Stock History

S. No	Date	Live Price	Price Type	Variation	Description
1	08-05-2024	0.00	BSE	Close
2	08-05-2024	0.00	NSE	Close
3	07-05-2024	0.00	BSE	Close
4	07-05-2024	0.00	NSE	Close
5	06-05-2024	0.00	BSE	Close
6	06-05-2024	0.00	NSE	Close
7	03-05-2024	0.00	BSE	Close
8	03-05-2024	0.00	NSE	Close
9	02-05-2024	0.00	BSE	Close
10	02-05-2024	0.00	NSE	Close
11	01-05-2024	0.00	BSE	Close
12	01-05-2024	0.00	NSE	Close
13	30-04-2024	0.00	BSE	Close
14	30-04-2024	0.00	NSE	Close
15	29-04-2024	0.00	BSE	Close
16	29-04-2024	0.00	NSE	Close
17	26-04-2024	0.00	BSE	Close
18	26-04-2024	0.00	NSE	Close
19	25-04-2024	0.00	BSE	Close
20	25-04-2024	0.00	NSE	Close
21	24-04-2024	106.11	BSE	Close
22	24-04-2024	106.00	NSE	Close
23	23-04-2024	105.64	BSE	Close
24	23-04-2024	105.90	NSE	Close
25	22-04-2024	104.60	BSE	Close
26	22-04-2024	105.15	NSE	Close
27	19-04-2024	105.38	BSE	Close
28	19-04-2024	105.50	NSE	Close
29	18-04-2024	106.04	BSE	Close
30	18-04-2024	105.65	NSE	Close
31	17-04-2024	106.04	BSE	Close
32	17-04-2024	105.65	NSE	Close
33	16-04-2024	104.59	BSE	Close
34	16-04-2024	104.30	NSE	Close
35	15-04-2024	107.25	BSE	Close
36	15-04-2024	107.65	NSE	Close
37	12-04-2024	111.06	BSE	Close
38	12-04-2024	110.95	NSE	Close
39	11-04-2024	111.06	BSE	Close
40	11-04-2024	110.95	NSE	Close
41	10-04-2024	111.12	BSE	Close
42	10-04-2024	111.00	NSE	Close
43	09-04-2024	109.59	BSE	Close
44	09-04-2024	109.55	NSE	Close
45	08-04-2024	109.49	BSE	Close
46	08-04-2024	109.50	NSE	Close
47	05-04-2024	106.52	BSE	Close
48	05-04-2024	107.00	NSE	Close
49	04-04-2024	108.15	BSE	Close
50	04-04-2024	108.50	NSE	Close
51	03-04-2024	101.37	BSE	Close
52	03-04-2024	101.60	NSE	Close
53	02-04-2024	99.32	BSE	Close
54	02-04-2024	99.45	NSE	Close
55	01-04-2024	92.70	BSE	Close
56	01-04-2024	92.75	NSE	Close
57	29-03-2024	92.70	BSE	Close
58	29-03-2024	92.75	NSE	Close
59	28-03-2024	94.15	BSE	Close
60	28-03-2024	94.15	NSE	Close
61	27-03-2024	96.00	BSE	Close
62	27-03-2024	95.95	NSE	Close
63	26-03-2024	96.10	BSE	Close
64	26-03-2024	96.05	NSE	Close
65	25-03-2024	96.10	BSE	Close
66	25-03-2024	96.05	NSE	Close
67	22-03-2024	95.45	BSE	Close
68	22-03-2024	95.25	NSE	Close
69	21-03-2024	93.35	BSE	Close
70	21-03-2024	93.50	NSE	Close
71	20-03-2024	94.40	BSE	Close
72	20-03-2024	94.50	NSE	Close
73	19-03-2024	98.60	BSE	Close
74	19-03-2024	98.05	NSE	Close
75	18-03-2024	98.35	BSE	Close
76	18-03-2024	98.45	NSE	Close
77	15-03-2024	98.85	BSE	Close
78	15-03-2024	98.85	NSE	Close
79	14-03-2024	95.50	BSE	Close
80	14-03-2024	95.25	NSE	Close
81	13-03-2024	102.30	BSE	Close
82	13-03-2024	102.35	NSE	Close
83	12-03-2024	104.60	BSE	Close
84	12-03-2024	104.90	NSE	Close
85	11-03-2024	106.65	BSE	Close
86	11-03-2024	106.90	NSE	Close
87	08-03-2024	106.65	BSE	Close
88	08-03-2024	106.90	NSE	Close
89	07-03-2024	106.95	BSE	Close
90	07-03-2024	106.90	NSE	Close
91	06-03-2024	108.70	BSE	Close
92	06-03-2024	109.00	NSE	Close
93	05-03-2024	111.55	BSE	Close
94	05-03-2024	111.75	NSE	Close
95	04-03-2024	111.10	BSE	Close
96	04-03-2024	111.05	NSE	Close
97	01-03-2024	110.20	BSE	Close
98	01-03-2024	110.00	NSE	Close
99	29-02-2024	109.25	BSE	Close
100	29-02-2024	109.30	NSE	Close
101	28-02-2024	112.30	BSE	Close
102	28-02-2024	112.30	NSE	Close
103	27-02-2024	111.90	BSE	Close
104	27-02-2024	111.85	NSE	Close
105	26-02-2024	112.45	BSE	Close
106	26-02-2024	112.95	NSE	Close
107	23-02-2024	112.90	BSE	Close
108	23-02-2024	113.00	NSE	Close
109	22-02-2024	114.30	BSE	Close
110	22-02-2024	114.15	NSE	Close
111	21-02-2024	109.80	BSE	Close
112	21-02-2024	109.65	NSE	Close
113	20-02-2024	109.20	BSE	Close
114	20-02-2024	108.55	NSE	Close
115	19-02-2024	108.40	BSE	Close
116	19-02-2024	108.20	NSE	Close
117	16-02-2024	107.00	BSE	Close
118	16-02-2024	107.25	NSE	Close
119	15-02-2024	107.40	BSE	Close
120	15-02-2024	107.75	NSE	Close
121	14-02-2024	106.00	BSE	Close
122	14-02-2024	106.00	NSE	Close
123	13-02-2024	107.45	BSE	Close
124	13-02-2024	107.00	NSE	Close
125	12-02-2024	111.25	BSE	Close
126	12-02-2024	111.25	NSE	Close
127	09-02-2024	113.10	BSE	Close
128	09-02-2024	113.70	NSE	Close
129	08-02-2024	114.75	BSE	Close
130	08-02-2024	114.85	NSE	Close
131	07-02-2024	114.85	BSE	Close
132	07-02-2024	114.85	NSE	Close
133	06-02-2024	114.30	BSE	Close
134	06-02-2024	114.15	NSE	Close
135	05-02-2024	112.70	BSE	Close
136	05-02-2024	113.00	NSE	Close
137	02-02-2024	110.90	BSE	Close
138	02-02-2024	111.10	NSE	Close
139	01-02-2024	111.00	BSE	Close
140	01-02-2024	111.00	NSE	Close
141	31-01-2024	109.55	BSE	Close
142	31-01-2024	109.30	NSE	Close
143	30-01-2024	110.55	BSE	Close
144	30-01-2024	110.50	NSE	Close
145	29-01-2024	110.90	BSE	Close
146	29-01-2024	110.75	NSE	Close
147	26-01-2024	111.05	BSE	Close
148	26-01-2024	110.75	NSE	Close
149	25-01-2024	110.75	BSE	Close
150	25-01-2024	110.85	NSE	Close
151	24-01-2024	108.10	BSE	Close
152	24-01-2024	108.10	NSE	Close
153	23-01-2024	112.75	BSE	Close
154	23-01-2024	112.75	NSE	Close
155	22-01-2024	112.75	BSE	Close
156	22-01-2024	112.75	NSE	Close
157	19-01-2024	109.35	BSE	Close
158	19-01-2024	109.65	NSE	Close
159	18-01-2024	110.20	BSE	Close
160	18-01-2024	109.95	NSE	Close
161	17-01-2024	112.40	BSE	Close
162	17-01-2024	112.40	NSE	Close
163	16-01-2024	115.00	BSE	Close
164	16-01-2024	115.05	NSE	Close
165	15-01-2024	115.50	BSE	Close
166	15-01-2024	115.25	NSE	Close
167	12-01-2024	114.40	BSE	Close
168	12-01-2024	114.45	NSE	Close
169	11-01-2024	111.40	BSE	Close
170	11-01-2024	111.40	NSE	Close
171	10-01-2024	111.20	BSE	Close
172	10-01-2024	111.20	NSE	Close
173	09-01-2024	111.25	BSE	Close
174	09-01-2024	111.15	NSE	Close
175	08-01-2024	110.95	BSE	Close
176	08-01-2024	110.95	NSE	Close
177	05-01-2024	111.85	BSE	Close
178	05-01-2024	111.60	NSE	Close
179	04-01-2024	112.05	BSE	Close
180	04-01-2024	111.75	NSE	Close
181	03-01-2024	112.00	BSE	Close
182	03-01-2024	112.00	NSE	Close
183	02-01-2024	111.10	BSE	Close
