
314	21-09-2023	121.90	NSE	Close
315	20-09-2023	119.30	BSE	Close
316	20-09-2023	119.30	NSE	Close
317	19-09-2023	119.30	BSE	Close
318	19-09-2023	119.30	NSE	Close
319	18-09-2023	120.45	BSE	Close
320	18-09-2023	121.10	NSE	Close
321	15-09-2023	124.50	BSE	Close
322	15-09-2023	124.55	NSE	Close
323	14-09-2023	119.35	BSE	Close
324	14-09-2023	119.45	NSE	Close
325	13-09-2023	117.05	BSE	Close
326	13-09-2023	116.75	NSE	Close
327	12-09-2023	124.10	BSE	Close
328	12-09-2023	124.20	NSE	Close
329	11-09-2023	122.00	BSE	Close
330	11-09-2023	122.35	NSE	Close
331	08-09-2023	124.35	BSE	Close
332	08-09-2023	124.15	NSE	Close
333	07-09-2023	125.00	BSE	Close
334	07-09-2023	125.15	NSE	Close
335	06-09-2023	121.65	BSE	Close
336	06-09-2023	121.80	NSE	Close
337	05-09-2023	120.65	BSE	Close
338	05-09-2023	120.65	NSE	Close
339	04-09-2023	116.95	BSE	Close
340	04-09-2023	117.55	NSE	Close
341	01-09-2023	114.50	BSE	Close
342	01-09-2023	114.45	NSE	Close
343	31-08-2023	116.35	BSE	Close
344	31-08-2023	116.40	NSE	Close
345	30-08-2023	112.25	BSE	Close
346	30-08-2023	112.30	NSE	Close
347	29-08-2023	110.00	BSE	Close
348	29-08-2023	110.35	NSE	Close
349	28-08-2023	107.45	BSE	Close
350	28-08-2023	107.35	NSE	Close
351	25-08-2023	108.30	BSE	Close
352	25-08-2023	108.35	NSE	Close
353	24-08-2023	106.45	BSE	Close
354	24-08-2023	106.30	NSE	Close
355	23-08-2023	105.65	BSE	Close
356	23-08-2023	105.50	NSE	Close
357	22-08-2023	105.10	BSE	Close
358	22-08-2023	105.30	NSE	Close
359	21-08-2023	106.00	BSE	Close
360	21-08-2023	106.00	NSE	Close
361	18-08-2023	105.90	BSE	Close
362	18-08-2023	105.90	NSE	Close
363	17-08-2023	106.50	BSE	Close
364	17-08-2023	106.10	NSE	Close
365	16-08-2023	107.50	BSE	Close
366	16-08-2023	107.35	NSE	Close
367	15-08-2023	107.50	BSE	Close
368	15-08-2023	107.35	NSE	Close
369	14-08-2023	106.95	BSE	Close
370	14-08-2023	106.60	NSE	Close
371	11-08-2023	106.95	BSE	Close
372	11-08-2023	107.00	NSE	Close
373	10-08-2023	107.50	BSE	Close
374	10-08-2023	107.50	NSE	Close
375	09-08-2023	109.35	BSE	Close
376	09-08-2023	109.15	NSE	Close
377	08-08-2023	108.60	BSE	Close
378	08-08-2023	108.60	NSE	Close
379	07-08-2023	109.25	BSE	Close
380	07-08-2023	109.10	NSE	Close
381	04-08-2023	109.00	BSE	Close
382	04-08-2023	108.80	NSE	Close
383	03-08-2023	109.40	BSE	Close
384	03-08-2023	109.10	NSE	Close
385	02-08-2023	109.90	BSE	Close
386	02-08-2023	110.00	NSE	Close
387	01-08-2023	109.65	BSE	Close
388	01-08-2023	108.95	NSE	Close
389	31-07-2023	108.30	BSE	Close
390	31-07-2023	108.25	NSE	Close
391	28-07-2023	109.80	BSE	Close
392	28-07-2023	109.80	NSE	Close
393	27-07-2023	110.85	BSE	Close
394	27-07-2023	110.40	NSE	Close
395	26-07-2023	110.85	BSE	Close
396	26-07-2023	110.80	NSE	Close
397	25-07-2023	112.20	BSE	Close
398	25-07-2023	112.40	NSE	Close
399	24-07-2023	111.65	BSE	Close
400	24-07-2023	111.60	NSE	Close
401	21-07-2023	110.15	BSE	Close
402	21-07-2023	110.20	NSE	Close
403	20-07-2023	108.40	BSE	Close
404	20-07-2023	107.85	NSE	Close
405	19-07-2023	107.95	BSE	Close
406	19-07-2023	107.85	NSE	Close
407	18-07-2023	109.40	BSE	Close
408	18-07-2023	109.40	NSE	Close
409	17-07-2023	108.05	BSE	Close
410	17-07-2023	108.15	NSE	Close
411	14-07-2023	107.50	BSE	Close
412	14-07-2023	107.40	NSE	Close
413	13-07-2023	110.85	BSE	Close
414	13-07-2023	110.65	NSE	Close
415	12-07-2023	110.35	BSE	Close
416	12-07-2023	110.30	NSE	Close
417	11-07-2023	110.80	BSE	Close
418	11-07-2023	110.70	NSE	Close
419	10-07-2023	112.10	BSE	Close
420	10-07-2023	112.25	NSE	Close
421	07-07-2023	112.20	BSE	Close
422	07-07-2023	112.15	NSE	Close
423	06-07-2023	112.40	BSE	Close
424	06-07-2023	112.45	NSE	Close
425	05-07-2023	110.95	BSE	Close
426	05-07-2023	111.10	NSE	Close
427	04-07-2023	111.15	BSE	Close
428	04-07-2023	111.60	NSE	Close
429	03-07-2023	111.90	BSE	Close
430	03-07-2023	112.05	NSE	Close
431	30-06-2023	111.65	BSE	Close
432	30-06-2023	111.60	NSE	Close
433	29-06-2023	111.65	BSE	Close
434	29-06-2023	111.60	NSE	Close
435	28-06-2023	111.95	BSE	Close
436	28-06-2023	111.95	NSE	Close
437	27-06-2023	112.75	BSE	Close
438	27-06-2023	112.20	NSE	Close
439	26-06-2023	111.00	BSE	Close
440	26-06-2023	110.60	NSE	Close
441	23-06-2023	112.75	BSE	Close
442	23-06-2023	112.65	NSE	Close
443	22-06-2023	111.80	BSE	Close
444	22-06-2023	111.85	NSE	Close
445	21-06-2023	112.25	BSE	Close
446	21-06-2023	112.15	NSE	Close
447	20-06-2023	111.70	BSE	Close
448	20-06-2023	111.20	NSE	Close
449	19-06-2023	111.70	BSE	Close
450	19-06-2023	111.55	NSE	Close
451	16-06-2023	110.90	BSE	Close
452	16-06-2023	110.90	NSE	Close
453	15-06-2023	111.30	BSE	Close
454	15-06-2023	111.35	NSE	Close
455	14-06-2023	111.55	BSE	Close
456	14-06-2023	111.55	NSE	Close
457	13-06-2023	111.45	BSE	Close
458	13-06-2023	111.40	NSE	Close
459	12-06-2023	112.75	BSE	Close
460	12-06-2023	112.85	NSE	Close
461	09-06-2023	111.05	BSE	Close
462	09-06-2023	110.85	NSE	Close
463	08-06-2023	112.65	BSE	Close
464	08-06-2023	112.95	NSE	Close
465	07-06-2023	109.25	BSE	Close
466	07-06-2023	109.20	NSE	Close
467	06-06-2023	109.75	BSE	Close
468	06-06-2023	109.60	NSE	Close
469	05-06-2023	113.00	BSE	Close
470	05-06-2023	113.30	NSE	Close
471	02-06-2023	112.85	BSE	Close
472	02-06-2023	112.90	NSE	Close
473	01-06-2023	112.50	BSE	Close
474	01-06-2023	112.35	NSE	Close
475	31-05-2023	113.65	BSE	Close
476	31-05-2023	113.30	NSE	Close
477	30-05-2023	116.15	BSE	Close
478	30-05-2023	116.35	NSE	Close
479	29-05-2023	114.70	BSE	Close
480	29-05-2023	114.75	NSE	Close
481	26-05-2023	114.90	BSE	Close
482	26-05-2023	114.70	NSE	Close
483	25-05-2023	114.55	BSE	Close
484	25-05-2023	114.55	NSE	Close
485	24-05-2023	115.70	BSE	Close
486	24-05-2023	115.50	NSE	Close
487	23-05-2023	115.10	BSE	Close
488	23-05-2023	115.25	NSE	Close
489	22-05-2023	115.90	BSE	Close
490	22-05-2023	116.00	NSE	Close
491	19-05-2023	117.25	BSE	Close
492	19-05-2023	116.70	NSE	Close
493	18-05-2023	116.95	BSE	Close
494	18-05-2023	116.80	NSE	Close
495	17-05-2023	116.55	BSE	Close
496	17-05-2023	116.75	NSE	Close
497	16-05-2023	117.25	BSE	Close
498	16-05-2023	117.30	NSE	Close
499	15-05-2023	117.15	BSE	Close
500	15-05-2023	117.25	NSE	Close
501	12-05-2023	119.80	BSE	Close
502	12-05-2023	119.65	NSE	Close
503	11-05-2023	118.65	BSE	Close
504	11-05-2023	118.80	NSE	Close
505	10-05-2023	121.05	BSE	Close
506	10-05-2023	120.65	NSE	Close
507	09-05-2023	121.40	BSE	Close
508	09-05-2023	121.00	NSE	Close
509	08-05-2023	121.10	BSE	Close
510	08-05-2023	121.80	NSE	Close
511	05-05-2023	123.40	BSE	Close
512	05-05-2023	123.45	NSE	Close
513	04-05-2023	122.95	BSE	Close
514	04-05-2023	122.50	NSE	Close
515	03-05-2023	119.40	BSE	Close
516	03-05-2023	118.95	NSE	Close
517	02-05-2023	116.40	BSE	Close
518	02-05-2023	116.20	NSE	Close
519	01-05-2023	116.40	BSE	Close
520	01-05-2023	116.20	NSE	Close
521	28-04-2023	115.65	BSE	Close
522	28-04-2023	115.75	NSE	Close
523	27-04-2023	116.25	BSE	Close
524	27-04-2023	115.95	NSE	Close
525	26-04-2023	115.80	BSE	Close
526	26-04-2023	114.95	NSE	Close
527	25-04-2023	113.65	BSE	Close
528	25-04-2023	113.70	NSE	Close
529	24-04-2023	113.20	BSE	Close
530	24-04-2023	113.40	NSE	Close
531	21-04-2023	114.25	BSE	Close
532	21-04-2023	114.20	NSE	Close
533	20-04-2023	114.65	BSE	Close
534	20-04-2023	114.65	NSE	Close
535	19-04-2023	111.80	BSE	Close
536	19-04-2023	111.95	NSE	Close
537	18-04-2023	115.00	BSE	Close
538	18-04-2023	115.00	NSE	Close
539	17-04-2023	116.20	BSE	Close
540	17-04-2023	116.10	NSE	Close
541	14-04-2023	116.20	BSE	Close
542	14-04-2023	116.10	NSE	Close
543	13-04-2023	115.85	BSE	Close
544	13-04-2023	115.70	NSE	Close
545	12-04-2023	114.40	BSE	Close
546	12-04-2023	113.65	NSE	Close
547	11-04-2023	114.25	BSE	Close
548	11-04-2023	114.15	NSE	Close
549	10-04-2023	113.65	BSE	Close
550	10-04-2023	113.60	NSE	Close
551	07-04-2023	113.65	BSE	Close
552	07-04-2023	113.60	NSE	Close
553	06-04-2023	112.60	BSE	Close
554	06-04-2023	112.65	NSE	Close
555	05-04-2023	110.75	BSE	Close
556	05-04-2023	110.85	NSE	Close
557	04-04-2023	110.75	BSE	Close
558	04-04-2023	110.85	NSE	Close
559	03-04-2023	108.25	BSE	Close
560	03-04-2023	108.50	NSE	Close
561	31-03-2023	107.30	BSE	Close
562	31-03-2023	107.05	NSE	Close
563	30-03-2023	107.30	BSE	Close
564	30-03-2023	107.05	NSE	Close
565	29-03-2023	101.95	BSE	Close
566	29-03-2023	101.95	NSE	Close
567	28-03-2023	106.10	BSE	Close
568	28-03-2023	105.85	NSE	Close
569	27-03-2023	110.85	BSE	Close
570	27-03-2023	110.85	NSE	Close
571	24-03-2023	112.65	BSE	Close
572	24-03-2023	112.50	NSE	Close
573	23-03-2023	111.45	BSE	Close
574	23-03-2023	111.40	NSE	Close
575	22-03-2023	111.25	BSE	Close
576	22-03-2023	111.15	NSE	Close
577	21-03-2023	111.60	BSE	Close
578	21-03-2023	111.50	NSE	Close
579	20-03-2023	113.35	BSE	Close
580	20-03-2023	113.15	NSE	Close
581	17-03-2023	114.05	BSE	Close
582	17-03-2023	113.90	NSE	Close
583	16-03-2023	118.25	BSE	Close
584	16-03-2023	117.75	NSE	Close
585	15-03-2023	119.75	BSE	Close
586	15-03-2023	119.55	NSE	Close
587	14-03-2023	122.65	BSE	Close
588	14-03-2023	122.75	NSE	Close
589	13-03-2023	126.85	BSE	Close
590	13-03-2023	126.95	NSE	Close
591	10-03-2023	123.10	BSE	Close
592	10-03-2023	123.00	NSE	Close
593	09-03-2023	126.25	BSE	Close
594	09-03-2023	126.25	NSE	Close
595	08-03-2023	119.20	BSE	Close
596	08-03-2023	119.30	NSE	Close
597	07-03-2023	119.20	BSE	Close
598	07-03-2023	119.30	NSE	Close
599	06-03-2023	119.20	BSE	Close
600	06-03-2023	119.15	NSE	Close
601	03-03-2023	119.05	BSE	Close
602	03-03-2023	118.90	NSE	Close
603	02-03-2023	119.90	BSE	Close
604	02-03-2023	119.35	NSE	Close
605	01-03-2023	118.30	BSE	Close
606	01-03-2023	117.65	NSE	Close
607	28-02-2023	116.50	BSE	Close
608	28-02-2023	116.30	NSE	Close
609	27-02-2023	120.90	BSE	Close
610	27-02-2023	120.75	NSE	Close
611	24-02-2023	120.90	BSE	Close
612	24-02-2023	121.05	NSE	Close
613	23-02-2023	122.60	BSE	Close
614	23-02-2023	122.65	NSE	Close
615	22-02-2023	124.15	BSE	Close
616	22-02-2023	124.15	NSE	Close
617	21-02-2023	125.35	BSE	Close
618	21-02-2023	125.05	NSE	Close
619	20-02-2023	126.35	BSE	Close
620	20-02-2023	126.80	NSE	Close
621	17-02-2023	126.25	BSE	Close
622	17-02-2023	125.85	NSE	Close
623	16-02-2023	125.05	BSE	Close
624	16-02-2023	125.15	NSE	Close
625	15-02-2023	123.35	BSE	Close
626	15-02-2023	123.35	NSE	Close
627	14-02-2023	125.55	BSE	Close
628	14-02-2023	125.65	NSE	Close
629	13-02-2023	128.10	BSE	Close
630	13-02-2023	128.05	NSE	Close
631	10-02-2023	127.80	BSE	Close
632	10-02-2023	127.70	NSE	Close
633	09-02-2023	127.60	BSE	Close
634	09-02-2023	127.30	NSE	Close
635	08-02-2023	126.80	BSE	Close
636	08-02-2023	126.80	NSE	Close
637	07-02-2023	127.20	BSE	Close
638	07-02-2023	126.95	NSE	Close
639	06-02-2023	127.50	BSE	Close
640	06-02-2023	128.05	NSE	Close
641	03-02-2023	128.45	BSE	Close
642	03-02-2023	128.40	NSE	Close
643	02-02-2023	128.50	BSE	Close
644	02-02-2023	128.40	NSE	Close
645	01-02-2023	131.10	BSE	Close
646	01-02-2023	130.85	NSE	Close
647	31-01-2023	128.45	BSE	Close
648	31-01-2023	128.75	NSE	Close
649	30-01-2023	127.65	BSE	Close
650	30-01-2023	128.10	NSE	Close
651	27-01-2023	130.85	BSE	Close
652	27-01-2023	130.45	NSE	Close
653	26-01-2023	130.85	BSE	Close
654	26-01-2023	130.45	NSE	Close
655	25-01-2023	130.55	BSE	Close
656	25-01-2023	130.55	NSE	Close
657	24-01-2023	132.60	BSE	Close
658	24-01-2023	132.90	NSE	Close
659	23-01-2023	132.90	BSE	Close
660	23-01-2023	132.90	NSE	Close
661	20-01-2023	134.90	BSE	Close
662	20-01-2023	134.90	NSE	Close
663	19-01-2023	137.35	BSE	Close
664	19-01-2023	137.25	NSE	Close
665	18-01-2023	135.25	BSE	Close
666	18-01-2023	135.45	NSE	Close
667	17-01-2023	129.90	BSE	Close
668	17-01-2023	129.95	NSE	Close
669	16-01-2023	129.40	BSE	Close
670	16-01-2023	129.50	NSE	Close
671	13-01-2023	129.60	BSE	Close
672	13-01-2023	129.80	NSE	Close
673	12-01-2023	130.05	BSE	Close
674	12-01-2023	130.05	NSE	Close
675	11-01-2023	129.00	BSE	Close
676	11-01-2023	128.85	NSE	Close
677	10-01-2023	129.25	BSE	Close
678	10-01-2023	129.25	NSE	Close
679	09-01-2023	129.65	BSE	Close
680	09-01-2023	129.30	NSE	Close
681	06-01-2023	130.10	BSE	Close
682	06-01-2023	130.20	NSE	Close
683	05-01-2023	130.80	BSE	Close
684	05-01-2023	130.90	NSE	Close
685	04-01-2023	134.05	BSE	Close
686	04-01-2023	134.25	NSE	Close
687	03-01-2023	134.10	BSE	Close
688	03-01-2023	134.15	NSE	Close
689	02-01-2023	133.00	BSE	Close
690	02-01-2023	133.25	NSE	Close
691	30-12-2022	133.65	BSE	Close
692	30-12-2022	133.45	NSE	Close
693	29-12-2022	131.05	BSE	Close
694	29-12-2022	131.40	NSE	Close
695	28-12-2022	132.55	BSE	Close
696	28-12-2022	132.45	NSE	Close
697	27-12-2022	127.00	BSE	Close
698	27-12-2022	126.65	NSE	Close
699	26-12-2022	123.90	BSE	Close
700	26-12-2022	124.10	NSE	Close
701	23-12-2022	129.20	BSE	Close
702	23-12-2022	128.85	NSE	Close
703	22-12-2022	131.40	BSE	Close
704	22-12-2022	131.75	NSE	Close
705	21-12-2022	136.35	BSE	Close
706	21-12-2022	136.10	NSE	Close
707	20-12-2022	139.55	BSE	Close
708	20-12-2022	139.30	NSE	Close
709	19-12-2022	135.20	BSE	Close
710	19-12-2022	135.05	NSE	Close
711	16-12-2022	128.90	BSE	Close
712	16-12-2022	129.00	NSE	Close
713	15-12-2022	128.90	BSE	Close
714	15-12-2022	128.80	NSE	Close
715	14-12-2022	130.50	BSE	Close
716	14-12-2022	130.35	NSE	Close
717	13-12-2022	131.05	BSE	Close
718	13-12-2022	131.15	NSE	Close
719	12-12-2022	132.10	BSE	Close
720	12-12-2022	131.80	NSE	Close
721	09-12-2022	134.10	BSE	Close
722	09-12-2022	134.30	NSE	Close
723	08-12-2022	135.25	BSE	Close
724	08-12-2022	135.20	NSE	Close
725	07-12-2022	138.20	BSE	Close
726	07-12-2022	138.35	NSE	Close
727	06-12-2022	137.15	BSE	Close
728	06-12-2022	137.30	NSE	Close
729	05-12-2022	135.75	BSE	Close
730	05-12-2022	135.70	NSE	Close
731	02-12-2022	129.50	BSE	Close
732	02-12-2022	129.60	NSE	Close
733	01-12-2022	129.05	BSE	Close
734	01-12-2022	128.85	NSE	Close
735	30-11-2022	130.70	BSE	Close
736	30-11-2022	130.80	NSE	Close
737	29-11-2022	131.05	BSE	Close
738	29-11-2022	131.15	NSE	Close
739	28-11-2022	128.90	BSE	Close
740	28-11-2022	128.80	NSE	Close
741	25-11-2022	130.25	BSE	Close
742	25-11-2022	130.25	NSE	Close
743	24-11-2022	129.55	BSE	Close
744	24-11-2022	129.50	NSE	Close
745	23-11-2022	128.90	BSE	Close
746	23-11-2022	128.80	NSE	Close
747	22-11-2022	128.35	BSE	Close
748	22-11-2022	128.30	NSE	Close
749	21-11-2022	129.85	BSE	Close
750	21-11-2022	129.95	NSE	Close
751	18-11-2022	133.20	BSE	Close
752	18-11-2022	133.20	NSE	Close
753	17-11-2022	133.30	BSE	Close
754	17-11-2022	133.60	NSE	Close
755	16-11-2022	129.60	BSE	Close
756	16-11-2022	129.55	NSE	Close
757	15-11-2022	131.20	BSE	Close
758	15-11-2022	131.30	NSE	Close
759	14-11-2022	135.85	BSE	Close
760	14-11-2022	135.60	NSE	Close
761	11-11-2022	136.70	BSE	Close
762	11-11-2022	136.75	NSE	Close
763	10-11-2022	138.30	BSE	Close
764	10-11-2022	138.45	NSE	Close
765	09-11-2022	142.00	BSE	Close
766	09-11-2022	141.35	NSE	Close
767	08-11-2022	142.80	BSE	Close
768	08-11-2022	141.35	NSE	Close
769	07-11-2022	143.35	BSE	Close
770	07-11-2022	143.25	NSE	Close
771	04-11-2022	142.55	BSE	Close
772	04-11-2022	142.80	NSE	Close
773	03-11-2022	145.55	BSE	Close
774	03-11-2022	145.40	NSE	Close
775	02-11-2022	140.00	BSE	Close
776	02-11-2022	138.50	NSE	Close
777	01-11-2022	140.70	BSE	Close
778	01-11-2022	140.65	NSE	Close
779	31-10-2022	137.45	BSE	Close
780	31-10-2022	137.55	NSE	Close
781	28-10-2022	139.75	BSE	Close
782	28-10-2022	139.70	NSE	Close
783	27-10-2022	137.10	BSE	Close
784	27-10-2022	137.00	NSE	Close
785	26-10-2022	137.10	BSE	Close
786	26-10-2022	137.00	NSE	Close
787	25-10-2022	139.05	BSE	Close
788	25-10-2022	138.90	NSE	Close
789	24-10-2022	137.95	BSE	Close
790	24-10-2022	138.35	NSE	Close
791	21-10-2022	139.60	BSE	Close
792	21-10-2022	139.65	NSE	Close
793	20-10-2022	141.05	BSE	Close
794	20-10-2022	141.10	NSE	Close
795	19-10-2022	141.20	BSE	Close
796	19-10-2022	140.90	NSE	Close
797	18-10-2022	140.05	BSE	Close
798	18-10-2022	140.25	NSE	Close
799	17-10-2022	142.25	BSE	Close
800	17-10-2022	141.70	NSE	Close
801	14-10-2022	144.10	BSE	Close
802	14-10-2022	143.05	NSE	Close
803	13-10-2022	143.40	BSE	Close
804	13-10-2022	143.30	NSE	Close
805	12-10-2022	140.15	BSE	Close
806	12-10-2022	140.15	NSE	Close
807	11-10-2022	143.30	BSE	Close
808	11-10-2022	143.25	NSE	Close
809	10-10-2022	145.20	BSE	Close
810	10-10-2022	144.95	NSE	Close
811	07-10-2022	144.45	BSE	Close
812	07-10-2022	144.60	NSE	Close
813	06-10-2022	142.30	BSE	Close
814	06-10-2022	142.30	NSE	Close
815	05-10-2022	142.30	BSE	Close
816	05-10-2022	142.30	NSE	Close
817	04-10-2022	137.05	BSE	Close
818	04-10-2022	136.55	NSE	Close
819	03-10-2022	139.75	BSE	Close
820	03-10-2022	139.80	NSE	Close
821	30-09-2022	137.20	BSE	Close
822	30-09-2022	137.15	NSE	Close
823	29-09-2022	134.15	BSE	Close
824	29-09-2022	134.05	NSE	Close
825	28-09-2022	135.60	BSE	Close
826	28-09-2022	135.65	NSE	Close
827	27-09-2022	137.05	BSE	Close
828	27-09-2022	136.20	NSE	Close
829	26-09-2022	142.00	BSE	Close
830	26-09-2022	141.85	NSE	Close
831	23-09-2022	146.65	BSE	Close
832	23-09-2022	146.65	NSE	Close
833	22-09-2022	148.00	BSE	Close
834	22-09-2022	148.00	NSE	Close
835	21-09-2022	145.25	BSE	Close
836	21-09-2022	145.05	NSE	Close
837	20-09-2022	141.95	BSE	Close
838	20-09-2022	141.65	NSE	Close
839	19-09-2022	146.05	BSE	Close
840	19-09-2022	145.95	NSE	Close
841	16-09-2022	148.50	BSE	Close
842	16-09-2022	148.60	NSE	Close
843	15-09-2022	150.35	BSE	Close
844	15-09-2022	150.30	NSE	Close
845	14-09-2022	151.15	BSE	Close
846	14-09-2022	151.20	NSE	Close
847	13-09-2022	150.40	BSE	Close
848	13-09-2022	150.30	NSE	Close
849	12-09-2022	148.70	BSE	Close
850	12-09-2022	148.40	NSE	Close
851	09-09-2022	151.95	BSE	Close
852	09-09-2022	151.75	NSE	Close
853	08-09-2022	151.10	BSE	Close
854	08-09-2022	151.20	NSE	Close
855	07-09-2022	151.40	BSE	Close
856	07-09-2022	151.60	NSE	Close
857	06-09-2022	146.70	BSE	Close
858	06-09-2022	146.95	NSE	Close
859	05-09-2022	148.45	BSE	Close
860	05-09-2022	146.65	NSE	Close
861	02-09-2022	148.20	BSE	Close
862	02-09-2022	148.50	NSE	Close
863	01-09-2022	146.55	BSE	Close
864	01-09-2022	146.45	NSE	Close
865	31-08-2022	146.55	BSE	Close
866	31-08-2022	146.45	NSE	Close
867	30-08-2022	144.25	BSE	Close
868	30-08-2022	144.15	NSE	Close
869	29-08-2022	143.35	BSE	Close
870	29-08-2022	143.45	NSE	Close
871	26-08-2022	139.35	BSE	Close
872	26-08-2022	139.20	NSE	Close
873	25-08-2022	138.45	BSE	Close
874	25-08-2022	138.15	NSE	Close
875	24-08-2022	136.35	BSE	Close
876	24-08-2022	136.65	NSE	Close
877	23-08-2022	133.25	BSE	Close
878	23-08-2022	133.45	NSE	Close
879	22-08-2022	137.55	BSE	Close
880	22-08-2022	136.95	NSE	Close
881	19-08-2022	138.80	BSE	Close
882	19-08-2022	138.80	NSE	Close
883	18-08-2022	137.60	BSE	Close
884	18-08-2022	137.65	NSE	Close
885	17-08-2022	137.70	BSE	Close
886	17-08-2022	137.60	NSE	Close
887	16-08-2022	135.35	BSE	Close
888	16-08-2022	135.25	NSE	Close
889	15-08-2022	134.85	BSE	Close
890	15-08-2022	135.25	NSE	Close
891	12-08-2022	137.10	BSE	Close
892	12-08-2022	136.70	NSE	Close
893	11-08-2022	136.35	BSE	Close
894	11-08-2022	136.45	NSE	Close
895	10-08-2022	138.20	BSE	Close
896	10-08-2022	138.20	NSE	Close
897	09-08-2022	138.20	BSE	Close
898	09-08-2022	138.20	NSE	Close
899	08-08-2022	136.00	BSE	Close
900	08-08-2022	136.25	NSE	Close
901	05-08-2022	136.30	BSE	Close
902	05-08-2022	136.40	NSE	Close
903	04-08-2022	137.10	BSE	Close
904	04-08-2022	137.55	NSE	Close
905	03-08-2022	137.90	BSE	Close
906	03-08-2022	137.70	NSE	Close
907	02-08-2022	137.05	BSE	Close
908	02-08-2022	136.95	NSE	Close
909	01-08-2022	135.55	BSE	Close
910	01-08-2022	135.70	NSE	Close
911	29-07-2022	134.35	BSE	Close
912	29-07-2022	133.95	NSE	Close
913	28-07-2022	132.90	BSE	Close
914	28-07-2022	132.85	NSE	Close
915	27-07-2022	132.75	BSE	Close
916	27-07-2022	132.65	NSE	Close
917	26-07-2022	134.75	BSE	Close
918	26-07-2022	134.75	NSE	Close
919	25-07-2022	135.60	BSE	Close
920	25-07-2022	135.60	NSE	Close
921	22-07-2022	137.45	BSE	Close
922	22-07-2022	137.30	NSE	Close
923	21-07-2022	128.90	BSE	Close
924	21-07-2022	128.75	NSE	Close
925	20-07-2022	127.70	BSE	Close
926	20-07-2022	127.75	NSE	Close
927	19-07-2022	127.30	BSE	Close
928	19-07-2022	127.20	NSE	Close
929	18-07-2022	126.60	BSE	Close
930	18-07-2022	126.50	NSE	Close
931	15-07-2022	128.00	BSE	Close
932	15-07-2022	127.65	NSE	Close
933	14-07-2022	127.45	BSE	Close
934	14-07-2022	127.75	NSE	Close
935	13-07-2022	129.35	BSE	Close
936	13-07-2022	129.50	NSE	Close
937	12-07-2022	127.95	BSE	Close
938	12-07-2022	127.95	NSE	Close
939	11-07-2022	126.80	BSE	Close
940	11-07-2022	126.85	NSE	Close
941	08-07-2022	123.70	BSE	Close
942	08-07-2022	123.55	NSE	Close
943	07-07-2022	122.95	BSE	Close
944	07-07-2022	123.70	NSE	Close
945	06-07-2022	123.00	BSE	Close
946	06-07-2022	123.15	NSE	Close
947	05-07-2022	124.65	BSE	Close
948	05-07-2022	124.35	NSE	Close
949	04-07-2022	123.15	BSE	Close
950	04-07-2022	122.45	NSE	Close
951	01-07-2022	123.65	BSE	Close
952	01-07-2022	123.45	NSE	Close
953	30-06-2022	125.65	BSE	Close
954	30-06-2022	125.65	NSE	Close
955	29-06-2022	126.10	BSE	Close
956	29-06-2022	125.60	NSE	Close
957	28-06-2022	125.55	BSE	Close
958	28-06-2022	125.45	NSE	Close
959	27-06-2022	123.95	BSE	Close
960	27-06-2022	124.05	NSE	Close