184	02-01-2024	111.10	NSE	Close
185	01-01-2024	111.30	BSE	Close
186	01-01-2024	111.45	NSE	Close
187	29-12-2023	110.75	BSE	Close
188	29-12-2023	110.65	NSE	Close
189	28-12-2023	110.55	BSE	Close
190	28-12-2023	110.45	NSE	Close
191	27-12-2023	108.45	BSE	Close
192	27-12-2023	108.65	NSE	Close
193	26-12-2023	109.05	BSE	Close
194	26-12-2023	109.00	NSE	Close
195	25-12-2023	109.05	BSE	Close
196	25-12-2023	109.00	NSE	Close
197	22-12-2023	107.50	BSE	Close
198	22-12-2023	107.55	NSE	Close
199	21-12-2023	106.85	BSE	Close
200	21-12-2023	106.65	NSE	Close
201	20-12-2023	109.65	BSE	Close
202	20-12-2023	109.45	NSE	Close
203	19-12-2023	109.80	BSE	Close
204	19-12-2023	109.50	NSE	Close
205	18-12-2023	108.55	BSE	Close
206	18-12-2023	108.90	NSE	Close
207	15-12-2023	108.55	BSE	Close
208	15-12-2023	108.60	NSE	Close
209	14-12-2023	108.25	BSE	Close
210	14-12-2023	108.50	NSE	Close
211	13-12-2023	108.20	BSE	Close
212	13-12-2023	108.55	NSE	Close
213	12-12-2023	107.95	BSE	Close
214	12-12-2023	107.80	NSE	Close
215	11-12-2023	106.85	BSE	Close
216	11-12-2023	106.75	NSE	Close
217	08-12-2023	108.30	BSE	Close
218	08-12-2023	108.85	NSE	Close
219	07-12-2023	109.10	BSE	Close
220	07-12-2023	109.25	NSE	Close
221	06-12-2023	108.25	BSE	Close
222	06-12-2023	108.45	NSE	Close
223	05-12-2023	109.75	BSE	Close
224	05-12-2023	109.75	NSE	Close
225	04-12-2023	110.25	BSE	Close
226	04-12-2023	110.00	NSE	Close
227	01-12-2023	110.70	BSE	Close
228	01-12-2023	110.80	NSE	Close
229	30-11-2023	110.05	BSE	Close
230	30-11-2023	110.20	NSE	Close
231	29-11-2023	110.05	BSE	Close
232	29-11-2023	110.15	NSE	Close
233	28-11-2023	110.60	BSE	Close
234	28-11-2023	110.60	NSE	Close
235	27-11-2023	110.60	BSE	Close
236	27-11-2023	110.60	NSE	Close
237	24-11-2023	112.55	BSE	Close
238	24-11-2023	112.65	NSE	Close
239	23-11-2023	108.35	BSE	Close
240	23-11-2023	108.70	NSE	Close
241	22-11-2023	108.55	BSE	Close
242	22-11-2023	108.85	NSE	Close
243	21-11-2023	109.95	BSE	Close
244	21-11-2023	110.15	NSE	Close
245	20-11-2023	108.75	BSE	Close
246	20-11-2023	109.10	NSE	Close
247	17-11-2023	108.25	BSE	Close
248	17-11-2023	108.30	NSE	Close
249	16-11-2023	108.70	BSE	Close
250	16-11-2023	108.50	NSE	Close
251	15-11-2023	109.20	BSE	Close
252	15-11-2023	109.65	NSE	Close
253	14-11-2023	109.20	BSE	Close
254	14-11-2023	109.65	NSE	Close
255	13-11-2023	109.40	BSE	Close
256	13-11-2023	109.45	NSE	Close
257	10-11-2023	108.05	BSE	Close
258	10-11-2023	107.95	NSE	Close
259	09-11-2023	108.75	BSE	Close
260	09-11-2023	109.10	NSE	Close
261	08-11-2023	109.75	BSE	Close
262	08-11-2023	109.65	NSE	Close
263	07-11-2023	109.60	BSE	Close
264	07-11-2023	109.85	NSE	Close
265	06-11-2023	109.25	BSE	Close
266	06-11-2023	109.45	NSE	Close
267	03-11-2023	107.75	BSE	Close
268	03-11-2023	107.85	NSE	Close
269	02-11-2023	106.75	BSE	Close
270	02-11-2023	106.45	NSE	Close
271	01-11-2023	106.45	BSE	Close
272	01-11-2023	106.25	NSE	Close
273	31-10-2023	108.30	BSE	Close
274	31-10-2023	108.10	NSE	Close
275	30-10-2023	111.15	BSE	Close
276	30-10-2023	110.85	NSE	Close
277	27-10-2023	108.70	BSE	Close
278	27-10-2023	108.70	NSE	Close
279	26-10-2023	109.15	BSE	Close
280	26-10-2023	108.85	NSE	Close
281	25-10-2023	109.15	BSE	Close
282	25-10-2023	108.80	NSE	Close
283	24-10-2023	109.15	BSE	Close
284	24-10-2023	108.80	NSE	Close
285	23-10-2023	117.15	BSE	Close
286	23-10-2023	117.10	NSE	Close
287	20-10-2023	117.75	BSE	Close
288	20-10-2023	117.85	NSE	Close
289	19-10-2023	119.05	BSE	Close
290	19-10-2023	118.85	NSE	Close
291	18-10-2023	120.40	BSE	Close
292	18-10-2023	120.25	NSE	Close
293	17-10-2023	118.95	BSE	Close
294	17-10-2023	118.85	NSE	Close
295	16-10-2023	118.20	BSE	Close
296	16-10-2023	118.25	NSE	Close
297	13-10-2023	118.80	BSE	Close
298	13-10-2023	118.95	NSE	Close
299	12-10-2023	118.45	BSE	Close
300	12-10-2023	118.25	NSE	Close
301	11-10-2023	115.90	BSE	Close
302	11-10-2023	116.40	NSE	Close
303	10-10-2023	114.95	BSE	Close
304	10-10-2023	114.75	NSE	Close
305	09-10-2023	117.25	BSE	Close
306	09-10-2023	117.45	NSE	Close
307	06-10-2023	117.50	BSE	Close
308	06-10-2023	117.05	NSE	Close
309	05-10-2023	117.50	BSE	Close
310	05-10-2023	117.65	NSE	Close
311	04-10-2023	118.25	BSE	Close
312	04-10-2023	118.55	NSE	Close
313	03-10-2023	118.60	BSE	Close
314	03-10-2023	118.65	NSE	Close
315	02-10-2023	118.60	BSE	Close
316	02-10-2023	118.65	NSE	Close
317	29-09-2023	119.40	BSE	Close
318	29-09-2023	119.00	NSE	Close
319	28-09-2023	121.30	BSE	Close
320	28-09-2023	121.20	NSE	Close
321	27-09-2023	122.75	BSE	Close
322	27-09-2023	122.60	NSE	Close
323	26-09-2023	123.75	BSE	Close
324	26-09-2023	123.45	NSE	Close
325	25-09-2023	118.10	BSE	Close
326	25-09-2023	118.35	NSE	Close
327	22-09-2023	119.40	BSE	Close
328	22-09-2023	119.25	NSE	Close
329	21-09-2023	121.85	BSE	Close
330	21-09-2023	121.90	NSE	Close
331	20-09-2023	119.30	BSE	Close
332	20-09-2023	119.30	NSE	Close
333	19-09-2023	119.30	BSE	Close
334	19-09-2023	119.30	NSE	Close
335	18-09-2023	120.45	BSE	Close
336	18-09-2023	121.10	NSE	Close
337	15-09-2023	124.50	BSE	Close
338	15-09-2023	124.55	NSE	Close
339	14-09-2023	119.35	BSE	Close
340	14-09-2023	119.45	NSE	Close
341	13-09-2023	117.05	BSE	Close
342	13-09-2023	116.75	NSE	Close
343	12-09-2023	124.10	BSE	Close
344	12-09-2023	124.20	NSE	Close
345	11-09-2023	122.00	BSE	Close
346	11-09-2023	122.35	NSE	Close
347	08-09-2023	124.35	BSE	Close
348	08-09-2023	124.15	NSE	Close
349	07-09-2023	125.00	BSE	Close
350	07-09-2023	125.15	NSE	Close
351	06-09-2023	121.65	BSE	Close
352	06-09-2023	121.80	NSE	Close
353	05-09-2023	120.65	BSE	Close
354	05-09-2023	120.65	NSE	Close
355	04-09-2023	116.95	BSE	Close
356	04-09-2023	117.55	NSE	Close
357	01-09-2023	114.50	BSE	Close
358	01-09-2023	114.45	NSE	Close
359	31-08-2023	116.35	BSE	Close
360	31-08-2023	116.40	NSE	Close
361	30-08-2023	112.25	BSE	Close
362	30-08-2023	112.30	NSE	Close
363	29-08-2023	110.00	BSE	Close
364	29-08-2023	110.35	NSE	Close
365	28-08-2023	107.45	BSE	Close
366	28-08-2023	107.35	NSE	Close
367	25-08-2023	108.30	BSE	Close
368	25-08-2023	108.35	NSE	Close
369	24-08-2023	106.45	BSE	Close
370	24-08-2023	106.30	NSE	Close
371	23-08-2023	105.65	BSE	Close
372	23-08-2023	105.50	NSE	Close
373	22-08-2023	105.10	BSE	Close
374	22-08-2023	105.30	NSE	Close
375	21-08-2023	106.00	BSE	Close
376	21-08-2023	106.00	NSE	Close
377	18-08-2023	105.90	BSE	Close
378	18-08-2023	105.90	NSE	Close
379	17-08-2023	106.50	BSE	Close
380	17-08-2023	106.10	NSE	Close
381	16-08-2023	107.50	BSE	Close
382	16-08-2023	107.35	NSE	Close
383	15-08-2023	107.50	BSE	Close
384	15-08-2023	107.35	NSE	Close
385	14-08-2023	106.95	BSE	Close
386	14-08-2023	106.60	NSE	Close
387	11-08-2023	106.95	BSE	Close
388	11-08-2023	107.00	NSE	Close
389	10-08-2023	107.50	BSE	Close
390	10-08-2023	107.50	NSE	Close
391	09-08-2023	109.35	BSE	Close
392	09-08-2023	109.15	NSE	Close
393	08-08-2023	108.60	BSE	Close
394	08-08-2023	108.60	NSE	Close
395	07-08-2023	109.25	BSE	Close
396	07-08-2023	109.10	NSE	Close
397	04-08-2023	109.00	BSE	Close
398	04-08-2023	108.80	NSE	Close
399	03-08-2023	109.40	BSE	Close
400	03-08-2023	109.10	NSE	Close
401	02-08-2023	109.90	BSE	Close
402	02-08-2023	110.00	NSE	Close
403	01-08-2023	109.65	BSE	Close
404	01-08-2023	108.95	NSE	Close
405	31-07-2023	108.30	BSE	Close
406	31-07-2023	108.25	NSE	Close
407	28-07-2023	109.80	BSE	Close
408	28-07-2023	109.80	NSE	Close
409	27-07-2023	110.85	BSE	Close
410	27-07-2023	110.40	NSE	Close
411	26-07-2023	110.85	BSE	Close
412	26-07-2023	110.80	NSE	Close
413	25-07-2023	112.20	BSE	Close
414	25-07-2023	112.40	NSE	Close
415	24-07-2023	111.65	BSE	Close
416	24-07-2023	111.60	NSE	Close
417	21-07-2023	110.15	BSE	Close
418	21-07-2023	110.20	NSE	Close
419	20-07-2023	108.40	BSE	Close
420	20-07-2023	107.85	NSE	Close
421	19-07-2023	107.95	BSE	Close
422	19-07-2023	107.85	NSE	Close
423	18-07-2023	109.40	BSE	Close
424	18-07-2023	109.40	NSE	Close
425	17-07-2023	108.05	BSE	Close
426	17-07-2023	108.15	NSE	Close
427	14-07-2023	107.50	BSE	Close
428	14-07-2023	107.40	NSE	Close
429	13-07-2023	110.85	BSE	Close
430	13-07-2023	110.65	NSE	Close
431	12-07-2023	110.35	BSE	Close
432	12-07-2023	110.30	NSE	Close
433	11-07-2023	110.80	BSE	Close
434	11-07-2023	110.70	NSE	Close
435	10-07-2023	112.10	BSE	Close
436	10-07-2023	112.25	NSE	Close
437	07-07-2023	112.20	BSE	Close
438	07-07-2023	112.15	NSE	Close
439	06-07-2023	112.40	BSE	Close
440	06-07-2023	112.45	NSE	Close
441	05-07-2023	110.95	BSE	Close
442	05-07-2023	111.10	NSE	Close
443	04-07-2023	111.15	BSE	Close
444	04-07-2023	111.60	NSE	Close
445	03-07-2023	111.90	BSE	Close
446	03-07-2023	112.05	NSE	Close
447	30-06-2023	111.65	BSE	Close
448	30-06-2023	111.60	NSE	Close
449	29-06-2023	111.65	BSE	Close
450	29-06-2023	111.60	NSE	Close
451	28-06-2023	111.95	BSE	Close
452	28-06-2023	111.95	NSE	Close
453	27-06-2023	112.75	BSE	Close
454	27-06-2023	112.20	NSE	Close
455	26-06-2023	111.00	BSE	Close
456	26-06-2023	110.60	NSE	Close
457	23-06-2023	112.75	BSE	Close
458	23-06-2023	112.65	NSE	Close
459	22-06-2023	111.80	BSE	Close
460	22-06-2023	111.85	NSE	Close
461	21-06-2023	112.25	BSE	Close
462	21-06-2023	112.15	NSE	Close
463	20-06-2023	111.70	BSE	Close
464	20-06-2023	111.20	NSE	Close
465	19-06-2023	111.70	BSE	Close
466	19-06-2023	111.55	NSE	Close
467	16-06-2023	110.90	BSE	Close
468	16-06-2023	110.90	NSE	Close
469	15-06-2023	111.30	BSE	Close
470	15-06-2023	111.35	NSE	Close
471	14-06-2023	111.55	BSE	Close
472	14-06-2023	111.55	NSE	Close
473	13-06-2023	111.45	BSE	Close
474	13-06-2023	111.40	NSE	Close
475	12-06-2023	112.75	BSE	Close
476	12-06-2023	112.85	NSE	Close
477	09-06-2023	111.05	BSE	Close
478	09-06-2023	110.85	NSE	Close
479	08-06-2023	112.65	BSE	Close
480	08-06-2023	112.95	NSE	Close
481	07-06-2023	109.25	BSE	Close
482	07-06-2023	109.20	NSE	Close
483	06-06-2023	109.75	BSE	Close
484	06-06-2023	109.60	NSE	Close
485	05-06-2023	113.00	BSE	Close
486	05-06-2023	113.30	NSE	Close
487	02-06-2023	112.85	BSE	Close
488	02-06-2023	112.90	NSE	Close
489	01-06-2023	112.50	BSE	Close
490	01-06-2023	112.35	NSE	Close
491	31-05-2023	113.65	BSE	Close
492	31-05-2023	113.30	NSE	Close
493	30-05-2023	116.15	BSE	Close
494	30-05-2023	116.35	NSE	Close
495	29-05-2023	114.70	BSE	Close
496	29-05-2023	114.75	NSE	Close
497	26-05-2023	114.90	BSE	Close
498	26-05-2023	114.70	NSE	Close
499	25-05-2023	114.55	BSE	Close
500	25-05-2023	114.55	NSE	Close
501	24-05-2023	115.70	BSE	Close
502	24-05-2023	115.50	NSE	Close
503	23-05-2023	115.10	BSE	Close
504	23-05-2023	115.25	NSE	Close
505	22-05-2023	115.90	BSE	Close
506	22-05-2023	116.00	NSE	Close
507	19-05-2023	117.25	BSE	Close
508	19-05-2023	116.70	NSE	Close
509	18-05-2023	116.95	BSE	Close
510	18-05-2023	116.80	NSE	Close
511	17-05-2023	116.55	BSE	Close
512	17-05-2023	116.75	NSE	Close
513	16-05-2023	117.25	BSE	Close
514	16-05-2023	117.30	NSE	Close
515	15-05-2023	117.15	BSE	Close
516	15-05-2023	117.25	NSE	Close
517	12-05-2023	119.80	BSE	Close
518	12-05-2023	119.65	NSE	Close
519	11-05-2023	118.65	BSE	Close
520	11-05-2023	118.80	NSE	Close
521	10-05-2023	121.05	BSE	Close
522	10-05-2023	120.65	NSE	Close
523	09-05-2023	121.40	BSE	Close
524	09-05-2023	121.00	NSE	Close
525	08-05-2023	121.10	BSE	Close
526	08-05-2023	121.80	NSE	Close
527	05-05-2023	123.40	BSE	Close
528	05-05-2023	123.45	NSE	Close
529	04-05-2023	122.95	BSE	Close
530	04-05-2023	122.50	NSE	Close
531	03-05-2023	119.40	BSE	Close
532	03-05-2023	118.95	NSE	Close
533	02-05-2023	116.40	BSE	Close
534	02-05-2023	116.20	NSE	Close
535	01-05-2023	116.40	BSE	Close
536	01-05-2023	116.20	NSE	Close
537	28-04-2023	115.65	BSE	Close
538	28-04-2023	115.75	NSE	Close
539	27-04-2023	116.25	BSE	Close
540	27-04-2023	115.95	NSE	Close
541	26-04-2023	115.80	BSE	Close
542	26-04-2023	114.95	NSE	Close