961	24-06-2022	120.60	BSE	Close
962	24-06-2022	120.85	NSE	Close
963	23-06-2022	117.80	BSE	Close
964	23-06-2022	117.50	NSE	Close
965	22-06-2022	119.35	BSE	Close
966	22-06-2022	118.65	NSE	Close
967	21-06-2022	112.90	BSE	Close
968	21-06-2022	113.15	NSE	Close
969	20-06-2022	116.60	BSE	Close
970	20-06-2022	117.05	NSE	Close
971	17-06-2022	120.15	BSE	Close
972	17-06-2022	121.05	NSE	Close
973	16-06-2022	127.35	BSE	Close
974	16-06-2022	127.45	NSE	Close
975	15-06-2022	127.20	BSE	Close
976	15-06-2022	127.15	NSE	Close
977	14-06-2022	128.55	BSE	Close
978	14-06-2022	128.40	NSE	Close
979	13-06-2022	133.40	BSE	Close
980	13-06-2022	133.35	NSE	Close
981	10-06-2022	131.05	BSE	Close
982	10-06-2022	131.15	NSE	Close
983	09-06-2022	131.80	BSE	Close
984	09-06-2022	131.75	NSE	Close
985	08-06-2022	133.90	BSE	Close
986	08-06-2022	134.95	NSE	Close
987	07-06-2022	133.00	BSE	Close
988	07-06-2022	132.90	NSE	Close
989	06-06-2022	136.50	BSE	Close
990	06-06-2022	136.40	NSE	Close
991	03-06-2022	136.80	BSE	Close
992	03-06-2022	136.90	NSE	Close
993	02-06-2022	137.05	BSE	Close
994	02-06-2022	137.10	NSE	Close
995	01-06-2022	137.15	BSE	Close
996	01-06-2022	136.90	NSE	Close
997	31-05-2022	132.90	BSE	Close
998	31-05-2022	133.00	NSE	Close
999	30-05-2022	130.55	BSE	Close
1000	30-05-2022	130.45	NSE	Close
1001	27-05-2022	129.25	BSE	Close
1002	27-05-2022	129.30	NSE	Close
1003	26-05-2022	127.75	BSE	Close
1004	26-05-2022	127.35	NSE	Close
1005	25-05-2022	139.10	BSE	Close
1006	25-05-2022	138.95	NSE	Close
1007	24-05-2022	146.50	BSE	Close
1008	24-05-2022	145.85	NSE	Close
1009	23-05-2022	148.20	BSE	Close
1010	23-05-2022	148.10	NSE	Close
1011	20-05-2022	144.50	BSE	Close
1012	20-05-2022	144.55	NSE	Close
1013	19-05-2022	148.30	BSE	Close
1014	19-05-2022	148.15	NSE	Close
1015	18-05-2022	146.90	BSE	Close
1016	18-05-2022	146.70	NSE	Close
1017	17-05-2022	132.75	BSE	Close
1018	17-05-2022	136.10	NSE	Close
1019	16-05-2022	134.90	BSE	Close
1020	16-05-2022	133.95	NSE	Close
1021	13-05-2022	130.95	BSE	Close
1022	13-05-2022	130.95	NSE	Close
1023	12-05-2022	135.40	BSE	Close
1024	12-05-2022	135.40	NSE	Close
1025	11-05-2022	138.75	BSE	Close
1026	11-05-2022	139.65	NSE	Close
1027	10-05-2022	144.55	BSE	Close
1028	10-05-2022	143.80	NSE	Close
1029	09-05-2022	149.10	BSE	Close
1030	09-05-2022	148.90	NSE	Close
1031	06-05-2022	155.20	BSE	Close
1032	06-05-2022	155.35	NSE	Close
1033	05-05-2022	158.30	BSE	Close
1034	05-05-2022	158.00	NSE	Close
1035	04-05-2022	159.90	BSE	Close
1036	04-05-2022	159.70	NSE	Close
1037	03-05-2022	159.90	BSE	Close
1038	03-05-2022	159.70	NSE	Close
1039	02-05-2022	161.95	BSE	Close
1040	02-05-2022	161.90	NSE	Close
1041	29-04-2022	164.35	BSE	Close
1042	29-04-2022	164.40	NSE	Close
1043	28-04-2022	164.05	BSE	Close
1044	28-04-2022	164.00	NSE	Close
1045	27-04-2022	166.65	BSE	Close
1046	27-04-2022	166.55	NSE	Close
1047	26-04-2022	163.90	BSE	Close
1048	26-04-2022	163.75	NSE	Close
1049	25-04-2022	171.65	BSE	Close
1050	25-04-2022	171.70	NSE	Close
1051	22-04-2022	171.60	BSE	Close
1052	22-04-2022	171.20	NSE	Close
1053	21-04-2022	161.60	BSE	Close
1054	21-04-2022	161.70	NSE	Close
1055	20-04-2022	156.70	BSE	Close
1056	20-04-2022	156.00	NSE	Close
1057	19-04-2022	162.65	BSE	Close
1058	19-04-2022	162.40	NSE	Close
1059	18-04-2022	0.00	BSE	Close
1060	18-04-2022	0.00	NSE	Close
1061	15-04-2022	160.55	BSE	Close
1062	15-04-2022	160.05	NSE	Close
1063	14-04-2022	160.55	BSE	Close
1064	14-04-2022	160.05	NSE	Close
1065	13-04-2022	156.70	BSE	Close
1066	13-04-2022	156.90	NSE	Close
1067	12-04-2022	164.55	BSE	Close
1068	12-04-2022	164.45	NSE	Close
1069	11-04-2022	164.60	BSE	Close
1070	11-04-2022	163.80	NSE	Close
1071	08-04-2022	164.00	BSE	Close
1072	08-04-2022	163.55	NSE	Close
1073	07-04-2022	169.85	BSE	Close
1074	07-04-2022	169.75	NSE	Close
1075	06-04-2022	157.20	BSE	Close
1076	06-04-2022	157.05	NSE	Close
1077	05-04-2022	156.15	BSE	Close
1078	05-04-2022	156.35	NSE	Close
1079	04-04-2022	154.60	BSE	Close
1080	04-04-2022	154.70	NSE	Close
1081	01-04-2022	153.25	BSE	Close
1082	01-04-2022	152.90	NSE	Close
1083	31-03-2022	153.70	BSE	Close
1084	31-03-2022	153.75	NSE	Close
1085	30-03-2022	153.45	BSE	Close
1086	30-03-2022	153.85	NSE	Close
1087	29-03-2022	151.70	BSE	Close
1088	29-03-2022	152.40	NSE	Close
1089	28-03-2022	148.90	BSE	Close
1090	28-03-2022	149.00	NSE	Close
1091	25-03-2022	152.10	BSE	Close
1092	25-03-2022	152.20	NSE	Close
1093	24-03-2022	150.55	BSE	Close
1094	24-03-2022	150.85	NSE	Close
1095	23-03-2022	154.35	BSE	Close
1096	23-03-2022	154.40	NSE	Close
1097	22-03-2022	154.05	BSE	Close
1098	22-03-2022	154.30	NSE	Close
1099	21-03-2022	149.85	BSE	Close
1100	21-03-2022	149.75	NSE	Close
1101	18-03-2022	151.05	BSE	Close
1102	18-03-2022	149.75	NSE	Close
1103	17-03-2022	152.65	BSE	Close
1104	17-03-2022	152.60	NSE	Close
1105	16-03-2022	150.75	BSE	Close
1106	16-03-2022	151.75	NSE	Close
1107	15-03-2022	157.85	BSE	Close
1108	15-03-2022	158.00	NSE	Close
1109	14-03-2022	155.15	BSE	Close
1110	14-03-2022	154.85	NSE	Close
1111	11-03-2022	147.80	BSE	Close
1112	11-03-2022	148.05	NSE	Close
1113	10-03-2022	148.95	BSE	Close
1114	10-03-2022	148.75	NSE	Close
1115	09-03-2022	140.60	BSE	Close
1116	09-03-2022	141.05	NSE	Close
1117	08-03-2022	141.15	BSE	Close
1118	08-03-2022	141.50	NSE	Close
1119	07-03-2022	142.30	BSE	Close
1120	07-03-2022	142.35	NSE	Close
1121	04-03-2022	145.80	BSE	Close
1122	04-03-2022	145.95	NSE	Close
1123	03-03-2022	144.80	BSE	Close
1124	03-03-2022	144.35	NSE	Close
1125	02-03-2022	144.75	BSE	Close
1126	02-03-2022	144.40	NSE	Close
1127	01-03-2022	144.75	BSE	Close
1128	01-03-2022	144.40	NSE	Close
1129	28-02-2022	136.00	BSE	Close
1130	28-02-2022	136.20	NSE	Close
1131	25-02-2022	126.25	BSE	Close
1132	25-02-2022	125.75	NSE	Close
1133	24-02-2022	136.10	BSE	Close
1134	24-02-2022	137.05	NSE	Close
1135	23-02-2022	131.20	BSE	Close
1136	23-02-2022	129.30	NSE	Close
1137	22-02-2022	134.50	BSE	Close
1138	22-02-2022	134.05	NSE	Close
1139	21-02-2022	144.15	BSE	Close
1140	21-02-2022	144.80	NSE	Close
1141	18-02-2022	144.00	BSE	Close
1142	18-02-2022	144.70	NSE	Close
1143	17-02-2022	146.25	BSE	Close
1144	17-02-2022	146.35	NSE	Close
1145	16-02-2022	148.55	BSE	Close
1146	16-02-2022	148.65	NSE	Close
1147	15-02-2022	141.50	BSE	Close
1148	15-02-2022	141.25	NSE	Close
1149	14-02-2022	157.80	BSE	Close
1150	14-02-2022	157.45	NSE	Close
1151	11-02-2022	162.75	BSE	Close
1152	11-02-2022	162.85	NSE	Close
1153	10-02-2022	165.55	BSE	Close
1154	10-02-2022	165.80	NSE	Close
1155	09-02-2022	159.30	BSE	Close
1156	09-02-2022	159.45	NSE	Close
1157	08-02-2022	164.10	BSE	Close
1158	08-02-2022	164.05	NSE	Close
1159	07-02-2022	163.85	BSE	Close
1160	07-02-2022	163.90	NSE	Close
1161	04-02-2022	162.00	BSE	Close
1162	04-02-2022	162.15	NSE	Close
1163	03-02-2022	156.00	BSE	Close
1164	03-02-2022	156.00	NSE	Close
1165	02-02-2022	151.45	BSE	Close
1166	02-02-2022	151.00	NSE	Close
1167	01-02-2022	151.90	BSE	Close
1168	01-02-2022	152.00	NSE	Close
1169	31-01-2022	153.45	BSE	Close
1170	31-01-2022	154.10	NSE	Close
1171	28-01-2022	153.55	BSE	Close
1172	28-01-2022	153.55	NSE	Close
1173	27-01-2022	152.10	BSE	Close
1174	27-01-2022	151.90	NSE	Close
1175	26-01-2022	152.10	BSE	Close
1176	26-01-2022	151.90	NSE	Close
1177	25-01-2022	148.75	BSE	Close
1178	25-01-2022	148.85	NSE	Close
1179	24-01-2022	153.80	BSE	Close
1180	24-01-2022	153.90	NSE	Close
1181	21-01-2022	157.40	BSE	Close
1182	21-01-2022	156.25	NSE	Close
1183	20-01-2022	135.40	BSE	Close
1184	20-01-2022	135.45	NSE	Close
1185	19-01-2022	132.35	BSE	Close
1186	19-01-2022	131.65	NSE	Close
1187	18-01-2022	135.25	BSE	Close
1188	18-01-2022	135.40	NSE	Close
1189	17-01-2022	134.05	BSE	Close
1190	17-01-2022	134.05	NSE	Close
1191	14-01-2022	132.20	BSE	Close
1192	14-01-2022	134.25	NSE	Close
1193	13-01-2022	132.20	BSE	Close
1194	13-01-2022	132.30	NSE	Close
1195	12-01-2022	130.75	BSE	Close
1196	12-01-2022	130.70	NSE	Close
1197	11-01-2022	132.65	BSE	Close
1198	11-01-2022	132.70	NSE	Close
1199	10-01-2022	132.60	BSE	Close
1200	10-01-2022	132.60	NSE	Close
1201	07-01-2022	134.85	BSE	Close
1202	07-01-2022	134.55	NSE	Close
1203	06-01-2022	134.60	BSE	Close
1204	06-01-2022	134.85	NSE	Close
1205	05-01-2022	141.10	BSE	Close
1206	05-01-2022	141.05	NSE	Close
1207	04-01-2022	129.05	BSE	Close
1208	04-01-2022	129.05	NSE	Close
1209	03-01-2022	135.00	BSE	Close
1210	03-01-2022	135.00	NSE	Close
1211	31-12-2021	137.75	BSE	Close
1212	31-12-2021	719.25	NSE	Close
1213	30-12-2021	719.80	BSE	Close
1214	30-12-2021	719.25	NSE	Close
1215	29-12-2021	691.60	BSE	Close
1216	29-12-2021	693.15	NSE	Close
1217	28-12-2021	693.35	BSE	Close
1218	28-12-2021	694.20	NSE	Close
1219	27-12-2021	666.10	BSE	Close
1220	27-12-2021	666.55	NSE	Close
1221	24-12-2021	644.55	BSE	Close
1222	24-12-2021	644.80	NSE	Close
1223	23-12-2021	616.80	BSE	Close
1224	23-12-2021	616.75	NSE	Close
1225	22-12-2021	591.90	BSE	Close
1226	22-12-2021	592.20	NSE	Close
1227	21-12-2021	588.75	BSE	Close
1228	21-12-2021	589.45	NSE	Close
1229	20-12-2021	601.85	BSE	Close
1230	20-12-2021	601.55	NSE	Close
1231	17-12-2021	609.40	BSE	Close
1232	17-12-2021	610.60	NSE	Close
1233	16-12-2021	617.15	BSE	Close
1234	16-12-2021	615.65	NSE	Close
1235	15-12-2021	582.10	BSE	Close
1236	15-12-2021	583.25	NSE	Close
1237	14-12-2021	571.75	BSE	Close
1238	14-12-2021	571.60	NSE	Close
1239	13-12-2021	565.35	BSE	Close
1240	13-12-2021	569.40	NSE	Close
1241	10-12-2021	573.15	BSE	Close
1242	10-12-2021	572.75	NSE	Close
1243	09-12-2021	565.15	BSE	Close
1244	09-12-2021	564.70	NSE	Close
1245	08-12-2021	569.00	BSE	Close
1246	08-12-2021	569.45	NSE	Close
1247	07-12-2021	567.00	BSE	Close
1248	07-12-2021	566.90	NSE	Close
1249	06-12-2021	578.65	BSE	Close
1250	06-12-2021	578.40	NSE	Close
1251	03-12-2021	583.80	BSE	Close
1252	03-12-2021	583.10	NSE	Close
1253	02-12-2021	585.00	BSE	Close
1254	02-12-2021	585.75	NSE	Close
1255	01-12-2021	591.35	BSE	Close
1256	01-12-2021	591.60	NSE	Close
1257	30-11-2021	587.40	BSE	Close
1258	30-11-2021	588.00	NSE	Close
1259	29-11-2021	614.00	BSE	Close
1260	29-11-2021	611.15	NSE	Close
1261	26-11-2021	624.75	BSE	Close
1262	26-11-2021	623.90	NSE	Close
1263	25-11-2021	620.85	BSE	Close
1264	25-11-2021	623.95	NSE	Close
1265	24-11-2021	620.70	BSE	Close
1266	24-11-2021	619.60	NSE	Close
1267	23-11-2021	602.85	BSE	Close
1268	23-11-2021	604.40	NSE	Close
1269	22-11-2021	625.05	BSE	Close
1270	22-11-2021	621.55	NSE	Close
1271	19-11-2021	625.05	BSE	Close
1272	19-11-2021	621.55	NSE	Close
1273	18-11-2021	633.55	BSE	Close
1274	18-11-2021	633.10	NSE	Close
1275	17-11-2021	648.15	BSE	Close