543	25-04-2023	113.65	BSE	Close
544	25-04-2023	113.70	NSE	Close
545	24-04-2023	113.20	BSE	Close
546	24-04-2023	113.40	NSE	Close
547	21-04-2023	114.25	BSE	Close
548	21-04-2023	114.20	NSE	Close
549	20-04-2023	114.65	BSE	Close
550	20-04-2023	114.65	NSE	Close
551	19-04-2023	111.80	BSE	Close
552	19-04-2023	111.95	NSE	Close
553	18-04-2023	115.00	BSE	Close
554	18-04-2023	115.00	NSE	Close
555	17-04-2023	116.20	BSE	Close
556	17-04-2023	116.10	NSE	Close
557	14-04-2023	116.20	BSE	Close
558	14-04-2023	116.10	NSE	Close
559	13-04-2023	115.85	BSE	Close
560	13-04-2023	115.70	NSE	Close
561	12-04-2023	114.40	BSE	Close
562	12-04-2023	113.65	NSE	Close
563	11-04-2023	114.25	BSE	Close
564	11-04-2023	114.15	NSE	Close
565	10-04-2023	113.65	BSE	Close
566	10-04-2023	113.60	NSE	Close
567	07-04-2023	113.65	BSE	Close
568	07-04-2023	113.60	NSE	Close
569	06-04-2023	112.60	BSE	Close
570	06-04-2023	112.65	NSE	Close
571	05-04-2023	110.75	BSE	Close
572	05-04-2023	110.85	NSE	Close
573	04-04-2023	110.75	BSE	Close
574	04-04-2023	110.85	NSE	Close
575	03-04-2023	108.25	BSE	Close
576	03-04-2023	108.50	NSE	Close
577	31-03-2023	107.30	BSE	Close
578	31-03-2023	107.05	NSE	Close
579	30-03-2023	107.30	BSE	Close
580	30-03-2023	107.05	NSE	Close
581	29-03-2023	101.95	BSE	Close
582	29-03-2023	101.95	NSE	Close
583	28-03-2023	106.10	BSE	Close
584	28-03-2023	105.85	NSE	Close
585	27-03-2023	110.85	BSE	Close
586	27-03-2023	110.85	NSE	Close
587	24-03-2023	112.65	BSE	Close
588	24-03-2023	112.50	NSE	Close
589	23-03-2023	111.45	BSE	Close
590	23-03-2023	111.40	NSE	Close
591	22-03-2023	111.25	BSE	Close
592	22-03-2023	111.15	NSE	Close
593	21-03-2023	111.60	BSE	Close
594	21-03-2023	111.50	NSE	Close
595	20-03-2023	113.35	BSE	Close
596	20-03-2023	113.15	NSE	Close
597	17-03-2023	114.05	BSE	Close
598	17-03-2023	113.90	NSE	Close
599	16-03-2023	118.25	BSE	Close
600	16-03-2023	117.75	NSE	Close
601	15-03-2023	119.75	BSE	Close
602	15-03-2023	119.55	NSE	Close
603	14-03-2023	122.65	BSE	Close
604	14-03-2023	122.75	NSE	Close
605	13-03-2023	126.85	BSE	Close
606	13-03-2023	126.95	NSE	Close
607	10-03-2023	123.10	BSE	Close
608	10-03-2023	123.00	NSE	Close
609	09-03-2023	126.25	BSE	Close
610	09-03-2023	126.25	NSE	Close
611	08-03-2023	119.20	BSE	Close
612	08-03-2023	119.30	NSE	Close
613	07-03-2023	119.20	BSE	Close
614	07-03-2023	119.30	NSE	Close
615	06-03-2023	119.20	BSE	Close
616	06-03-2023	119.15	NSE	Close
617	03-03-2023	119.05	BSE	Close
618	03-03-2023	118.90	NSE	Close
619	02-03-2023	119.90	BSE	Close
620	02-03-2023	119.35	NSE	Close
621	01-03-2023	118.30	BSE	Close
622	01-03-2023	117.65	NSE	Close
623	28-02-2023	116.50	BSE	Close
624	28-02-2023	116.30	NSE	Close
625	27-02-2023	120.90	BSE	Close
626	27-02-2023	120.75	NSE	Close
627	24-02-2023	120.90	BSE	Close
628	24-02-2023	121.05	NSE	Close
629	23-02-2023	122.60	BSE	Close
630	23-02-2023	122.65	NSE	Close
631	22-02-2023	124.15	BSE	Close
632	22-02-2023	124.15	NSE	Close
633	21-02-2023	125.35	BSE	Close
634	21-02-2023	125.05	NSE	Close
635	20-02-2023	126.35	BSE	Close
636	20-02-2023	126.80	NSE	Close
637	17-02-2023	126.25	BSE	Close
638	17-02-2023	125.85	NSE	Close
639	16-02-2023	125.05	BSE	Close
640	16-02-2023	125.15	NSE	Close
641	15-02-2023	123.35	BSE	Close
642	15-02-2023	123.35	NSE	Close
643	14-02-2023	125.55	BSE	Close
644	14-02-2023	125.65	NSE	Close
645	13-02-2023	128.10	BSE	Close
646	13-02-2023	128.05	NSE	Close
647	10-02-2023	127.80	BSE	Close
648	10-02-2023	127.70	NSE	Close
649	09-02-2023	127.60	BSE	Close
650	09-02-2023	127.30	NSE	Close
651	08-02-2023	126.80	BSE	Close
652	08-02-2023	126.80	NSE	Close
653	07-02-2023	127.20	BSE	Close
654	07-02-2023	126.95	NSE	Close
655	06-02-2023	127.50	BSE	Close
656	06-02-2023	128.05	NSE	Close
657	03-02-2023	128.45	BSE	Close
658	03-02-2023	128.40	NSE	Close
659	02-02-2023	128.50	BSE	Close
660	02-02-2023	128.40	NSE	Close
661	01-02-2023	131.10	BSE	Close
662	01-02-2023	130.85	NSE	Close
663	31-01-2023	128.45	BSE	Close
664	31-01-2023	128.75	NSE	Close
665	30-01-2023	127.65	BSE	Close
666	30-01-2023	128.10	NSE	Close
667	27-01-2023	130.85	BSE	Close
668	27-01-2023	130.45	NSE	Close
669	26-01-2023	130.85	BSE	Close
670	26-01-2023	130.45	NSE	Close
671	25-01-2023	130.55	BSE	Close
672	25-01-2023	130.55	NSE	Close
673	24-01-2023	132.60	BSE	Close
674	24-01-2023	132.90	NSE	Close
675	23-01-2023	132.90	BSE	Close
676	23-01-2023	132.90	NSE	Close
677	20-01-2023	134.90	BSE	Close
678	20-01-2023	134.90	NSE	Close
679	19-01-2023	137.35	BSE	Close
680	19-01-2023	137.25	NSE	Close
681	18-01-2023	135.25	BSE	Close
682	18-01-2023	135.45	NSE	Close
683	17-01-2023	129.90	BSE	Close
684	17-01-2023	129.95	NSE	Close
685	16-01-2023	129.40	BSE	Close
686	16-01-2023	129.50	NSE	Close
687	13-01-2023	129.60	BSE	Close
688	13-01-2023	129.80	NSE	Close
689	12-01-2023	130.05	BSE	Close
690	12-01-2023	130.05	NSE	Close
691	11-01-2023	129.00	BSE	Close
692	11-01-2023	128.85	NSE	Close
693	10-01-2023	129.25	BSE	Close
694	10-01-2023	129.25	NSE	Close
695	09-01-2023	129.65	BSE	Close
696	09-01-2023	129.30	NSE	Close
697	06-01-2023	130.10	BSE	Close
698	06-01-2023	130.20	NSE	Close
699	05-01-2023	130.80	BSE	Close
700	05-01-2023	130.90	NSE	Close
701	04-01-2023	134.05	BSE	Close
702	04-01-2023	134.25	NSE	Close
703	03-01-2023	134.10	BSE	Close
704	03-01-2023	134.15	NSE	Close
705	02-01-2023	133.00	BSE	Close
706	02-01-2023	133.25	NSE	Close
707	30-12-2022	133.65	BSE	Close
708	30-12-2022	133.45	NSE	Close
709	29-12-2022	131.05	BSE	Close
710	29-12-2022	131.40	NSE	Close
711	28-12-2022	132.55	BSE	Close
712	28-12-2022	132.45	NSE	Close
713	27-12-2022	127.00	BSE	Close
714	27-12-2022	126.65	NSE	Close
715	26-12-2022	123.90	BSE	Close
716	26-12-2022	124.10	NSE	Close
717	23-12-2022	129.20	BSE	Close
718	23-12-2022	128.85	NSE	Close
719	22-12-2022	131.40	BSE	Close
720	22-12-2022	131.75	NSE	Close
721	21-12-2022	136.35	BSE	Close
722	21-12-2022	136.10	NSE	Close
723	20-12-2022	139.55	BSE	Close
724	20-12-2022	139.30	NSE	Close
725	19-12-2022	135.20	BSE	Close
726	19-12-2022	135.05	NSE	Close
727	16-12-2022	128.90	BSE	Close
728	16-12-2022	129.00	NSE	Close
729	15-12-2022	128.90	BSE	Close
730	15-12-2022	128.80	NSE	Close
731	14-12-2022	130.50	BSE	Close
732	14-12-2022	130.35	NSE	Close
733	13-12-2022	131.05	BSE	Close
734	13-12-2022	131.15	NSE	Close
735	12-12-2022	132.10	BSE	Close
736	12-12-2022	131.80	NSE	Close
737	09-12-2022	134.10	BSE	Close
738	09-12-2022	134.30	NSE	Close
739	08-12-2022	135.25	BSE	Close
740	08-12-2022	135.20	NSE	Close
741	07-12-2022	138.20	BSE	Close
742	07-12-2022	138.35	NSE	Close
743	06-12-2022	137.15	BSE	Close
744	06-12-2022	137.30	NSE	Close
745	05-12-2022	135.75	BSE	Close
746	05-12-2022	135.70	NSE	Close
747	02-12-2022	129.50	BSE	Close
748	02-12-2022	129.60	NSE	Close
749	01-12-2022	129.05	BSE	Close
750	01-12-2022	128.85	NSE	Close
751	30-11-2022	130.70	BSE	Close
752	30-11-2022	130.80	NSE	Close
753	29-11-2022	131.05	BSE	Close
754	29-11-2022	131.15	NSE	Close
755	28-11-2022	128.90	BSE	Close
756	28-11-2022	128.80	NSE	Close
757	25-11-2022	130.25	BSE	Close
758	25-11-2022	130.25	NSE	Close
759	24-11-2022	129.55	BSE	Close
760	24-11-2022	129.50	NSE	Close
761	23-11-2022	128.90	BSE	Close
762	23-11-2022	128.80	NSE	Close
763	22-11-2022	128.35	BSE	Close
764	22-11-2022	128.30	NSE	Close
765	21-11-2022	129.85	BSE	Close
766	21-11-2022	129.95	NSE	Close
767	18-11-2022	133.20	BSE	Close
768	18-11-2022	133.20	NSE	Close
769	17-11-2022	133.30	BSE	Close
770	17-11-2022	133.60	NSE	Close
771	16-11-2022	129.60	BSE	Close
772	16-11-2022	129.55	NSE	Close
773	15-11-2022	131.20	BSE	Close
774	15-11-2022	131.30	NSE	Close
775	14-11-2022	135.85	BSE	Close
776	14-11-2022	135.60	NSE	Close
777	11-11-2022	136.70	BSE	Close
778	11-11-2022	136.75	NSE	Close
779	10-11-2022	138.30	BSE	Close
780	10-11-2022	138.45	NSE	Close
781	09-11-2022	142.00	BSE	Close
782	09-11-2022	141.35	NSE	Close
783	08-11-2022	142.80	BSE	Close
784	08-11-2022	141.35	NSE	Close
785	07-11-2022	143.35	BSE	Close
786	07-11-2022	143.25	NSE	Close
787	04-11-2022	142.55	BSE	Close
788	04-11-2022	142.80	NSE	Close
789	03-11-2022	145.55	BSE	Close
790	03-11-2022	145.40	NSE	Close
791	02-11-2022	140.00	BSE	Close
792	02-11-2022	138.50	NSE	Close
793	01-11-2022	140.70	BSE	Close
794	01-11-2022	140.65	NSE	Close
795	31-10-2022	137.45	BSE	Close
796	31-10-2022	137.55	NSE	Close
797	28-10-2022	139.75	BSE	Close
798	28-10-2022	139.70	NSE	Close
799	27-10-2022	137.10	BSE	Close
800	27-10-2022	137.00	NSE	Close
801	26-10-2022	137.10	BSE	Close
802	26-10-2022	137.00	NSE	Close
803	25-10-2022	139.05	BSE	Close
804	25-10-2022	138.90	NSE	Close
805	24-10-2022	137.95	BSE	Close
806	24-10-2022	138.35	NSE	Close
807	21-10-2022	139.60	BSE	Close
808	21-10-2022	139.65	NSE	Close
809	20-10-2022	141.05	BSE	Close
810	20-10-2022	141.10	NSE	Close
811	19-10-2022	141.20	BSE	Close
812	19-10-2022	140.90	NSE	Close
813	18-10-2022	140.05	BSE	Close
814	18-10-2022	140.25	NSE	Close
815	17-10-2022	142.25	BSE	Close
816	17-10-2022	141.70	NSE	Close
817	14-10-2022	144.10	BSE	Close
818	14-10-2022	143.05	NSE	Close
819	13-10-2022	143.40	BSE	Close
820	13-10-2022	143.30	NSE	Close
821	12-10-2022	140.15	BSE	Close
822	12-10-2022	140.15	NSE	Close
823	11-10-2022	143.30	BSE	Close
824	11-10-2022	143.25	NSE	Close
825	10-10-2022	145.20	BSE	Close
826	10-10-2022	144.95	NSE	Close
827	07-10-2022	144.45	BSE	Close
828	07-10-2022	144.60	NSE	Close
829	06-10-2022	142.30	BSE	Close
830	06-10-2022	142.30	NSE	Close
831	05-10-2022	142.30	BSE	Close
832	05-10-2022	142.30	NSE	Close
833	04-10-2022	137.05	BSE	Close
834	04-10-2022	136.55	NSE	Close
835	03-10-2022	139.75	BSE	Close
836	03-10-2022	139.80	NSE	Close
837	30-09-2022	137.20	BSE	Close
838	30-09-2022	137.15	NSE	Close
839	29-09-2022	134.15	BSE	Close
840	29-09-2022	134.05	NSE	Close
841	28-09-2022	135.60	BSE	Close
842	28-09-2022	135.65	NSE	Close
843	27-09-2022	137.05	BSE	Close
844	27-09-2022	136.20	NSE	Close
845	26-09-2022	142.00	BSE	Close
846	26-09-2022	141.85	NSE	Close
847	23-09-2022	146.65	BSE	Close
848	23-09-2022	146.65	NSE	Close
849	22-09-2022	148.00	BSE	Close
850	22-09-2022	148.00	NSE	Close
851	21-09-2022	145.25	BSE	Close
852	21-09-2022	145.05	NSE	Close
853	20-09-2022	141.95	BSE	Close
854	20-09-2022	141.65	NSE	Close
855	19-09-2022	146.05	BSE	Close
856	19-09-2022	145.95	NSE	Close
857	16-09-2022	148.50	BSE	Close
858	16-09-2022	148.60	NSE	Close
859	15-09-2022	150.35	BSE	Close
860	15-09-2022	150.30	NSE	Close
861	14-09-2022	151.15	BSE	Close
862	14-09-2022	151.20	NSE	Close
863	13-09-2022	150.40	BSE	Close
864	13-09-2022	150.30	NSE	Close
865	12-09-2022	148.70	BSE	Close
866	12-09-2022	148.40	NSE	Close
867	09-09-2022	151.95	BSE	Close
868	09-09-2022	151.75	NSE	Close
869	08-09-2022	151.10	BSE	Close
870	08-09-2022	151.20	NSE	Close
871	07-09-2022	151.40	BSE	Close
872	07-09-2022	151.60	NSE	Close
873	06-09-2022	146.70	BSE	Close
874	06-09-2022	146.95	NSE	Close
875	05-09-2022	148.45	BSE	Close
876	05-09-2022	146.65	NSE	Close
877	02-09-2022	148.20	BSE	Close
878	02-09-2022	148.50	NSE	Close
879	01-09-2022	146.55	BSE	Close
880	01-09-2022	146.45	NSE	Close
881	31-08-2022	146.55	BSE	Close
882	31-08-2022	146.45	NSE	Close
883	30-08-2022	144.25	BSE	Close
884	30-08-2022	144.15	NSE	Close
885	29-08-2022	143.35	BSE	Close
886	29-08-2022	143.45	NSE	Close
887	26-08-2022	139.35	BSE	Close
888	26-08-2022	139.20	NSE	Close
889	25-08-2022	138.45	BSE	Close
890	25-08-2022	138.15	NSE	Close
891	24-08-2022	136.35	BSE	Close
892	24-08-2022	136.65	NSE	Close
893	23-08-2022	133.25	BSE	Close
894	23-08-2022	133.45	NSE	Close
895	22-08-2022	137.55	BSE	Close
896	22-08-2022	136.95	NSE	Close
897	19-08-2022	138.80	BSE	Close
898	19-08-2022	138.80	NSE	Close
899	18-08-2022	137.60	BSE	Close
900	18-08-2022	137.65	NSE	Close
901	17-08-2022	137.70	BSE	Close