1276	17-11-2021	648.95	NSE	Close
1277	16-11-2021	650.85	BSE	Close
1278	16-11-2021	650.65	NSE	Close
1279	15-11-2021	669.60	BSE	Close
1280	15-11-2021	669.05	NSE	Close
1281	12-11-2021	693.45	BSE	Close
1282	12-11-2021	693.05	NSE	Close
1283	11-11-2021	693.40	BSE	Close
1284	11-11-2021	692.15	NSE	Close
1285	10-11-2021	679.50	BSE	Close
1286	10-11-2021	680.55	NSE	Close
1287	09-11-2021	675.30	BSE	Close
1288	09-11-2021	673.80	NSE	Close
1289	08-11-2021	642.75	BSE	Close
1290	08-11-2021	642.90	NSE	Close
1291	05-11-2021	644.20	BSE	Close
1292	05-11-2021	642.90	NSE	Close
1293	04-11-2021	643.70	BSE	Close
1294	04-11-2021	643.40	NSE	Close
1295	03-11-2021	645.35	BSE	Close
1296	03-11-2021	646.05	NSE	Close
1297	02-11-2021	642.00	BSE	Close
1298	02-11-2021	642.35	NSE	Close
1299	01-11-2021	634.20	BSE	Close
1300	01-11-2021	636.75	NSE	Close
1301	29-10-2021	643.10	BSE	Close
1302	29-10-2021	643.50	NSE	Close
1303	28-10-2021	658.95	BSE	Close
1304	28-10-2021	657.90	NSE	Close
1305	27-10-2021	654.10	BSE	Close
1306	27-10-2021	654.25	NSE	Close
1307	26-10-2021	647.15	BSE	Close
1308	26-10-2021	647.25	NSE	Close
1309	25-10-2021	669.60	BSE	Close
1310	25-10-2021	669.10	NSE	Close
1311	22-10-2021	656.75	BSE	Close
1312	22-10-2021	656.55	NSE	Close
1313	21-10-2021	641.80	BSE	Close
1314	21-10-2021	641.95	NSE	Close
1315	20-10-2021	668.60	BSE	Close
1316	20-10-2021	670.00	NSE	Close
1317	19-10-2021	677.70	BSE	Close
1318	19-10-2021	677.15	NSE	Close
1319	18-10-2021	666.05	BSE	Close
1320	18-10-2021	667.85	NSE	Close
1321	15-10-2021	666.05	BSE	Close
1322	15-10-2021	667.85	NSE	Close
1323	14-10-2021	668.65	BSE	Close
1324	14-10-2021	669.00	NSE	Close
1325	13-10-2021	670.95	BSE	Close
1326	13-10-2021	669.15	NSE	Close
1327	12-10-2021	675.75	BSE	Close
1328	12-10-2021	677.50	NSE	Close
1329	11-10-2021	680.30	BSE	Close
1330	11-10-2021	679.80	NSE	Close
1331	08-10-2021	667.00	BSE	Close
1332	08-10-2021	665.60	NSE	Close
1333	07-10-2021	661.90	BSE	Close
1334	07-10-2021	662.00	NSE	Close
1335	06-10-2021	667.00	BSE	Close
1336	06-10-2021	667.35	NSE	Close
1337	05-10-2021	662.35	BSE	Close
1338	05-10-2021	660.90	NSE	Close
1339	04-10-2021	624.10	BSE	Close
1340	04-10-2021	632.20	NSE	Close
1341	01-10-2021	616.90	BSE	Close
1342	01-10-2021	616.25	NSE	Close
1343	30-09-2021	627.60	BSE	Close
1344	30-09-2021	628.50	NSE	Close
1345	29-09-2021	612.20	BSE	Close
1346	29-09-2021	612.45	NSE	Close
1347	28-09-2021	624.15	BSE	Close
1348	28-09-2021	624.10	NSE	Close
1349	27-09-2021	584.65	BSE	Close
1350	27-09-2021	585.10	NSE	Close
1351	24-09-2021	570.30	BSE	Close
1352	24-09-2021	574.35	NSE	Close
1353	23-09-2021	572.45	BSE	Close
1354	23-09-2021	572.40	NSE	Close
1355	22-09-2021	555.30	BSE	Close
1356	22-09-2021	559.00	NSE	Close
1357	21-09-2021	543.15	BSE	Close
1358	21-09-2021	543.65	NSE	Close
1359	20-09-2021	568.90	BSE	Close
1360	20-09-2021	567.65	NSE	Close
1361	17-09-2021	565.55	BSE	Close
1362	17-09-2021	566.10	NSE	Close
1363	16-09-2021	568.05	BSE	Close
1364	16-09-2021	568.55	NSE	Close
1365	15-09-2021	596.45	BSE	Close
1366	15-09-2021	595.00	NSE	Close
1367	14-09-2021	567.15	BSE	Close
1368	14-09-2021	566.75	NSE	Close
1369	13-09-2021	541.55	BSE	Close
1370	13-09-2021	543.55	NSE	Close
1371	10-09-2021	541.55	BSE	Close
1372	10-09-2021	543.55	NSE	Close
1373	09-09-2021	532.40	BSE	Close
1374	09-09-2021	533.75	NSE	Close
1375	08-09-2021	529.35	BSE	Close
1376	08-09-2021	531.45	NSE	Close
1377	07-09-2021	535.00	BSE	Close
1378	07-09-2021	531.05	NSE	Close
1379	06-09-2021	530.25	BSE	Close
1380	06-09-2021	530.50	NSE	Close
1381	03-09-2021	527.80	BSE	Close
1382	03-09-2021	527.60	NSE	Close
1383	02-09-2021	524.25	BSE	Close
1384	02-09-2021	525.10	NSE	Close
1385	01-09-2021	526.10	BSE	Close
1386	01-09-2021	526.25	NSE	Close
1387	31-08-2021	528.80	BSE	Close
1388	31-08-2021	528.35	NSE	Close
1389	30-08-2021	523.50	BSE	Close
1390	30-08-2021	524.20	NSE	Close
1391	27-08-2021	526.60	BSE	Close
1392	27-08-2021	526.40	NSE	Close
1393	26-08-2021	518.65	BSE	Close
1394	26-08-2021	519.80	NSE	Close
1395	25-08-2021	512.25	BSE	Close
1396	25-08-2021	512.35	NSE	Close
1397	24-08-2021	505.95	BSE	Close
1398	24-08-2021	499.10	NSE	Close
1399	23-08-2021	531.20	BSE	Close
1400	23-08-2021	530.70	NSE	Close
1401	20-08-2021	549.40	BSE	Close
1402	20-08-2021	549.60	NSE	Close
1403	19-08-2021	549.40	BSE	Close
1404	19-08-2021	549.60	NSE	Close
1405	18-08-2021	560.70	BSE	Close
1406	18-08-2021	561.80	NSE	Close
1407	17-08-2021	562.95	BSE	Close
1408	17-08-2021	563.20	NSE	Close
1409	16-08-2021	566.25	BSE	Close
1410	16-08-2021	566.90	NSE	Close
1411	13-08-2021	564.10	BSE	Close
1412	13-08-2021	562.45	NSE	Close
1413	12-08-2021	554.15	BSE	Close
1414	12-08-2021	552.20	NSE	Close
1415	11-08-2021	535.00	BSE	Close
1416	11-08-2021	535.85	NSE	Close
1417	10-08-2021	552.25	BSE	Close
1418	10-08-2021	552.55	NSE	Close
1419	09-08-2021	566.55	BSE	Close
1420	09-08-2021	566.30	NSE	Close
1421	06-08-2021	547.00	BSE	Close
1422	06-08-2021	548.00	NSE	Close
1423	05-08-2021	555.00	BSE	Close
1424	05-08-2021	558.00	NSE	Close
1425	04-08-2021	575.45	BSE	Close
1426	04-08-2021	575.95	NSE	Close
1427	03-08-2021	557.80	BSE	Close
1428	03-08-2021	558.65	NSE	Close
1429	02-08-2021	562.10	BSE	Close
1430	02-08-2021	561.90	NSE	Close
1431	30-07-2021	572.70	BSE	Close
1432	30-07-2021	572.25	NSE	Close
1433	29-07-2021	553.85	BSE	Close
1434	29-07-2021	553.60	NSE	Close
1435	28-07-2021	563.25	BSE	Close
1436	28-07-2021	563.75	NSE	Close
1437	27-07-2021	547.15	BSE	Close
1438	27-07-2021	546.30	NSE	Close
1439	26-07-2021	539.65	BSE	Close
1440	26-07-2021	540.35	NSE	Close
1441	23-07-2021	539.30	BSE	Close
1442	23-07-2021	539.05	NSE	Close
1443	22-07-2021	536.35	BSE	Close
1444	22-07-2021	535.55	NSE	Close
1445	21-07-2021	536.35	BSE	Close
1446	21-07-2021	535.55	NSE	Close
1447	20-07-2021	550.05	BSE	Close
1448	20-07-2021	550.90	NSE	Close
1449	19-07-2021	547.90	BSE	Close
1450	19-07-2021	547.15	NSE	Close
1451	16-07-2021	557.25	BSE	Close
1452	16-07-2021	558.35	NSE	Close
1453	15-07-2021	552.10	BSE	Close
1454	15-07-2021	551.85	NSE	Close
1455	14-07-2021	560.35	BSE	Close
1456	14-07-2021	560.95	NSE	Close
1457	13-07-2021	558.40	BSE	Close
1458	13-07-2021	558.40	NSE	Close
1459	12-07-2021	569.45	BSE	Close
1460	12-07-2021	567.45	NSE	Close
1461	09-07-2021	550.45	BSE	Close
1462	09-07-2021	551.15	NSE	Close
1463	08-07-2021	542.05	BSE	Close
1464	08-07-2021	542.65	NSE	Close
1465	07-07-2021	552.05	BSE	Close
1466	07-07-2021	553.20	NSE	Close
1467	06-07-2021	572.55	BSE	Close
1468	06-07-2021	572.95	NSE	Close
1469	05-07-2021	591.15	BSE	Close
1470	05-07-2021	592.00	NSE	Close
1471	02-07-2021	555.90	BSE	Close
1472	02-07-2021	555.35	NSE	Close
1473	01-07-2021	597.65	BSE	Close
1474	01-07-2021	598.00	NSE	Close
1475	30-06-2021	611.85	BSE	Close
1476	30-06-2021	610.25	NSE	Close
1477	29-06-2021	557.50	BSE	Close
1478	29-06-2021	558.15	NSE	Close
1479	28-06-2021	497.65	BSE	Close
1480	28-06-2021	498.05	NSE	Close
1481	25-06-2021	485.00	BSE	Close
1482	25-06-2021	484.95	NSE	Close
1483	24-06-2021	435.75	BSE	Close
1484	24-06-2021	434.85	NSE	Close
1485	23-06-2021	430.15	BSE	Close
1486	23-06-2021	430.25	NSE	Close
1487	22-06-2021	431.20	BSE	Close
1488	22-06-2021	430.55	NSE	Close
1489	21-06-2021	430.75	BSE	Close
1490	21-06-2021	431.60	NSE	Close
1491	18-06-2021	442.90	BSE	Close
1492	18-06-2021	443.45	NSE	Close
1493	17-06-2021	441.75	BSE	Close
1494	17-06-2021	441.20	NSE	Close
1495	16-06-2021	434.30	BSE	Close
1496	16-06-2021	434.35	NSE	Close
1497	15-06-2021	433.40	BSE	Close
1498	15-06-2021	433.75	NSE	Close
1499	14-06-2021	437.90	BSE	Close
1500	14-06-2021	437.70	NSE	Close
1501	11-06-2021	439.35	BSE	Close
1502	11-06-2021	439.35	NSE	Close
1503	10-06-2021	438.55	BSE	Close
1504	10-06-2021	439.10	NSE	Close
1505	09-06-2021	447.15	BSE	Close
1506	09-06-2021	446.95	NSE	Close
1507	08-06-2021	449.10	BSE	Close
1508	08-06-2021	446.40	NSE	Close
1509	07-06-2021	420.90	BSE	Close
1510	07-06-2021	422.35	NSE	Close
1511	04-06-2021	423.10	BSE	Close
1512	04-06-2021	423.45	NSE	Close
1513	03-06-2021	420.00	BSE	Close
1514	03-06-2021	418.20	NSE	Close
1515	02-06-2021	408.80	BSE	Close
1516	02-06-2021	409.40	NSE	Close
1517	01-06-2021	413.40	BSE	Close
1518	01-06-2021	412.80	NSE	Close
1519	31-05-2021	413.30	BSE	Close
1520	31-05-2021	412.70	NSE	Close
1521	28-05-2021	407.25	BSE	Close
1522	28-05-2021	407.30	NSE	Close
1523	27-05-2021	412.15	BSE	Close
1524	27-05-2021	412.15	NSE	Close
1525	26-05-2021	411.90	BSE	Close
1526	26-05-2021	413.35	NSE	Close
1527	25-05-2021	410.00	BSE	Close
1528	25-05-2021	410.20	NSE	Close
1529	24-05-2021	418.15	BSE	Close
1530	24-05-2021	417.85	NSE	Close
1531	21-05-2021	419.35	BSE	Close
1532	21-05-2021	417.85	NSE	Close
1533	17-05-2021	429.05	BSE	Close
1534	17-05-2021	429.30	NSE	Close
1535	14-05-2021	420.20	BSE	Close
1536	14-05-2021	418.85	NSE	Close
1537	13-05-2021	428.85	BSE	Close
1538	13-05-2021	430.15	NSE	Close
1539	12-05-2021	434.50	BSE	Close
1540	12-05-2021	430.15	NSE	Close
1541	11-05-2021	441.35	BSE	Close
1542	11-05-2021	441.70	NSE	Close
1543	10-05-2021	448.85	BSE	Close
1544	10-05-2021	449.45	NSE	Close
1545	07-05-2021	427.35	BSE	Close
1546	07-05-2021	427.10	NSE	Close
1547	06-05-2021	424.10	BSE	Close
1548	06-05-2021	424.45	NSE	Close
1549	05-05-2021	426.40	BSE	Close
1550	05-05-2021	425.30	NSE	Close
1551	04-05-2021	412.50	BSE	Close
1552	04-05-2021	413.55	NSE	Close
1553	03-05-2021	445.85	BSE	Close
1554	03-05-2021	445.55	NSE	Close
1555	30-04-2021	386.10	BSE	Close
1556	30-04-2021	386.10	NSE	Close
1557	29-04-2021	374.40	BSE	Close
1558	29-04-2021	374.60	NSE	Close
1559	28-04-2021	362.80	BSE	Close
1560	28-04-2021	361.70	NSE	Close
1561	27-04-2021	340.00	BSE	Close
1562	27-04-2021	340.50	NSE	Close
1563	26-04-2021	341.00	BSE	Close
1564	26-04-2021	340.90	NSE	Close
1565	23-04-2021	331.50	BSE	Close
1566	23-04-2021	331.20	NSE	Close
1567	22-04-2021	337.35	BSE	Close
1568	22-04-2021	338.10	NSE	Close
1569	21-04-2021	322.00	BSE	Close
1570	21-04-2021	323.05	NSE	Close
1571	20-04-2021	322.00	BSE	Close
1572	20-04-2021	323.05	NSE	Close
1573	19-04-2021	325.55	BSE	Close
1574	19-04-2021	324.90	NSE	Close
1575	16-04-2021	341.90	BSE	Close
1576	16-04-2021	342.65	NSE	Close
1577	15-04-2021	325.75	BSE	Close
1578	15-04-2021	325.75	NSE	Close
1579	14-04-2021	313.95	BSE	Close
1580	14-04-2021	314.15	NSE	Close
1581	13-04-2021	314.30	BSE	Close
1582	13-04-2021	314.15	NSE	Close
1583	12-04-2021	298.45	BSE	Close
1584	12-04-2021	297.20	NSE	Close
1585	09-04-2021	318.95	BSE	Close
1586	09-04-2021	317.90	NSE	Close
1587	08-04-2021	313.00	BSE	Close
1588	08-04-2021	309.85	NSE	Close
1589	07-04-2021	302.10	BSE	Close