902	17-08-2022	137.60	NSE	Close
903	16-08-2022	135.35	BSE	Close
904	16-08-2022	135.25	NSE	Close
905	15-08-2022	134.85	BSE	Close
906	15-08-2022	135.25	NSE	Close
907	12-08-2022	137.10	BSE	Close
908	12-08-2022	136.70	NSE	Close
909	11-08-2022	136.35	BSE	Close
910	11-08-2022	136.45	NSE	Close
911	10-08-2022	138.20	BSE	Close
912	10-08-2022	138.20	NSE	Close
913	09-08-2022	138.20	BSE	Close
914	09-08-2022	138.20	NSE	Close
915	08-08-2022	136.00	BSE	Close
916	08-08-2022	136.25	NSE	Close
917	05-08-2022	136.30	BSE	Close
918	05-08-2022	136.40	NSE	Close
919	04-08-2022	137.10	BSE	Close
920	04-08-2022	137.55	NSE	Close
921	03-08-2022	137.90	BSE	Close
922	03-08-2022	137.70	NSE	Close
923	02-08-2022	137.05	BSE	Close
924	02-08-2022	136.95	NSE	Close
925	01-08-2022	135.55	BSE	Close
926	01-08-2022	135.70	NSE	Close
927	29-07-2022	134.35	BSE	Close
928	29-07-2022	133.95	NSE	Close
929	28-07-2022	132.90	BSE	Close
930	28-07-2022	132.85	NSE	Close
931	27-07-2022	132.75	BSE	Close
932	27-07-2022	132.65	NSE	Close
933	26-07-2022	134.75	BSE	Close
934	26-07-2022	134.75	NSE	Close
935	25-07-2022	135.60	BSE	Close
936	25-07-2022	135.60	NSE	Close
937	22-07-2022	137.45	BSE	Close
938	22-07-2022	137.30	NSE	Close
939	21-07-2022	128.90	BSE	Close
940	21-07-2022	128.75	NSE	Close
941	20-07-2022	127.70	BSE	Close
942	20-07-2022	127.75	NSE	Close
943	19-07-2022	127.30	BSE	Close
944	19-07-2022	127.20	NSE	Close
945	18-07-2022	126.60	BSE	Close
946	18-07-2022	126.50	NSE	Close
947	15-07-2022	128.00	BSE	Close
948	15-07-2022	127.65	NSE	Close
949	14-07-2022	127.45	BSE	Close
950	14-07-2022	127.75	NSE	Close
951	13-07-2022	129.35	BSE	Close
952	13-07-2022	129.50	NSE	Close
953	12-07-2022	127.95	BSE	Close
954	12-07-2022	127.95	NSE	Close
955	11-07-2022	126.80	BSE	Close
956	11-07-2022	126.85	NSE	Close
957	08-07-2022	123.70	BSE	Close
958	08-07-2022	123.55	NSE	Close
959	07-07-2022	122.95	BSE	Close
960	07-07-2022	123.70	NSE	Close
961	06-07-2022	123.00	BSE	Close
962	06-07-2022	123.15	NSE	Close
963	05-07-2022	124.65	BSE	Close
964	05-07-2022	124.35	NSE	Close
965	04-07-2022	123.15	BSE	Close
966	04-07-2022	122.45	NSE	Close
967	01-07-2022	123.65	BSE	Close
968	01-07-2022	123.45	NSE	Close
969	30-06-2022	125.65	BSE	Close
970	30-06-2022	125.65	NSE	Close
971	29-06-2022	126.10	BSE	Close
972	29-06-2022	125.60	NSE	Close
973	28-06-2022	125.55	BSE	Close
974	28-06-2022	125.45	NSE	Close
975	27-06-2022	123.95	BSE	Close
976	27-06-2022	124.05	NSE	Close
977	24-06-2022	120.60	BSE	Close
978	24-06-2022	120.85	NSE	Close
979	23-06-2022	117.80	BSE	Close
980	23-06-2022	117.50	NSE	Close
981	22-06-2022	119.35	BSE	Close
982	22-06-2022	118.65	NSE	Close
983	21-06-2022	112.90	BSE	Close
984	21-06-2022	113.15	NSE	Close
985	20-06-2022	116.60	BSE	Close
986	20-06-2022	117.05	NSE	Close
987	17-06-2022	120.15	BSE	Close
988	17-06-2022	121.05	NSE	Close
989	16-06-2022	127.35	BSE	Close
990	16-06-2022	127.45	NSE	Close
991	15-06-2022	127.20	BSE	Close
992	15-06-2022	127.15	NSE	Close
993	14-06-2022	128.55	BSE	Close
994	14-06-2022	128.40	NSE	Close
995	13-06-2022	133.40	BSE	Close
996	13-06-2022	133.35	NSE	Close
997	10-06-2022	131.05	BSE	Close
998	10-06-2022	131.15	NSE	Close
999	09-06-2022	131.80	BSE	Close
1000	09-06-2022	131.75	NSE	Close
1001	08-06-2022	133.90	BSE	Close
1002	08-06-2022	134.95	NSE	Close
1003	07-06-2022	133.00	BSE	Close
1004	07-06-2022	132.90	NSE	Close
1005	06-06-2022	136.50	BSE	Close
1006	06-06-2022	136.40	NSE	Close
1007	03-06-2022	136.80	BSE	Close
1008	03-06-2022	136.90	NSE	Close
1009	02-06-2022	137.05	BSE	Close
1010	02-06-2022	137.10	NSE	Close
1011	01-06-2022	137.15	BSE	Close
1012	01-06-2022	136.90	NSE	Close
1013	31-05-2022	132.90	BSE	Close
1014	31-05-2022	133.00	NSE	Close
1015	30-05-2022	130.55	BSE	Close
1016	30-05-2022	130.45	NSE	Close
1017	27-05-2022	129.25	BSE	Close
1018	27-05-2022	129.30	NSE	Close
1019	26-05-2022	127.75	BSE	Close
1020	26-05-2022	127.35	NSE	Close
1021	25-05-2022	139.10	BSE	Close
1022	25-05-2022	138.95	NSE	Close
1023	24-05-2022	146.50	BSE	Close
1024	24-05-2022	145.85	NSE	Close
1025	23-05-2022	148.20	BSE	Close
1026	23-05-2022	148.10	NSE	Close
1027	20-05-2022	144.50	BSE	Close
1028	20-05-2022	144.55	NSE	Close
1029	19-05-2022	148.30	BSE	Close
1030	19-05-2022	148.15	NSE	Close
1031	18-05-2022	146.90	BSE	Close
1032	18-05-2022	146.70	NSE	Close
1033	17-05-2022	132.75	BSE	Close
1034	17-05-2022	136.10	NSE	Close
1035	16-05-2022	134.90	BSE	Close
1036	16-05-2022	133.95	NSE	Close
1037	13-05-2022	130.95	BSE	Close
1038	13-05-2022	130.95	NSE	Close
1039	12-05-2022	135.40	BSE	Close
1040	12-05-2022	135.40	NSE	Close
1041	11-05-2022	138.75	BSE	Close
1042	11-05-2022	139.65	NSE	Close
1043	10-05-2022	144.55	BSE	Close
1044	10-05-2022	143.80	NSE	Close
1045	09-05-2022	149.10	BSE	Close
1046	09-05-2022	148.90	NSE	Close
1047	06-05-2022	155.20	BSE	Close
1048	06-05-2022	155.35	NSE	Close
1049	05-05-2022	158.30	BSE	Close
1050	05-05-2022	158.00	NSE	Close
1051	04-05-2022	159.90	BSE	Close
1052	04-05-2022	159.70	NSE	Close
1053	03-05-2022	159.90	BSE	Close
1054	03-05-2022	159.70	NSE	Close
1055	02-05-2022	161.95	BSE	Close
1056	02-05-2022	161.90	NSE	Close
1057	29-04-2022	164.35	BSE	Close
1058	29-04-2022	164.40	NSE	Close
1059	28-04-2022	164.05	BSE	Close
1060	28-04-2022	164.00	NSE	Close
1061	27-04-2022	166.65	BSE	Close
1062	27-04-2022	166.55	NSE	Close
1063	26-04-2022	163.90	BSE	Close
1064	26-04-2022	163.75	NSE	Close
1065	25-04-2022	171.65	BSE	Close
1066	25-04-2022	171.70	NSE	Close
1067	22-04-2022	171.60	BSE	Close
1068	22-04-2022	171.20	NSE	Close
1069	21-04-2022	161.60	BSE	Close
1070	21-04-2022	161.70	NSE	Close
1071	20-04-2022	156.70	BSE	Close
1072	20-04-2022	156.00	NSE	Close
1073	19-04-2022	162.65	BSE	Close
1074	19-04-2022	162.40	NSE	Close
1075	18-04-2022	0.00	BSE	Close
1076	18-04-2022	0.00	NSE	Close
1077	15-04-2022	160.55	BSE	Close
1078	15-04-2022	160.05	NSE	Close
1079	14-04-2022	160.55	BSE	Close
1080	14-04-2022	160.05	NSE	Close
1081	13-04-2022	156.70	BSE	Close
1082	13-04-2022	156.90	NSE	Close
1083	12-04-2022	164.55	BSE	Close
1084	12-04-2022	164.45	NSE	Close
1085	11-04-2022	164.60	BSE	Close
1086	11-04-2022	163.80	NSE	Close
1087	08-04-2022	164.00	BSE	Close
1088	08-04-2022	163.55	NSE	Close
1089	07-04-2022	169.85	BSE	Close
1090	07-04-2022	169.75	NSE	Close
1091	06-04-2022	157.20	BSE	Close
1092	06-04-2022	157.05	NSE	Close
1093	05-04-2022	156.15	BSE	Close
1094	05-04-2022	156.35	NSE	Close
1095	04-04-2022	154.60	BSE	Close
1096	04-04-2022	154.70	NSE	Close
1097	01-04-2022	153.25	BSE	Close
1098	01-04-2022	152.90	NSE	Close
1099	31-03-2022	153.70	BSE	Close
1100	31-03-2022	153.75	NSE	Close
1101	30-03-2022	153.45	BSE	Close
1102	30-03-2022	153.85	NSE	Close
1103	29-03-2022	151.70	BSE	Close
1104	29-03-2022	152.40	NSE	Close
1105	28-03-2022	148.90	BSE	Close
1106	28-03-2022	149.00	NSE	Close
1107	25-03-2022	152.10	BSE	Close
1108	25-03-2022	152.20	NSE	Close
1109	24-03-2022	150.55	BSE	Close
1110	24-03-2022	150.85	NSE	Close
1111	23-03-2022	154.35	BSE	Close
1112	23-03-2022	154.40	NSE	Close
1113	22-03-2022	154.05	BSE	Close
1114	22-03-2022	154.30	NSE	Close
1115	21-03-2022	149.85	BSE	Close
1116	21-03-2022	149.75	NSE	Close
1117	18-03-2022	151.05	BSE	Close
1118	18-03-2022	149.75	NSE	Close
1119	17-03-2022	152.65	BSE	Close
1120	17-03-2022	152.60	NSE	Close
1121	16-03-2022	150.75	BSE	Close
1122	16-03-2022	151.75	NSE	Close
1123	15-03-2022	157.85	BSE	Close
1124	15-03-2022	158.00	NSE	Close
1125	14-03-2022	155.15	BSE	Close
1126	14-03-2022	154.85	NSE	Close
1127	11-03-2022	147.80	BSE	Close
1128	11-03-2022	148.05	NSE	Close
1129	10-03-2022	148.95	BSE	Close
1130	10-03-2022	148.75	NSE	Close
1131	09-03-2022	140.60	BSE	Close
1132	09-03-2022	141.05	NSE	Close
1133	08-03-2022	141.15	BSE	Close
1134	08-03-2022	141.50	NSE	Close
1135	07-03-2022	142.30	BSE	Close
1136	07-03-2022	142.35	NSE	Close
1137	04-03-2022	145.80	BSE	Close
1138	04-03-2022	145.95	NSE	Close
1139	03-03-2022	144.80	BSE	Close
1140	03-03-2022	144.35	NSE	Close
1141	02-03-2022	144.75	BSE	Close
1142	02-03-2022	144.40	NSE	Close
1143	01-03-2022	144.75	BSE	Close
1144	01-03-2022	144.40	NSE	Close
1145	28-02-2022	136.00	BSE	Close
1146	28-02-2022	136.20	NSE	Close
1147	25-02-2022	126.25	BSE	Close
1148	25-02-2022	125.75	NSE	Close
1149	24-02-2022	136.10	BSE	Close
1150	24-02-2022	137.05	NSE	Close
1151	23-02-2022	131.20	BSE	Close
1152	23-02-2022	129.30	NSE	Close
1153	22-02-2022	134.50	BSE	Close
1154	22-02-2022	134.05	NSE	Close
1155	21-02-2022	144.15	BSE	Close
1156	21-02-2022	144.80	NSE	Close
1157	18-02-2022	144.00	BSE	Close
1158	18-02-2022	144.70	NSE	Close
1159	17-02-2022	146.25	BSE	Close
1160	17-02-2022	146.35	NSE	Close
1161	16-02-2022	148.55	BSE	Close
1162	16-02-2022	148.65	NSE	Close
1163	15-02-2022	141.50	BSE	Close
1164	15-02-2022	141.25	NSE	Close
1165	14-02-2022	157.80	BSE	Close
1166	14-02-2022	157.45	NSE	Close
1167	11-02-2022	162.75	BSE	Close
1168	11-02-2022	162.85	NSE	Close
1169	10-02-2022	165.55	BSE	Close
1170	10-02-2022	165.80	NSE	Close
1171	09-02-2022	159.30	BSE	Close
1172	09-02-2022	159.45	NSE	Close
1173	08-02-2022	164.10	BSE	Close
1174	08-02-2022	164.05	NSE	Close
1175	07-02-2022	163.85	BSE	Close
1176	07-02-2022	163.90	NSE	Close
1177	04-02-2022	162.00	BSE	Close
1178	04-02-2022	162.15	NSE	Close
1179	03-02-2022	156.00	BSE	Close
1180	03-02-2022	156.00	NSE	Close
1181	02-02-2022	151.45	BSE	Close
1182	02-02-2022	151.00	NSE	Close
1183	01-02-2022	151.90	BSE	Close
1184	01-02-2022	152.00	NSE	Close
1185	31-01-2022	153.45	BSE	Close
1186	31-01-2022	154.10	NSE	Close
1187	28-01-2022	153.55	BSE	Close
1188	28-01-2022	153.55	NSE	Close
1189	27-01-2022	152.10	BSE	Close
1190	27-01-2022	151.90	NSE	Close
1191	26-01-2022	152.10	BSE	Close
1192	26-01-2022	151.90	NSE	Close
1193	25-01-2022	148.75	BSE	Close
1194	25-01-2022	148.85	NSE	Close
1195	24-01-2022	153.80	BSE	Close
1196	24-01-2022	153.90	NSE	Close
1197	21-01-2022	157.40	BSE	Close
1198	21-01-2022	156.25	NSE	Close
1199	20-01-2022	135.40	BSE	Close
1200	20-01-2022	135.45	NSE	Close
1201	19-01-2022	132.35	BSE	Close
1202	19-01-2022	131.65	NSE	Close
1203	18-01-2022	135.25	BSE	Close
1204	18-01-2022	135.40	NSE	Close
1205	17-01-2022	134.05	BSE	Close
1206	17-01-2022	134.05	NSE	Close
1207	14-01-2022	132.20	BSE	Close
1208	14-01-2022	134.25	NSE	Close
1209	13-01-2022	132.20	BSE	Close
1210	13-01-2022	132.30	NSE	Close
1211	12-01-2022	130.75	BSE	Close
1212	12-01-2022	130.70	NSE	Close
1213	11-01-2022	132.65	BSE	Close
1214	11-01-2022	132.70	NSE	Close
1215	10-01-2022	132.60	BSE	Close
1216	10-01-2022	132.60	NSE	Close
1217	07-01-2022	134.85	BSE	Close
1218	07-01-2022	134.55	NSE	Close
1219	06-01-2022	134.60	BSE	Close
1220	06-01-2022	134.85	NSE	Close
1221	05-01-2022	141.10	BSE	Close
1222	05-01-2022	141.05	NSE	Close
1223	04-01-2022	129.05	BSE	Close
1224	04-01-2022	129.05	NSE	Close
1225	03-01-2022	135.00	BSE	Close
1226	03-01-2022	135.00	NSE	Close
1227	31-12-2021	137.75	BSE	Close
1228	31-12-2021	719.25	NSE	Close
1229	30-12-2021	719.80	BSE	Close
1230	30-12-2021	719.25	NSE	Close
1231	29-12-2021	691.60	BSE	Close
1232	29-12-2021	693.15	NSE	Close
1233	28-12-2021	693.35	BSE	Close
1234	28-12-2021	694.20	NSE	Close
1235	27-12-2021	666.10	BSE	Close
1236	27-12-2021	666.55	NSE	Close
1237	24-12-2021	644.55	BSE	Close
1238	24-12-2021	644.80	NSE	Close
1239	23-12-2021	616.80	BSE	Close
1240	23-12-2021	616.75	NSE	Close
1241	22-12-2021	591.90	BSE	Close
1242	22-12-2021	592.20	NSE	Close
1243	21-12-2021	588.75	BSE	Close
1244	21-12-2021	589.45	NSE	Close
1245	20-12-2021	601.85	BSE	Close
1246	20-12-2021	601.55	NSE	Close
1247	17-12-2021	609.40	BSE	Close
1248	17-12-2021	610.60	NSE	Close
1249	16-12-2021	617.15	BSE	Close
1250	16-12-2021	615.65	NSE	Close
1251	15-12-2021	582.10	BSE	Close
1252	15-12-2021	583.25	NSE	Close
1253	14-12-2021	571.75	BSE	Close