1590	07-04-2021	301.15	NSE	Close
1591	06-04-2021	301.50	BSE	Close
1592	06-04-2021	301.55	NSE	Close
1593	05-04-2021	299.05	BSE	Close
1594	05-04-2021	298.55	NSE	Close
1595	02-04-2021	304.60	BSE	Close
1596	02-04-2021	304.05	NSE	Close
1597	01-04-2021	304.60	BSE	Close
1598	01-04-2021	304.05	NSE	Close
1599	31-03-2021	289.00	BSE	Close
1600	31-03-2021	290.85	NSE	Close
1601	30-03-2021	295.00	BSE	Close
1602	30-03-2021	293.70	NSE	Close
1603	29-03-2021	294.70	BSE	Close
1604	29-03-2021	294.40	NSE	Close
1605	26-03-2021	294.25	BSE	Close
1606	26-03-2021	294.40	NSE	Close
1607	25-03-2021	295.35	BSE	Close
1608	25-03-2021	294.90	NSE	Close
1609	24-03-2021	300.05	BSE	Close
1610	24-03-2021	299.90	NSE	Close
1611	23-03-2021	300.50	BSE	Close
1612	23-03-2021	301.30	NSE	Close
1613	22-03-2021	305.45	BSE	Close
1614	22-03-2021	304.95	NSE	Close
1615	19-03-2021	299.20	BSE	Close
1616	19-03-2021	298.45	NSE	Close
1617	18-03-2021	299.00	BSE	Close
1618	18-03-2021	298.50	NSE	Close
1619	17-03-2021	304.15	BSE	Close
1620	17-03-2021	303.45	NSE	Close
1621	16-03-2021	312.00	BSE	Close
1622	16-03-2021	312.10	NSE	Close
1623	15-03-2021	313.65	BSE	Close
1624	15-03-2021	311.80	NSE	Close
1625	12-03-2021	313.95	BSE	Close
1626	12-03-2021	313.60	NSE	Close
1627	11-03-2021	317.55	BSE	Close
1628	11-03-2021	318.20	NSE	Close
1629	10-03-2021	319.15	BSE	Close
1630	10-03-2021	318.20	NSE	Close
1631	09-03-2021	320.75	BSE	Close
1632	09-03-2021	321.75	NSE	Close
1633	08-03-2021	321.10	BSE	Close
1634	08-03-2021	320.45	NSE	Close
1635	05-03-2021	318.50	BSE	Close
1636	05-03-2021	320.65	NSE	Close
1637	04-03-2021	331.10	BSE	Close
1638	04-03-2021	332.05	NSE	Close
1639	03-03-2021	324.60	BSE	Close
1640	03-03-2021	324.95	NSE	Close
1641	02-03-2021	312.95	BSE	Close
1642	02-03-2021	310.20	NSE	Close
1643	01-03-2021	302.70	BSE	Close
1644	01-03-2021	303.60	NSE	Close
1645	26-02-2021	0.00	BSE	Close
1646	26-02-2021	302.10	NSE	Close
1647	25-02-2021	308.25	BSE	Close
1648	25-02-2021	307.45	NSE	Close
1649	24-02-2021	304.00	BSE	Close
1650	24-02-2021	304.15	NSE	Close
1651	23-02-2021	299.15	BSE	Close
1652	23-02-2021	299.75	NSE	Close
1653	22-02-2021	286.55	BSE	Close
1654	22-02-2021	286.55	NSE	Close
1655	19-02-2021	292.30	BSE	Close
1656	19-02-2021	290.85	NSE	Close
1657	18-02-2021	300.50	BSE	Close
1658	18-02-2021	300.55	NSE	Close
1659	17-02-2021	290.25	BSE	Close
1660	17-02-2021	290.40	NSE	Close
1661	16-02-2021	294.40	BSE	Close
1662	16-02-2021	291.25	NSE	Close
1663	15-02-2021	290.55	BSE	Close
1664	15-02-2021	291.70	NSE	Close
1665	12-02-2021	308.50	BSE	Close
1666	12-02-2021	308.90	NSE	Close
1667	11-02-2021	313.65	BSE	Close
1668	11-02-2021	313.95	NSE	Close
1669	10-02-2021	313.00	BSE	Close
1670	10-02-2021	313.00	NSE	Close
1671	09-02-2021	312.00	BSE	Close
1672	09-02-2021	311.25	NSE	Close
1673	08-02-2021	307.70	BSE	Close
1674	08-02-2021	308.15	NSE	Close
1675	05-02-2021	308.75	BSE	Close
1676	05-02-2021	308.85	NSE	Close
1677	04-02-2021	318.40	BSE	Close
1678	04-02-2021	318.85	NSE	Close
1679	03-02-2021	318.35	BSE	Close
1680	03-02-2021	317.65	NSE	Close
1681	02-02-2021	318.25	BSE	Close
1682	02-02-2021	317.70	NSE	Close
1683	01-02-2021	315.75	BSE	Close
1684	01-02-2021	316.50	NSE	Close
1685	29-01-2021	311.35	BSE	Close
1686	29-01-2021	309.60	NSE	Close
1687	28-01-2021	315.00	BSE	Close
1688	28-01-2021	315.95	NSE	Close
1689	27-01-2021	319.00	BSE	Close
1690	27-01-2021	317.60	NSE	Close
1691	26-01-2021	319.75	BSE	Close
1692	26-01-2021	319.65	NSE	Close
1693	25-01-2021	319.75	BSE	Close
1694	25-01-2021	319.65	NSE	Close
1695	22-01-2021	324.95	BSE	Close
1696	22-01-2021	323.50	NSE	Close
1697	21-01-2021	323.50	BSE	Close
1698	21-01-2021	323.10	NSE	Close
1699	20-01-2021	325.95	BSE	Close
1700	20-01-2021	326.55	NSE	Close
1701	19-01-2021	326.00	BSE	Close
1702	19-01-2021	326.00	NSE	Close
1703	18-01-2021	320.65	BSE	Close
1704	18-01-2021	321.75	NSE	Close
1705	15-01-2021	330.00	BSE	Close
1706	15-01-2021	331.20	NSE	Close
1707	14-01-2021	340.55	BSE	Close
1708	14-01-2021	341.05	NSE	Close
1709	13-01-2021	344.75	BSE	Close
1710	13-01-2021	346.30	NSE	Close
1711	12-01-2021	344.05	BSE	Close
1712	12-01-2021	343.40	NSE	Close
1713	11-01-2021	323.00	BSE	Close
1714	11-01-2021	324.05	NSE	Close
1715	08-01-2021	327.70	BSE	Close
1716	08-01-2021	327.55	NSE	Close
1717	07-01-2021	331.00	BSE	Close
1718	07-01-2021	331.85	NSE	Close
1719	06-01-2021	333.00	BSE	Close
1720	06-01-2021	331.50	NSE	Close
1721	05-01-2021	324.05	BSE	Close
1722	05-01-2021	321.25	NSE	Close
1723	04-01-2021	0.00	BSE	Close
1724	04-01-2021	0.00	NSE	Close
1725	01-01-2021	0.00	BSE	Close
1726	01-01-2021	0.00	NSE	Close
1727	31-12-2020	0.00	BSE	Close
1728	31-12-2020	0.00	NSE	Close
1729	30-12-2020	0.00	BSE	Close
1730	30-12-2020	0.00	NSE	Close
1731	29-12-2020	0.00	BSE	Close
1732	29-12-2020	0.00	NSE	Close
1733	28-12-2020	0.00	BSE	Close
1734	28-12-2020	0.00	NSE	Close
1735	25-12-2020	0.00	BSE	Close
1736	25-12-2020	0.00	NSE	Close
1737	24-12-2020	0.00	BSE	Close
1738	24-12-2020	0.00	NSE	Close
1739	23-12-2020	0.00	BSE	Close
1740	23-12-2020	0.00	NSE	Close
1741	22-12-2020	0.00	BSE	Close
1742	22-12-2020	0.00	NSE	Close
1743	21-12-2020	308.00	BSE	Close
1744	21-12-2020	306.55	NSE	Close
1745	18-12-2020	336.00	BSE	Close
1746	18-12-2020	335.05	NSE	Close
1747	17-12-2020	330.05	BSE	Close
1748	17-12-2020	329.20	NSE	Close
1749	16-12-2020	332.10	BSE	Close
1750	16-12-2020	332.65	NSE	Close
1751	15-12-2020	339.25	BSE	Close
1752	15-12-2020	338.95	NSE	Close
1753	14-12-2020	319.90	BSE	Close
1754	14-12-2020	319.25	NSE	Close
1755	11-12-2020	313.90	BSE	Close
1756	11-12-2020	312.10	NSE	Close
1757	10-12-2020	311.00	BSE	Close
1758	10-12-2020	310.85	NSE	Close
1759	09-12-2020	312.00	BSE	Close
1760	09-12-2020	310.15	NSE	Close
1761	08-12-2020	299.80	BSE	Close
1762	08-12-2020	298.90	NSE	Close
1763	07-12-2020	306.20	BSE	Close
1764	07-12-2020	305.65	NSE	Close
1765	04-12-2020	299.30	BSE	Close
1766	04-12-2020	299.85	NSE	Close
1767	03-12-2020	299.30	BSE	Close
1768	03-12-2020	300.55	NSE	Close
1769	02-12-2020	293.00	BSE	Close
1770	02-12-2020	294.95	NSE	Close
1771	01-12-2020	296.20	BSE	Close
1772	01-12-2020	296.30	NSE	Close
1773	30-11-2020	294.35	BSE	Close
1774	30-11-2020	294.30	NSE	Close
1775	27-11-2020	294.35	BSE	Close
1776	27-11-2020	294.30	NSE	Close
1777	26-11-2020	297.80	BSE	Close
1778	26-11-2020	298.90	NSE	Close
1779	25-11-2020	287.55	BSE	Close
1780	25-11-2020	287.85	NSE	Close
1781	24-11-2020	293.70	BSE	Close
1782	24-11-2020	292.80	NSE	Close
1783	23-11-2020	285.55	BSE	Close
1784	23-11-2020	286.75	NSE	Close
1785	20-11-2020	284.85	BSE	Close
1786	20-11-2020	285.60	NSE	Close
1787	19-11-2020	281.55	BSE	Close
1788	19-11-2020	281.95	NSE	Close
1789	18-11-2020	283.45	BSE	Close
1790	18-11-2020	284.55	NSE	Close
1791	17-11-2020	285.30	BSE	Close
1792	17-11-2020	286.00	NSE	Close
1793	16-11-2020	285.15	BSE	Close
1794	16-11-2020	285.35	NSE	Close
1795	13-11-2020	282.55	BSE	Close
1796	13-11-2020	282.10	NSE	Close
1797	12-11-2020	280.50	BSE	Close
1798	12-11-2020	280.35	NSE	Close
1799	11-11-2020	284.35	BSE	Close
1800	11-11-2020	285.75	NSE	Close
1801	10-11-2020	295.15	BSE	Close
1802	10-11-2020	295.50	NSE	Close
1803	09-11-2020	304.20	BSE	Close
1804	09-11-2020	301.65	NSE	Close
1805	06-11-2020	287.35	BSE	Close
1806	06-11-2020	287.80	NSE	Close
1807	05-11-2020	274.75	BSE	Close
1808	05-11-2020	274.05	NSE	Close
1809	04-11-2020	274.20	BSE	Close
1810	04-11-2020	273.10	NSE	Close
1811	03-11-2020	271.70	BSE	Close
1812	03-11-2020	271.85	NSE	Close
1813	02-11-2020	275.90	BSE	Close
1814	02-11-2020	274.85	NSE	Close
1815	30-10-2020	284.40	BSE	Close
1816	30-10-2020	281.10	NSE	Close
1817	29-10-2020	274.35	BSE	Close
1818	29-10-2020	275.25	NSE	Close
1819	28-10-2020	283.00	BSE	Close
1820	28-10-2020	281.75	NSE	Close
1821	27-10-2020	280.60	BSE	Close
1822	27-10-2020	280.65	NSE	Close
1823	26-10-2020	286.00	BSE	Close
1824	26-10-2020	285.30	NSE	Close
1825	23-10-2020	284.00	BSE	Close
1826	23-10-2020	285.25	NSE	Close
1827	22-10-2020	284.00	BSE	Close
1828	22-10-2020	284.90	NSE	Close
1829	21-10-2020	285.80	BSE	Close
1830	21-10-2020	286.45	NSE	Close
1831	20-10-2020	285.80	BSE	Close
1832	20-10-2020	286.65	NSE	Close
1833	19-10-2020	283.10	BSE	Close
1834	19-10-2020	283.75	NSE	Close
1835	16-10-2020	285.10	BSE	Close
1836	16-10-2020	284.65	NSE	Close
1837	15-10-2020	286.15	BSE	Close
1838	15-10-2020	284.30	NSE	Close
1839	14-10-2020	290.60	BSE	Close
1840	14-10-2020	289.05	NSE	Close
1841	13-10-2020	297.00	BSE	Close
1842	13-10-2020	291.70	NSE	Close
1843	12-10-2020	290.70	BSE	Close
1844	12-10-2020	288.90	NSE	Close
1845	09-10-2020	291.40	BSE	Close
1846	09-10-2020	291.65	NSE	Close
1847	08-10-2020	291.80	BSE	Close
1848	08-10-2020	292.55	NSE	Close
1849	07-10-2020	292.20	BSE	Close
1850	07-10-2020	293.15	NSE	Close
1851	06-10-2020	296.10	BSE	Close
1852	06-10-2020	296.20	NSE	Close
1853	05-10-2020	291.60	BSE	Close
1854	05-10-2020	292.65	NSE	Close
1855	02-10-2020	298.70	BSE	Close
1856	02-10-2020	298.40	NSE	Close
1857	01-10-2020	303.75	BSE	Close
1858	01-10-2020	298.40	NSE	Close
1859	30-09-2020	299.70	BSE	Close
1860	30-09-2020	299.30	NSE	Close
1861	29-09-2020	304.00	BSE	Close
1862	29-09-2020	304.05	NSE	Close
1863	28-09-2020	308.70	BSE	Close
1864	28-09-2020	307.70	NSE	Close
1865	25-09-2020	303.70	BSE	Close
1866	25-09-2020	301.95	NSE	Close
1867	24-09-2020	292.80	BSE	Close
1868	24-09-2020	293.60	NSE	Close
1869	23-09-2020	304.00	BSE	Close
1870	23-09-2020	304.90	NSE	Close
1871	22-09-2020	293.10	BSE	Close
1872	22-09-2020	292.95	NSE	Close
1873	21-09-2020	301.30	BSE	Close
1874	21-09-2020	300.05	NSE	Close
1875	18-09-2020	305.70	BSE	Close
1876	18-09-2020	307.10	NSE	Close
1877	17-09-2020	308.50	BSE	Close
1878	17-09-2020	308.15	NSE	Close
1879	16-09-2020	316.55	BSE	Close
1880	16-09-2020	316.35	NSE	Close
1881	15-09-2020	320.00	BSE	Close
1882	15-09-2020	320.30	NSE	Close
1883	14-09-2020	312.70	BSE	Close
1884	14-09-2020	312.70	NSE	Close
1885	11-09-2020	301.20	BSE	Close
1886	11-09-2020	301.05	NSE	Close
1887	10-09-2020	306.00	BSE	Close
1888	10-09-2020	307.05	NSE	Close
1889	09-09-2020	308.65	BSE	Close
1890	09-09-2020	303.45	NSE	Close
1891	08-09-2020	297.80	BSE	Close
1892	08-09-2020	298.30	NSE	Close
1893	07-09-2020	301.00	BSE	Close
1894	07-09-2020	300.55	NSE	Close
1895	04-09-2020	308.85	BSE	Close
1896	04-09-2020	306.95	NSE	Close
1897	03-09-2020	311.60	BSE	Close
1898	03-09-2020	312.50	NSE	Close
1899	02-09-2020	312.00	BSE	Close
1900	02-09-2020	305.00	NSE	Close
1901	01-09-2020	305.85	BSE	Close
1902	01-09-2020	304.90	NSE	Close
1903	31-08-2020	301.00	BSE	Close
1904	31-08-2020	301.55	NSE	Close
1905	28-08-2020	321.05	BSE	Close
1906	28-08-2020	321.35	NSE	Close
1907	27-08-2020	316.15	BSE	Close
1908	27-08-2020	314.65	NSE	Close
1909	26-08-2020	322.00	BSE	Close
1910	26-08-2020	323.25	NSE	Close
1911	25-08-2020	323.05	NSE	Close
1912	25-08-2020	323.40	BSE	Close
1913	24-08-2020	327.20	BSE	Close
1914	24-08-2020	326.95	NSE	Close
1915	21-08-2020	330.50	BSE	Close
1916	21-08-2020	330.95	NSE	Close
1917	20-08-2020	328.40	NSE	Close
1918	20-08-2020	328.45	BSE	Close
1919	19-08-2020	328.00	NSE	Close
1920	19-08-2020	327.90	BSE	Close
1921	18-08-2020	328.35	NSE	Close
1922	18-08-2020	328.40	BSE	Close
1923	17-08-2020	312.90	NSE	Close
1924	17-08-2020	313.30	BSE	Close
1925	14-08-2020	309.55	NSE	Close
1926	14-08-2020	309.35	BSE	Close
1927	13-08-2020	317.70	NSE	Close
1928	13-08-2020	317.55	BSE	Close
1929	12-08-2020	341.15	NSE	Close
1930	12-08-2020	341.55	BSE	Close
1931	11-08-2020	340.25	NSE	Close
1932	11-08-2020	341.15	BSE	Close
1933	10-08-2020	346.20	NSE	Close
1934	10-08-2020	346.25	BSE	Close
1935	07-08-2020	334.85	NSE	Close
1936	07-08-2020	334.65	BSE	Close
1937	06-08-2020	330.75	NSE	Close
1938	06-08-2020	330.95	BSE	Close
1939	05-08-2020	330.45	NSE	Close
1940	05-08-2020	330.75	BSE	Close
1941	04-08-2020	333.60	NSE	Close
1942	04-08-2020	333.30	BSE	Close
1943	03-08-2020	338.50	NSE	Close
1944	03-08-2020	338.55	BSE	Close
1945	31-07-2020	329.45	NSE	Close
1946	31-07-2020	329.75	BSE	Close
1947	30-07-2020	341.70	NSE	Close
1948	30-07-2020	340.90	BSE	Close
1949	29-07-2020	341.65	NSE	Close
1950	29-07-2020	341.55	BSE	Close
1951	28-07-2020	306.35	NSE	Close
1952	28-07-2020	306.25	BSE	Close
1953	27-07-2020	291.00	NSE	Close
1954	27-07-2020	290.50	BSE	Close
1955	24-07-2020	298.55	NSE	Close
1956	24-07-2020	298.10	BSE	Close
1957	23-07-2020	304.65	NSE	Close
1958	23-07-2020	304.60	BSE	Close
1959	22-07-2020	307.75	NSE	Close
1960	22-07-2020	308.30	BSE	Close
1961	21-07-2020	295.45	NSE	Close
1962	21-07-2020	295.55	BSE	Close
1963	20-07-2020	301.25	NSE	Close
1964	20-07-2020	301.60	BSE	Close
1965	17-07-2020	306.30	NSE	Close
1966	17-07-2020	306.45	BSE	Close
1967	16-07-2020	309.20	NSE	Close
1968	16-07-2020	309.10	BSE	Close
1969	15-07-2020	279.30	NSE	Close
1970	15-07-2020	279.10	BSE	Close
1971	14-07-2020	291.70	NSE	Close
1972	14-07-2020	291.85	BSE	Close
1973	13-07-2020	266.05	NSE	Close
1974	13-07-2020	267.95	BSE	Close
1975	10-07-2020	255.70	NSE	Close
1976	10-07-2020	256.20	BSE	Close
1977	09-07-2020	260.60	NSE	Close
1978	09-07-2020	261.05	BSE	Close
1979	08-07-2020	255.05	NSE	Close
1980	07-07-2020	256.95	NSE	Close
1981	06-07-2020	257.35	NSE	Close
1982	03-07-2020	251.25	NSE	Close
1983	02-07-2020	255.75	NSE	Close
1984	01-07-2020	262.65	NSE	Close
1985	30-06-2020	259.40	NSE	Close
1986	29-06-2020	259.10	NSE	Close
1987	26-06-2020	262.45	NSE	Close
1988	25-06-2020	267.40	NSE	Close
1989	24-06-2020	263.20	NSE	Close
1990	23-06-2020	268.55	NSE	Close
1991	22-06-2020	267.05	NSE	Close
1992	19-06-2020	268.85	NSE	Close
1993	18-06-2020	263.45	NSE	Close
1994	17-06-2020	244.00	NSE	Close
1995	16-06-2020	244.65	NSE	Close
1996	15-06-2020	247.75	NSE	Close
1997	12-06-2020	255.50	NSE	Close
1998	11-06-2020	255.90	NSE	Close
1999	10-06-2020	259.30	NSE	Close
2000	09-06-2020	251.75	NSE	Close
2001	08-06-2020	256.85	NSE	Close
2002	05-06-2020	252.25	NSE	Close
2003	04-06-2020	226.05	NSE	Close
2004	03-06-2020	225.35	NSE	Close
2005	02-06-2020	224.10	NSE	Close
2006	01-06-2020	218.60	NSE	Close
2007	29-05-2020	216.80	NSE	Close
2008	28-05-2020	221.35	NSE	Close
2009	27-05-2020	215.50	NSE	Close
2010	26-05-2020	205.25	NSE	Close
2011	22-05-2020	202.70	NSE	Close
2012	21-05-2020	205.10	NSE	Close
2013	20-05-2020	203.40	NSE	Close
2014	19-05-2020	198.30	NSE	Close
2015	18-05-2020	200.40	NSE	Close
2016	15-05-2020	210.65	NSE	Close
2017	14-05-2020	213.80	NSE	Close
2018	13-05-2020	211.90	NSE	Close
2019	12-05-2020	217.50	NSE	Close
2020	11-05-2020	223.90	NSE	Close
2021	08-05-2020	233.95	NSE	Close
2022	07-05-2020	237.85	NSE	Close
2023	06-05-2020	242.45	NSE	Close
2024	05-05-2020	235.15	NSE	Close
2025	04-05-2020	242.25	NSE	Close
2026	30-04-2020	255.00	NSE	Close
2027	29-04-2020	245.90	NSE	Close
2028	28-04-2020	234.40	NSE	Close
2029	27-04-2020	223.25	NSE	Close
2030	24-04-2020	212.65	NSE	Close
2031	23-04-2020	211.35	NSE	Close
2032	22-04-2020	210.00	NSE	Close
2033	21-04-2020	211.40	NSE	Close
2034	20-04-2020	213.30	NSE	Close
2035	17-04-2020	207.10	NSE	Close
2036	16-04-2020	202.45	NSE	Close
2037	15-04-2020	193.55	NSE	Close
2038	13-04-2020	191.40	NSE	Close
2039	09-04-2020	201.35	NSE	Close
2040	08-04-2020	205.35	NSE	Close
2041	07-04-2020	203.30	NSE	Close
2042	03-04-2020	193.75	NSE	Close
2043	01-04-2020	187.50	NSE	Close
2044	31-03-2020	178.60	NSE	Close
2045	30-03-2020	170.10	NSE	Close
2046	27-03-2020	162.40	NSE	Close
2047	26-03-2020	148.55	NSE	Close
2048	25-03-2020	135.80	NSE	Close
2049	24-03-2020	125.55	NSE	Close
2050	23-03-2020	144.10	NSE	Close
2051	20-03-2020	175.25	NSE	Close
2052	19-03-2020	177.15	NSE	Close
2053	18-03-2020	203.10	NSE	Close
2054	17-03-2020	205.00	NSE	Close
2055	16-03-2020	203.70	NSE	Close
2056	13-03-2020	195.80	NSE	Close
2057	12-03-2020	200.70	NSE	Close
2058	11-03-2020	240.65	NSE	Close
2059	09-03-2020	237.10	NSE	Close
2060	06-03-2020	247.55	NSE	Close
2061	05-03-2020	251.35	NSE	Close
2062	04-03-2020	243.20	NSE	Close
2063	03-03-2020	253.70	NSE	Close
2064	02-03-2020	257.05	NSE	Close
2065	28-02-2020	259.20	NSE	Close
2066	27-02-2020	264.10	NSE	Close
2067	26-02-2020	267.35	NSE	Close
2068	25-02-2020	266.35	NSE	Close
2069	24-02-2020	269.50	NSE	Close
2070	20-02-2020	276.10	NSE	Close
2071	19-02-2020	276.20	NSE	Close
2072	18-02-2020	278.85	NSE	Close
2073	17-02-2020	279.60	NSE	Close
2074	14-02-2020	286.35	NSE	Close
2075	13-02-2020	293.35	NSE	Close
2076	12-02-2020	294.55	NSE	Close
2077	11-02-2020	286.55	NSE	Close
2078	10-02-2020	294.45	NSE	Close
2079	07-02-2020	311.25	NSE	Close
2080	06-02-2020	317.60	NSE	Close
2081	05-02-2020	302.20	NSE	Close
2082	04-02-2020	304.25	NSE	Close
2083	03-02-2020	308.95	NSE	Close
2084	01-02-2020	308.25	NSE	Close
2085	31-01-2020	319.45	NSE	Close
2086	30-01-2020	323.90	NSE	Close
2087	29-01-2020	334.85	NSE	Close
2088	28-01-2020	324.35	NSE	Close
2089	27-01-2020	337.85	NSE	Close
2090	24-01-2020	341.15	NSE	Close
2091	23-01-2020	341.80	NSE	Close
2092	22-01-2020	346.05	NSE	Close
2093	21-01-2020	343.60	NSE	Close
2094	20-01-2020	350.80	NSE	Close
2095	17-01-2020	355.90	NSE	Close
2096	16-01-2020	364.30	NSE	Close
2097	15-01-2020	357.50	NSE	Close
2098	14-01-2020	359.05	NSE	Close
2099	13-01-2020	335.75	NSE	Close
2100	10-01-2020	311.40	NSE	Close
2101	09-01-2020	310.60	NSE	Close
2102	08-01-2020	310.05	NSE	Close
2103	07-01-2020	308.80	NSE	Close
2104	06-01-2020	298.20	NSE	Close
2105	03-01-2020	309.00	NSE	Close
2106	02-01-2020	312.40	NSE	Close
2107	01-01-2020	317.20	NSE	Close
2108	31-12-2019	293.40	NSE	Close
2109	30-12-2019	291.20	NSE	Close
2110	27-12-2019	288.50	NSE	Close
2111	26-12-2019	284.10	NSE	Close
2112	24-12-2019	282.70	NSE	Close
2113	23-12-2019	284.50	NSE	Close
2114	20-12-2019	283.30	NSE	Close
2115	19-12-2019	287.25	NSE	Close
2116	18-12-2019	284.55	NSE	Close
2117	17-12-2019	284.85	NSE	Close
2118	16-12-2019	281.85	NSE	Close
2119	13-12-2019	282.20	NSE	Close
2120	12-12-2019	278.25	NSE	Close
2121	11-12-2019	277.55	NSE	Close
2122	10-12-2019	278.00	NSE	Close
2123	09-12-2019	278.75	NSE	Close
2124	06-12-2019	288.35	NSE	Close
2125	05-12-2019	292.15	NSE	Close
2126	04-12-2019	295.35	NSE	Close
2127	03-12-2019	290.00	NSE	Close
2128	02-12-2019	292.75	NSE	Close
2129	29-11-2019	292.50	NSE	Close
2130	28-11-2019	292.15	NSE	Close
2131	27-11-2019	292.10	NSE	Close
2132	26-11-2019	290.85	NSE	Close
2133	25-11-2019	293.05	NSE	Close
2134	22-11-2019	289.80	NSE	Close
2135	21-11-2019	289.45	NSE	Close
2136	20-11-2019	291.15	NSE	Close
2137	19-11-2019	290.95	NSE	Close
2138	18-11-2019	295.35	NSE	Close
2139	15-11-2019	286.60	NSE	Close
2140	14-11-2019	297.35	NSE	Close
2141	13-11-2019	302.15	NSE	Close
2142	11-11-2019	300.25	NSE	Close
2143	08-11-2019	290.10	NSE	Close
2144	07-11-2019	279.15	NSE	Close
2145	06-11-2019	283.35	NSE	Close
2146	05-11-2019	279.00	NSE	Close
2147	04-11-2019	280.30	NSE	Close
2148	01-11-2019	274.65	NSE	Close
2149	31-10-2019	269.30	NSE	Close
2150	30-10-2019	273.90	NSE	Close
2151	29-10-2019	268.60	NSE	Close
2152	27-10-2019	266.15	NSE	Close
2153	25-10-2019	264.25	NSE	Close
2154	24-10-2019	267.75	NSE	Close
2155	23-10-2019	267.85	NSE	Close
2156	22-10-2019	267.20	NSE	Close
2157	18-10-2019	262.25	NSE	Close
2158	17-10-2019	263.40	NSE	Close
2159	16-10-2019	259.95	NSE	Close
2160	15-10-2019	264.10	NSE	Close
2161	14-10-2019	265.05	NSE	Close
2162	11-10-2019	265.50	NSE	Close
2163	10-10-2019	262.75	NSE	Close
2164	09-10-2019	270.45	NSE	Close
2165	07-10-2019	268.55	NSE	Close
2166	04-10-2019	271.65	NSE	Close
2167	03-10-2019	270.50	NSE	Close
2168	01-10-2019	273.30	NSE	Close
2169	30-09-2019	283.80	NSE	Close
2170	27-09-2019	289.40	NSE	Close
2171	26-09-2019	300.20	NSE	Close
2172	25-09-2019	306.15	NSE	Close
2173	24-09-2019	308.10	NSE	Close
2174	23-09-2019	305.15	NSE	Close
2175	20-09-2019	303.65	NSE	Close
2176	19-09-2019	288.80	NSE	Close
2177	18-09-2019	298.10	NSE	Close
2178	17-09-2019	297.20	NSE	Close
2179	16-09-2019	307.20	NSE	Close
2180	13-09-2019	306.40	NSE	Close
2181	12-09-2019	307.00	NSE	Close
2182	11-09-2019	315.75	NSE	Close
2183	09-09-2019	292.30	NSE	Close
2184	06-09-2019	287.60	NSE	Close
2185	05-09-2019	288.25	NSE	Close
2186	04-09-2019	286.25	NSE	Close
2187	03-09-2019	283.00	NSE	Close
2188	30-08-2019	288.10	NSE	Close
2189	29-08-2019	291.30	NSE	Close
2190	28-08-2019	290.00	NSE	Close
2191	27-08-2019	290.80	NSE	Close
2192	26-08-2019	278.75	NSE	Close
2193	23-08-2019	273.30	NSE	Close
2194	22-08-2019	271.20	NSE	Close
2195	21-08-2019	275.20	NSE	Close
2196	20-08-2019	283.20	NSE	Close
2197	19-08-2019	286.45	NSE	Close
2198	16-08-2019	291.15	NSE	Close
2199	14-08-2019	295.90	NSE	Close
2200	13-08-2019	286.75	NSE	Close
2201	09-08-2019	283.30	NSE	Close
2202	08-08-2019	270.55	NSE	Close
2203	07-08-2019	268.40	NSE	Close
2204	06-08-2019	272.10	NSE	Close
2205	05-08-2019	264.35	NSE	Close
2206	02-08-2019	273.35	NSE	Close
2207	01-08-2019	263.05	NSE	Close
2208	31-07-2019	270.15	NSE	Close
2209	30-07-2019	275.20	NSE	Close
2210	29-07-2019	287.05	NSE	Close
2211	26-07-2019	283.05	NSE	Close
2212	25-07-2019	284.10	NSE	Close
2213	24-07-2019	285.65	NSE	Close
2214	23-07-2019	289.95	NSE	Close
2215	22-07-2019	287.20	NSE	Close
2216	19-07-2019	293.40	NSE	Close
2217	18-07-2019	293.00	NSE	Close
2218	17-07-2019	292.80	NSE	Close
2219	16-07-2019	300.50	NSE	Close
2220	15-07-2019	300.55	NSE	Close
2221	12-07-2019	311.10	NSE	Close
2222	11-07-2019	308.95	NSE	Close
2223	10-07-2019	309.80	NSE	Close
2224	09-07-2019	310.55	NSE	Close
2225	08-07-2019	309.90	NSE	Close
2226	05-07-2019	317.90	NSE	Close
2227	04-07-2019	321.65	NSE	Close
2228	03-07-2019	316.85	NSE	Close
2229	02-07-2019	315.95	NSE	Close
2230	01-07-2019	320.25	NSE	Close
2231	28-06-2019	318.80	NSE	Close
2232	27-06-2019	321.90	NSE	Close
2233	26-06-2019	321.10	NSE	Close
2234	25-06-2019	316.80	NSE	Close
2235	24-06-2019	325.10	NSE	Close
2236	21-06-2019	324.05	NSE	Close
2237	20-06-2019	319.35	NSE	Close
2238	19-06-2019	314.25	NSE	Close
2239	18-06-2019	322.05	NSE	Close
2240	17-06-2019	332.40	NSE	Close
2241	14-06-2019	335.25	NSE	Close
2242	13-06-2019	336.85	NSE	Close
2243	12-06-2019	342.05	NSE	Close
2244	11-06-2019	337.35	NSE	Close
2245	10-06-2019	338.60	NSE	Close
2246	07-06-2019	345.85	NSE	Close
2247	06-06-2019	348.05	NSE	Close
2248	04-06-2019	367.05	NSE	Close
2249	03-06-2019	379.65	NSE	Close
2250	31-05-2019	388.00	NSE	Close
2251	30-05-2019	391.55	NSE	Close
2252	29-05-2019	391.15	NSE	Close
2253	28-05-2019	401.85	NSE	Close
2254	27-05-2019	410.85	NSE	Close
2255	24-05-2019	382.35	NSE	Close
2256	23-05-2019	356.50	NSE	Close
2257	22-05-2019	365.35	NSE	Close
2258	21-05-2019	360.35	NSE	Close
2259	20-05-2019	346.25	NSE	Close
2260	17-05-2019	339.40	NSE	Close
2261	16-05-2019	337.65	NSE	Close
2262	15-05-2019	332.80	NSE	Close
2263	14-05-2019	333.25	NSE	Close
2264	13-05-2019	335.80	NSE	Close
2265	10-05-2019	342.40	NSE	Close
2266	09-05-2019	342.20	NSE	Close
2267	08-05-2019	333.40	NSE	Close
2268	07-05-2019	341.45	NSE	Close
2269	06-05-2019	342.10	NSE	Close
2270	03-05-2019	347.15	NSE	Close
2271	02-05-2019	346.75	NSE	Close
2272	30-04-2019	343.25	NSE	Close
2273	26-04-2019	351.00	NSE	Close
2274	25-04-2019	353.60	NSE	Close
2275	24-04-2019	350.60	NSE	Close
2276	23-04-2019	346.00	NSE	Close
2277	22-04-2019	342.60	NSE	Close
2278	18-04-2019	351.00	NSE	Close
2279	16-04-2019	355.40	NSE	Close
2280	15-04-2019	348.40	NSE	Close
2281	12-04-2019	350.55	NSE	Close
2282	11-04-2019	352.60	NSE	Close
2283	10-04-2019	350.65	NSE	Close
2284	09-04-2019	354.30	NSE	Close
2285	08-04-2019	355.95	NSE	Close
2286	05-04-2019	359.85	NSE	Close
2287	04-04-2019	352.40	NSE	Close
2288	03-04-2019	345.15	NSE	Close
2289	02-04-2019	348.05	NSE	Close
2290	01-04-2019	351.35	NSE	Close
2291	29-03-2019	350.25	NSE	Close
2292	28-03-2019	347.05	NSE	Close
2293	09-02-2017	262.90	BSE	Close
2294	09-02-2017	263.25	NSE	Close
2295	08-02-2017	264.90	BSE	Close
2296	08-02-2017	264.85	NSE	Close
2297	07-02-2017	269.50	BSE	Close
2298	07-02-2017	269.35	NSE	Close
2299	06-02-2017	271.60	BSE	Close
2300	06-02-2017	271.50	NSE	Close
2301	03-02-2017	247.60	BSE	Close
2302	03-02-2017	248.70	NSE	Close
2303	02-02-2017	241.50	BSE	Close
2304	02-02-2017	241.80	NSE	Close
2305	01-02-2017	232.65	BSE	Close
2306	01-02-2017	233.25	NSE	Close
2307	31-01-2017	229.20	BSE	Close
2308	31-01-2017	228.85	NSE	Close
2309	30-01-2017	228.55	BSE	Close
2310	30-01-2017	228.20	NSE	Close
2311	27-01-2017	228.55	BSE	Close
2312	27-01-2017	228.90	NSE	Close
2313	26-01-2017	225.50	BSE	Close
2314	26-01-2017	226.00	NSE	Close
2315	25-01-2017	225.50	BSE	Close
2316	25-01-2017	226.00	NSE	Close
2317	24-01-2017	225.90	BSE	Close
2318	24-01-2017	225.60	NSE	Close
2319	23-01-2017	220.90	BSE	Close
2320	23-01-2017	221.80	NSE	Close
2321	20-01-2017	223.85	BSE	Close
2322	20-01-2017	223.55	NSE	Close
2323	19-01-2017	229.10	BSE	Close
2324	19-01-2017	229.40	NSE	Close
2325	18-01-2017	232.05	BSE	Close
2326	18-01-2017	232.55	NSE	Close
2327	17-01-2017	229.20	BSE	Close
2328	17-01-2017	229.05	NSE	Close
2329	16-01-2017	229.10	BSE	Close
2330	16-01-2017	229.45	NSE	Close
2331	13-01-2017	232.80	BSE	Close
2332	13-01-2017	233.25	NSE	Close
2333	12-01-2017	229.15	BSE	Close
2334	12-01-2017	230.05	NSE	Close
2335	11-01-2017	233.10	BSE	Close
2336	11-01-2017	232.15	NSE	Close
2337	10-01-2017	236.15	BSE	Close
2338	10-01-2017	236.30	NSE	Close
2339	09-01-2017	230.50	BSE	Close
2340	09-01-2017	229.90	NSE	Close
2341	06-01-2017	225.15	BSE	Close
2342	06-01-2017	225.15	NSE	Close
2343	05-01-2017	224.65	BSE	Close
2344	05-01-2017	225.05	NSE	Close
2345	04-01-2017	223.05	BSE	Close
2346	04-01-2017	222.85	NSE	Close
2347	03-01-2017	225.25	BSE	Close
2348	03-01-2017	226.10	NSE	Close
2349	02-01-2017	224.40	BSE	Close
2350	02-01-2017	224.70	NSE	Close
2351	30-12-2016	210.20	BSE	Close
2352	30-12-2016	210.55	NSE	Close
2353	29-12-2016	203.80	BSE	Close
2354	29-12-2016	203.65	NSE	Close
2355	28-12-2016	204.45	BSE	Close
2356	28-12-2016	204.35	NSE	Close
2357	27-12-2016	203.55	BSE	Close
2358	27-12-2016	203.30	NSE	Close
2359	26-12-2016	200.25	BSE	Close
2360	26-12-2016	200.60	NSE	Close
2361	23-12-2016	206.15	BSE	Close
2362	23-12-2016	206.20	NSE	Close
2363	22-12-2016	200.00	BSE	Close
2364	22-12-2016	200.65	NSE	Close
2365	21-12-2016	205.55	BSE	Close
2366	21-12-2016	206.55	NSE	Close
2367	20-12-2016	206.00	BSE	Close
2368	20-12-2016	206.60	NSE	Close
2369	19-12-2016	207.40	BSE	Close
2370	19-12-2016	207.95	NSE	Close
2371	16-12-2016	208.55	BSE	Close
2372	16-12-2016	208.50	NSE	Close
2373	15-12-2016	208.25	BSE	Close
2374	15-12-2016	208.90	NSE	Close
2375	14-12-2016	209.70	BSE	Close
2376	14-12-2016	209.95	NSE	Close
2377	13-12-2016	211.20	BSE	Close
2378	13-12-2016	211.25	NSE	Close
2379	12-12-2016	210.40	BSE	Close
2380	12-12-2016	211.25	NSE	Close
2381	09-12-2016	210.85	BSE	Close
2382	09-12-2016	211.35	NSE	Close
2383	08-12-2016	212.80	BSE	Close
2384	08-12-2016	212.35	NSE	Close
2385	07-12-2016	212.80	BSE	Close
2386	07-12-2016	211.85	NSE	Close
2387	06-12-2016	212.20	BSE	Close
2388	06-12-2016	211.95	NSE	Close
2389	05-12-2016	213.10	BSE	Close
2390	05-12-2016	213.45	NSE	Close
2391	02-12-2016	209.45	BSE	Close
2392	02-12-2016	210.70	NSE	Close
2393	01-12-2016	215.65	BSE	Close
2394	01-12-2016	216.15	NSE	Close
2395	30-11-2016	213.40	BSE	Close
2396	30-11-2016	213.70	NSE	Close
2397	29-11-2016	211.00	BSE	Close
2398	29-11-2016	211.85	NSE	Close
2399	28-11-2016	205.60	BSE	Close
2400	28-11-2016	205.50	NSE	Close
2401	25-11-2016	208.60	BSE	Close
2402	25-11-2016	208.35	NSE	Close
2403	24-11-2016	207.90	BSE	Close
2404	24-11-2016	207.55	NSE	Close
2405	23-11-2016	212.30	BSE	Close
2406	23-11-2016	212.35	NSE	Close
2407	22-11-2016	202.25	BSE	Close
2408	22-11-2016	201.50	NSE	Close
2409	21-11-2016	200.25	BSE	Close
2410	21-11-2016	201.15	NSE	Close
2411	18-11-2016	207.35	BSE	Close
2412	18-11-2016	207.35	NSE	Close
2413	17-11-2016	198.70	BSE	Close
2414	17-11-2016	198.00	NSE	Close
2415	16-11-2016	205.10	BSE	Close
2416	16-11-2016	206.05	NSE	Close
2417	15-11-2016	204.95	BSE	Close
2418	15-11-2016	204.90	NSE	Close
2419	14-11-2016	225.60	BSE	Close
2420	14-11-2016	225.40	NSE	Close
2421	11-11-2016	225.60	BSE	Close
2422	11-11-2016	225.40	NSE	Close
2423	10-11-2016	234.55	BSE	Close
2424	10-11-2016	235.45	NSE	Close
2425	09-11-2016	224.10	BSE	Close
2426	09-11-2016	224.95	NSE	Close
2427	08-11-2016	237.80	BSE	Close
2428	08-11-2016	237.75	NSE	Close
2429	07-11-2016	241.75	BSE	Close
2430	07-11-2016	242.10	NSE	Close
2431	04-11-2016	233.80	BSE	Close
2432	04-11-2016	232.65	NSE	Close
2433	03-11-2016	242.75	BSE	Close
2434	03-11-2016	241.90	NSE	Close
2435	02-11-2016	252.05	BSE	Close
2436	02-11-2016	252.85	NSE	Close
2437	01-11-2016	253.65	BSE	Close
2438	01-11-2016	254.35	NSE	Close
2439	31-10-2016	235.55	BSE	Close
2440	31-10-2016	236.45	NSE	Close
2441	28-10-2016	235.55	BSE	Close
2442	28-10-2016	236.45	NSE	Close
2443	27-10-2016	227.80	BSE	Close
2444	27-10-2016	227.15	NSE	Close
2445	26-10-2016	229.65	BSE	Close
2446	26-10-2016	228.45	NSE	Close
2447	25-10-2016	229.10	BSE	Close
2448	25-10-2016	229.90	NSE	Close
2449	24-10-2016	230.85	BSE	Close
2450	24-10-2016	231.30	NSE	Close
2451	21-10-2016	226.00	BSE	Close
2452	21-10-2016	226.35	NSE	Close
2453	20-10-2016	222.10	BSE	Close
2454	20-10-2016	222.00	NSE	Close
2455	19-10-2016	223.80	BSE	Close
2456	19-10-2016	224.10	NSE	Close
2457	18-10-2016	219.15	BSE	Close
2458	18-10-2016	219.70	NSE	Close
2459	17-10-2016	214.75	BSE	Close
2460	17-10-2016	214.15	NSE	Close
2461	14-10-2016	214.10	BSE	Close
2462	14-10-2016	214.20	NSE	Close
2463	13-10-2016	212.35	BSE	Close
2464	13-10-2016	213.00	NSE	Close
2465	12-10-2016	214.80	BSE	Close
2466	12-10-2016	214.75	NSE	Close
2467	11-10-2016	214.80	BSE	Close
2468	11-10-2016	214.75	NSE	Close
2469	10-10-2016	214.80	BSE	Close
2470	10-10-2016	214.75	NSE	Close
2471	07-10-2016	215.50	BSE	Close
2472	07-10-2016	215.95	NSE	Close
2473	06-10-2016	211.05	BSE	Close
2474	06-10-2016	210.85	NSE	Close
2475	05-10-2016	214.90	BSE	Close
2476	05-10-2016	214.55	NSE	Close
2477	04-10-2016	208.70	BSE	Close
2478	04-10-2016	208.75	NSE	Close
2479	03-10-2016	208.35	BSE	Close
2480	03-10-2016	209.20	NSE	Close
2481	30-09-2016	207.85	BSE	Close
2482	30-09-2016	207.85	NSE	Close
2483	29-09-2016	201.85	BSE	Close
2484	29-09-2016	200.60	NSE	Close
2485	28-09-2016	216.45	BSE	Close
2486	28-09-2016	216.85	NSE	Close
2487	27-09-2016	217.30	BSE	Close
2488	27-09-2016	216.55	NSE	Close
2489	26-09-2016	219.90	BSE	Close
2490	26-09-2016	220.20	NSE	Close
2491	23-09-2016	222.90	BSE	Close
2492	23-09-2016	222.80	NSE	Close
2493	22-09-2016	224.55	BSE	Close
2494	22-09-2016	225.55	NSE	Close
2495	21-09-2016	221.45	BSE	Close
2496	21-09-2016	221.60	NSE	Close
2497	20-09-2016	225.85	BSE	Close
2498	20-09-2016	225.40	NSE	Close
2499	19-09-2016	227.80	BSE	Close
2500	19-09-2016	228.90	NSE	Close
2501	16-09-2016	221.90	BSE	Close
2502	16-09-2016	221.95	NSE	Close
2503	15-09-2016	217.75	BSE	Close
2504	15-09-2016	217.25	NSE	Close
2505	14-09-2016	215.50	BSE	Close
2506	14-09-2016	215.30	NSE	Close
2507	13-09-2016	211.20	BSE	Close
2508	13-09-2016	211.45	NSE	Close
2509	12-09-2016	211.20	BSE	Close
2510	12-09-2016	211.45	NSE	Close
2511	09-09-2016	219.40	BSE	Close
2512	09-09-2016	219.60	NSE	Close
2513	08-09-2016	217.80	BSE	Close
2514	08-09-2016	218.45	NSE	Close
2515	07-09-2016	218.10	BSE	Close
2516	07-09-2016	218.45	NSE	Close
2517	06-09-2016	220.65	BSE	Close
2518	06-09-2016	220.50	NSE	Close
2519	05-09-2016	220.05	BSE	Close
2520	05-09-2016	219.20	NSE	Close
2521	02-09-2016	220.05	BSE	Close
2522	02-09-2016	219.20	NSE	Close
2523	01-09-2016	219.30	BSE	Close
2524	01-09-2016	219.25	NSE	Close
2525	31-08-2016	222.40	BSE	Close
2526	31-08-2016	222.20	NSE	Close
2527	30-08-2016	216.70	BSE	Close
2528	30-08-2016	216.70	NSE	Close
2529	29-08-2016	215.80	BSE	Close
2530	29-08-2016	216.25	NSE	Close
2531	26-08-2016	220.60	BSE	Close
2532	26-08-2016	220.30	NSE	Close
2533	25-08-2016	220.35	BSE	Close
2534	25-08-2016	220.55	NSE	Close
2535	24-08-2016	220.95	BSE	Close
2536	24-08-2016	220.50	NSE	Close
2537	23-08-2016	221.15	BSE	Close
2538	23-08-2016	221.40	NSE	Close
2539	22-08-2016	221.90	BSE	Close
2540	22-08-2016	223.00	NSE	Close
2541	19-08-2016	228.70	BSE	Close
2542	19-08-2016	229.20	NSE	Close
2543	18-08-2016	230.75	BSE	Close
2544	18-08-2016	229.85	NSE	Close
2545	17-08-2016	215.35	BSE	Close
2546	17-08-2016	215.25	NSE	Close
2547	16-08-2016	223.05	BSE	Close
2548	16-08-2016	223.05	NSE	Close
2549	15-08-2016	227.45	BSE	Close
2550	15-08-2016	228.00	NSE	Close
2551	12-08-2016	227.45	BSE	Close
2552	12-08-2016	228.00	NSE	Close
2553	11-08-2016	214.30	BSE	Close
2554	11-08-2016	214.25	NSE	Close
2555	10-08-2016	226.00	BSE	Close
2556	10-08-2016	226.40	NSE	Close
2557	09-08-2016	239.15	BSE	Close
2558	09-08-2016	238.85	NSE	Close
2559	08-08-2016	248.50	BSE	Close
2560	08-08-2016	248.75	NSE	Close
2561	05-08-2016	250.15	BSE	Close
2562	05-08-2016	250.35	NSE	Close
2563	04-08-2016	245.80	BSE	Close
2564	04-08-2016	246.80	NSE	Close
2565	03-08-2016	245.20	BSE	Close
2566	03-08-2016	245.65	NSE	Close
2567	02-08-2016	256.95	BSE	Close
2568	02-08-2016	256.25	NSE	Close
2569	01-08-2016	257.80	BSE	Close
2570	01-08-2016	258.35	NSE	Close
2571	29-07-2016	253.60	BSE	Close
2572	29-07-2016	252.95	NSE	Close
2573	28-07-2016	235.60	BSE	Close
2574	28-07-2016	236.05	NSE	Close
2575	27-07-2016	237.75	BSE	Close
2576	27-07-2016	238.40	NSE	Close
2577	26-07-2016	240.05	BSE	Close
2578	26-07-2016	240.75	NSE	Close
2579	25-07-2016	240.35	BSE	Close
2580	25-07-2016	240.10	NSE	Close
2581	22-07-2016	241.95	BSE	Close
2582	22-07-2016	241.80	NSE	Close
2583	21-07-2016	238.15	BSE	Close
2584	21-07-2016	238.55	NSE	Close
2585	20-07-2016	245.50	BSE	Close
2586	20-07-2016	245.25	NSE	Close
2587	19-07-2016	243.60	BSE	Close
2588	19-07-2016	243.80	NSE	Close
2589	18-07-2016	247.50	BSE	Close
2590	18-07-2016	247.10	NSE	Close
2591	15-07-2016	249.95	BSE	Close
2592	15-07-2016	251.75	NSE	Close
2593	14-07-2016	256.15	BSE	Close
2594	14-07-2016	256.65	NSE	Close
2595	13-07-2016	249.80	BSE	Close
2596	13-07-2016	249.25	NSE	Close
2597	12-07-2016	255.05	BSE	Close
2598	12-07-2016	255.60	NSE	Close
2599	11-07-2016	253.35	BSE	Close
2600	11-07-2016	253.10	NSE	Close
2601	08-07-2016	258.15	BSE	Close
2602	08-07-2016	258.60	NSE	Close
2603	07-07-2016	264.85	BSE	Close
2604	07-07-2016	265.85	NSE	Close
2605	06-07-2016	243.00	BSE	Close
2606	06-07-2016	242.60	NSE	Close
2607	05-07-2016	243.00	BSE	Close
2608	05-07-2016	242.60	NSE	Close
2609	04-07-2016	255.75	BSE	Close
2610	04-07-2016	255.55	NSE	Close
2611	01-07-2016	255.00	BSE	Close
2612	01-07-2016	254.95	NSE	Close
2613	30-06-2016	252.80	BSE	Close
2614	30-06-2016	253.55	NSE	Close
2615	29-06-2016	254.05	BSE	Close
2616	29-06-2016	253.70	NSE	Close
2617	28-06-2016	246.45	BSE	Close
2618	28-06-2016	247.50	NSE	Close
2619	27-06-2016	245.65	BSE	Close
2620	27-06-2016	245.40	NSE	Close
2621	24-06-2016	209.25	BSE	Close
2622	24-06-2016	209.60	NSE	Close
2623	23-06-2016	211.30	BSE	Close
2624	23-06-2016	211.30	NSE	Close
2625	22-06-2016	212.35	BSE	Close
2626	22-06-2016	212.35	NSE	Close
2627	21-06-2016	223.40	BSE	Close
2628	21-06-2016	222.75	NSE	Close
2629	20-06-2016	220.20	BSE	Close
2630	20-06-2016	219.85	NSE	Close
2631	17-06-2016	209.10	BSE	Close
2632	17-06-2016	208.60	NSE	Close
2633	16-06-2016	229.85	BSE	Close
2634	16-06-2016	230.70	NSE	Close
2635	15-06-2016	218.75	BSE	Close
2636	15-06-2016	218.25	NSE	Close
2637	14-06-2016	213.05	BSE	Close
2638	14-06-2016	213.20	NSE	Close
2639	13-06-2016	212.55	BSE	Close
2640	13-06-2016	212.85	NSE	Close
2641	10-06-2016	206.15	BSE	Close
2642	10-06-2016	206.20	NSE	Close
2643	09-06-2016	191.50	BSE	Close
2644	09-06-2016	191.15	NSE	Close
2645	08-06-2016	195.25	BSE	Close
2646	08-06-2016	195.65	NSE	Close
2647	07-06-2016	194.35	BSE	Close
2648	07-06-2016	194.60	NSE	Close
2649	06-06-2016	195.40	BSE	Close
2650	06-06-2016	195.30	NSE	Close
2651	03-06-2016	192.20	BSE	Close
2652	03-06-2016	191.55	NSE	Close
2653	02-06-2016	188.65	BSE	Close
2654	02-06-2016	189.05	NSE	Close
2655	01-06-2016	187.00	BSE	Close
2656	01-06-2016	186.80	NSE	Close
2657	31-05-2016	188.25	BSE	Close
2658	31-05-2016	188.40	NSE	Close
2659	30-05-2016	191.70	BSE	Close
2660	30-05-2016	192.10	NSE	Close
2661	27-05-2016	191.00	BSE	Close
2662	27-05-2016	190.95	NSE	Close
2663	26-05-2016	191.25	BSE	Close
2664	26-05-2016	191.05	NSE	Close
2665	25-05-2016	191.30	BSE	Close
2666	25-05-2016	190.85	NSE	Close
2667	24-05-2016	196.25	BSE	Close
2668	24-05-2016	196.55	NSE	Close
2669	23-05-2016	198.60	BSE	Close
2670	23-05-2016	199.55	NSE	Close
2671	20-05-2016	184.80	BSE	Close
2672	20-05-2016	185.65	NSE	Close
2673	19-05-2016	189.50	BSE	Close
2674	19-05-2016	189.05	NSE	Close
2675	18-05-2016	193.50	BSE	Close
2676	18-05-2016	193.80	NSE	Close
2677	17-05-2016	191.10	BSE	Close
2678	17-05-2016	191.60	NSE	Close
2679	16-05-2016	178.40	BSE	Close
2680	16-05-2016	179.25	NSE	Close
2681	13-05-2016	178.90	BSE	Close
2682	13-05-2016	179.60	NSE	Close
2683	12-05-2016	182.60	BSE	Close
2684	12-05-2016	182.50	NSE	Close
2685	11-05-2016	178.30	BSE	Close
2686	11-05-2016	179.10	NSE	Close
2687	10-05-2016	171.40	BSE	Close
2688	10-05-2016	171.80	NSE	Close
2689	09-05-2016	162.90	BSE	Close
2690	09-05-2016	163.25	NSE	Close
2691	06-05-2016	141.60	BSE	Close
2692	06-05-2016	141.90	NSE	Close
2693	05-05-2016	137.40	BSE	Close
2694	05-05-2016	137.80	NSE	Close
2695	04-05-2016	135.10	BSE	Close
2696	04-05-2016	134.85	NSE	Close
2697	03-05-2016	136.90	BSE	Close
2698	03-05-2016	137.35	NSE	Close
2699	02-05-2016	139.60	BSE	Close
2700	02-05-2016	139.65	NSE	Close
2701	29-04-2016	138.50	BSE	Close
2702	29-04-2016	138.55	NSE	Close
2703	28-04-2016	136.90	BSE	Close
2704	28-04-2016	136.50	NSE	Close
2705	27-04-2016	139.00	BSE	Close
2706	27-04-2016	139.05	NSE	Close
2707	26-04-2016	140.60	BSE	Close
2708	26-04-2016	140.65	NSE	Close
2709	25-04-2016	139.40	BSE	Close
2710	25-04-2016	140.05	NSE	Close
2711	22-04-2016	138.70	BSE	Close
2712	22-04-2016	138.70	NSE	Close
2713	21-04-2016	135.00	BSE	Close
2714	21-04-2016	135.00	NSE	Close
2715	20-04-2016	135.10	BSE	Close
2716	20-04-2016	135.70	NSE	Close
2717	19-04-2016	137.20	BSE	Close
2718	19-04-2016	137.75	NSE	Close
2719	18-04-2016	137.20	BSE	Close
2720	18-04-2016	137.75	NSE	Close
2721	15-04-2016	134.00	BSE	Close
2722	15-04-2016	134.05	NSE	Close
2723	14-04-2016	134.00	BSE	Close
2724	14-04-2016	134.05	NSE	Close
2725	13-04-2016	134.00	BSE	Close
2726	13-04-2016	134.05	NSE	Close
2727	12-04-2016	135.40	BSE	Close
2728	12-04-2016	136.00	NSE	Close
2729	11-04-2016	137.10	BSE	Close
2730	11-04-2016	136.55	NSE	Close
2731	08-04-2016	140.80	BSE	Close
2732	08-04-2016	141.05	NSE	Close
2733	07-04-2016	139.20	BSE	Close
2734	07-04-2016	139.75	NSE	Close
2735	06-04-2016	142.30	BSE	Close
2736	06-04-2016	142.65	NSE	Close
2737	05-04-2016	136.80	BSE	Close
2738	05-04-2016	136.10	NSE	Close
2739	04-04-2016	141.20	BSE	Close
2740	04-04-2016	141.15	NSE	Close
2741	01-04-2016	142.80	BSE	Close
2742	01-04-2016	142.95	NSE	Close
2743	31-03-2016	137.70	BSE	Close
2744	31-03-2016	138.55	NSE	Close
2745	30-03-2016	140.70	BSE	Close
2746	30-03-2016	140.40	NSE	Close
2747	29-03-2016	130.90	BSE	Close
2748	29-03-2016	130.75	NSE	Close
2749	28-03-2016	133.10	BSE	Close
2750	28-03-2016	133.60	NSE	Close
2751	25-03-2016	139.40	BSE	Close
2752	25-03-2016	139.75	NSE	Close
2753	24-03-2016	139.40	BSE	Close
2754	24-03-2016	139.75	NSE	Close
2755	23-03-2016	139.40	BSE	Close
2756	23-03-2016	139.75	NSE	Close
2757	22-03-2016	138.40	BSE	Close
2758	22-03-2016	139.55	NSE	Close
2759	21-03-2016	140.70	BSE	Close
2760	21-03-2016	141.25	NSE	Close
2761	18-03-2016	136.50	BSE	Close
2762	18-03-2016	136.05	NSE	Close
2763	17-03-2016	136.10	BSE	Close
2764	17-03-2016	136.15	NSE	Close
2765	16-03-2016	139.60	BSE	Close
2766	16-03-2016	140.00	NSE	Close
2767	15-03-2016	135.50	BSE	Close
2768	15-03-2016	135.20	NSE	Close
2769	14-03-2016	123.30	BSE	Close
2770	14-03-2016	123.65	NSE	Close
2771	11-03-2016	121.80	BSE	Close
2772	11-03-2016	121.25	NSE	Close
2773	10-03-2016	122.80	BSE	Close
2774	10-03-2016	123.05	NSE	Close
2775	09-03-2016	129.00	BSE	Close
2776	09-03-2016	127.55	NSE	Close
2777	08-03-2016	124.40	BSE	Close
2778	08-03-2016	125.00	NSE	Close
2779	07-03-2016	120.60	BSE	Close
2780	07-03-2016	120.60	NSE	Close
2781	04-03-2016	120.60	BSE	Close
2782	04-03-2016	120.60	NSE	Close
2783	03-03-2016	117.30	BSE	Close
2784	03-03-2016	115.50	NSE	Close
2785	02-03-2016	116.20	BSE	Close
2786	02-03-2016	115.10	NSE	Close
2787	01-03-2016	114.40	BSE	Close
2788	01-03-2016	114.25	NSE	Close
2789	29-02-2016	110.50	BSE	Close
2790	29-02-2016	110.00	NSE	Close
2791	26-02-2016	111.30	BSE	Close
2792	26-02-2016	111.75	NSE	Close
2793	25-02-2016	111.80	BSE	Close
2794	25-02-2016	112.05	NSE	Close
2795	24-02-2016	109.90	BSE	Close
2796	24-02-2016	110.50	NSE	Close
2797	23-02-2016	109.60	BSE	Close
2798	23-02-2016	109.95	NSE	Close
2799	22-02-2016	110.00	BSE	Close
2800	22-02-2016	110.30	NSE	Close
2801	19-02-2016	112.50	BSE	Close
2802	19-02-2016	111.70	NSE	Close
2803	18-02-2016	109.90	BSE	Close
2804	18-02-2016	109.20	NSE	Close
2805	17-02-2016	110.60	BSE	Close
2806	17-02-2016	110.65	NSE	Close
2807	16-02-2016	109.20	BSE	Close
2808	16-02-2016	108.45	NSE	Close
2809	15-02-2016	113.90	BSE	Close
2810	15-02-2016	112.85	NSE	Close
2811	12-02-2016	105.30	BSE	Close
2812	12-02-2016	105.40	NSE	Close
2813	11-02-2016	105.30	BSE	Close
2814	11-02-2016	103.70	NSE	Close
2815	10-02-2016	113.80	BSE	Close
2816	10-02-2016	113.85	NSE	Close
2817	09-02-2016	120.30	BSE	Close
2818	09-02-2016	120.45	NSE	Close
2819	08-02-2016	122.90	BSE	Close
2820	05-02-2016	125.40	BSE	Close
2821	04-02-2016	122.70	BSE	Close
2822	03-02-2016	126.40	BSE	Close
2823	02-02-2016	130.20	BSE	Close
2824	01-02-2016	133.10	BSE	Close
2825	29-01-2016	133.10	BSE	Close
2826	28-01-2016	134.30	BSE	Close
2827	27-01-2016	134.20	BSE	Close
2828	26-01-2016	132.90	BSE	Close
2829	25-01-2016	132.90	BSE	Close
2830	22-01-2016	135.90	BSE	Close
2831	21-01-2016	133.50	BSE	Close
2832	20-01-2016	126.90	BSE	Close
2833	19-01-2016	128.80	BSE	Close
2834	18-01-2016	127.10	BSE	Close
2835	15-01-2016	130.00	BSE	Close
2836	14-01-2016	136.80	BSE	Close
2837	13-01-2016	139.10	BSE	Close
2838	12-01-2016	143.50	BSE	Close
2839	11-01-2016	150.70	BSE	Close
2840	08-01-2016	148.20	BSE	Close
2841	07-01-2016	140.00	BSE	Close
2842	06-01-2016	147.40	BSE	Close
2843	05-01-2016	144.40	BSE	Close
2844	04-01-2016	143.70	BSE	Close
2845	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