1254	14-12-2021	571.60	NSE	Close
1255	13-12-2021	565.35	BSE	Close
1256	13-12-2021	569.40	NSE	Close
1257	10-12-2021	573.15	BSE	Close
1258	10-12-2021	572.75	NSE	Close
1259	09-12-2021	565.15	BSE	Close
1260	09-12-2021	564.70	NSE	Close
1261	08-12-2021	569.00	BSE	Close
1262	08-12-2021	569.45	NSE	Close
1263	07-12-2021	567.00	BSE	Close
1264	07-12-2021	566.90	NSE	Close
1265	06-12-2021	578.65	BSE	Close
1266	06-12-2021	578.40	NSE	Close
1267	03-12-2021	583.80	BSE	Close
1268	03-12-2021	583.10	NSE	Close
1269	02-12-2021	585.00	BSE	Close
1270	02-12-2021	585.75	NSE	Close
1271	01-12-2021	591.35	BSE	Close
1272	01-12-2021	591.60	NSE	Close
1273	30-11-2021	587.40	BSE	Close
1274	30-11-2021	588.00	NSE	Close
1275	29-11-2021	614.00	BSE	Close
1276	29-11-2021	611.15	NSE	Close
1277	26-11-2021	624.75	BSE	Close
1278	26-11-2021	623.90	NSE	Close
1279	25-11-2021	620.85	BSE	Close
1280	25-11-2021	623.95	NSE	Close
1281	24-11-2021	620.70	BSE	Close
1282	24-11-2021	619.60	NSE	Close
1283	23-11-2021	602.85	BSE	Close
1284	23-11-2021	604.40	NSE	Close
1285	22-11-2021	625.05	BSE	Close
1286	22-11-2021	621.55	NSE	Close
1287	19-11-2021	625.05	BSE	Close
1288	19-11-2021	621.55	NSE	Close
1289	18-11-2021	633.55	BSE	Close
1290	18-11-2021	633.10	NSE	Close
1291	17-11-2021	648.15	BSE	Close
1292	17-11-2021	648.95	NSE	Close
1293	16-11-2021	650.85	BSE	Close
1294	16-11-2021	650.65	NSE	Close
1295	15-11-2021	669.60	BSE	Close
1296	15-11-2021	669.05	NSE	Close
1297	12-11-2021	693.45	BSE	Close
1298	12-11-2021	693.05	NSE	Close
1299	11-11-2021	693.40	BSE	Close
1300	11-11-2021	692.15	NSE	Close
1301	10-11-2021	679.50	BSE	Close
1302	10-11-2021	680.55	NSE	Close
1303	09-11-2021	675.30	BSE	Close
1304	09-11-2021	673.80	NSE	Close
1305	08-11-2021	642.75	BSE	Close
1306	08-11-2021	642.90	NSE	Close
1307	05-11-2021	644.20	BSE	Close
1308	05-11-2021	642.90	NSE	Close
1309	04-11-2021	643.70	BSE	Close
1310	04-11-2021	643.40	NSE	Close
1311	03-11-2021	645.35	BSE	Close
1312	03-11-2021	646.05	NSE	Close
1313	02-11-2021	642.00	BSE	Close
1314	02-11-2021	642.35	NSE	Close
1315	01-11-2021	634.20	BSE	Close
1316	01-11-2021	636.75	NSE	Close
1317	29-10-2021	643.10	BSE	Close
1318	29-10-2021	643.50	NSE	Close
1319	28-10-2021	658.95	BSE	Close
1320	28-10-2021	657.90	NSE	Close
1321	27-10-2021	654.10	BSE	Close
1322	27-10-2021	654.25	NSE	Close
1323	26-10-2021	647.15	BSE	Close
1324	26-10-2021	647.25	NSE	Close
1325	25-10-2021	669.60	BSE	Close
1326	25-10-2021	669.10	NSE	Close
1327	22-10-2021	656.75	BSE	Close
1328	22-10-2021	656.55	NSE	Close
1329	21-10-2021	641.80	BSE	Close
1330	21-10-2021	641.95	NSE	Close
1331	20-10-2021	668.60	BSE	Close
1332	20-10-2021	670.00	NSE	Close
1333	19-10-2021	677.70	BSE	Close
1334	19-10-2021	677.15	NSE	Close
1335	18-10-2021	666.05	BSE	Close
1336	18-10-2021	667.85	NSE	Close
1337	15-10-2021	666.05	BSE	Close
1338	15-10-2021	667.85	NSE	Close
1339	14-10-2021	668.65	BSE	Close
1340	14-10-2021	669.00	NSE	Close
1341	13-10-2021	670.95	BSE	Close
1342	13-10-2021	669.15	NSE	Close
1343	12-10-2021	675.75	BSE	Close
1344	12-10-2021	677.50	NSE	Close
1345	11-10-2021	680.30	BSE	Close
1346	11-10-2021	679.80	NSE	Close
1347	08-10-2021	667.00	BSE	Close
1348	08-10-2021	665.60	NSE	Close
1349	07-10-2021	661.90	BSE	Close
1350	07-10-2021	662.00	NSE	Close
1351	06-10-2021	667.00	BSE	Close
1352	06-10-2021	667.35	NSE	Close
1353	05-10-2021	662.35	BSE	Close
1354	05-10-2021	660.90	NSE	Close
1355	04-10-2021	624.10	BSE	Close
1356	04-10-2021	632.20	NSE	Close
1357	01-10-2021	616.90	BSE	Close
1358	01-10-2021	616.25	NSE	Close
1359	30-09-2021	627.60	BSE	Close
1360	30-09-2021	628.50	NSE	Close
1361	29-09-2021	612.20	BSE	Close
1362	29-09-2021	612.45	NSE	Close
1363	28-09-2021	624.15	BSE	Close
1364	28-09-2021	624.10	NSE	Close
1365	27-09-2021	584.65	BSE	Close
1366	27-09-2021	585.10	NSE	Close
1367	24-09-2021	570.30	BSE	Close
1368	24-09-2021	574.35	NSE	Close
1369	23-09-2021	572.45	BSE	Close
1370	23-09-2021	572.40	NSE	Close
1371	22-09-2021	555.30	BSE	Close
1372	22-09-2021	559.00	NSE	Close
1373	21-09-2021	543.15	BSE	Close
1374	21-09-2021	543.65	NSE	Close
1375	20-09-2021	568.90	BSE	Close
1376	20-09-2021	567.65	NSE	Close
1377	17-09-2021	565.55	BSE	Close
1378	17-09-2021	566.10	NSE	Close
1379	16-09-2021	568.05	BSE	Close
1380	16-09-2021	568.55	NSE	Close
1381	15-09-2021	596.45	BSE	Close
1382	15-09-2021	595.00	NSE	Close
1383	14-09-2021	567.15	BSE	Close
1384	14-09-2021	566.75	NSE	Close
1385	13-09-2021	541.55	BSE	Close
1386	13-09-2021	543.55	NSE	Close
1387	10-09-2021	541.55	BSE	Close
1388	10-09-2021	543.55	NSE	Close
1389	09-09-2021	532.40	BSE	Close
1390	09-09-2021	533.75	NSE	Close
1391	08-09-2021	529.35	BSE	Close
1392	08-09-2021	531.45	NSE	Close
1393	07-09-2021	535.00	BSE	Close
1394	07-09-2021	531.05	NSE	Close
1395	06-09-2021	530.25	BSE	Close
1396	06-09-2021	530.50	NSE	Close
1397	03-09-2021	527.80	BSE	Close
1398	03-09-2021	527.60	NSE	Close
1399	02-09-2021	524.25	BSE	Close
1400	02-09-2021	525.10	NSE	Close
1401	01-09-2021	526.10	BSE	Close
1402	01-09-2021	526.25	NSE	Close
1403	31-08-2021	528.80	BSE	Close
1404	31-08-2021	528.35	NSE	Close
1405	30-08-2021	523.50	BSE	Close
1406	30-08-2021	524.20	NSE	Close
1407	27-08-2021	526.60	BSE	Close
1408	27-08-2021	526.40	NSE	Close
1409	26-08-2021	518.65	BSE	Close
1410	26-08-2021	519.80	NSE	Close
1411	25-08-2021	512.25	BSE	Close
1412	25-08-2021	512.35	NSE	Close
1413	24-08-2021	505.95	BSE	Close
1414	24-08-2021	499.10	NSE	Close
1415	23-08-2021	531.20	BSE	Close
1416	23-08-2021	530.70	NSE	Close
1417	20-08-2021	549.40	BSE	Close
1418	20-08-2021	549.60	NSE	Close
1419	19-08-2021	549.40	BSE	Close
1420	19-08-2021	549.60	NSE	Close
1421	18-08-2021	560.70	BSE	Close
1422	18-08-2021	561.80	NSE	Close
1423	17-08-2021	562.95	BSE	Close
1424	17-08-2021	563.20	NSE	Close
1425	16-08-2021	566.25	BSE	Close
1426	16-08-2021	566.90	NSE	Close
1427	13-08-2021	564.10	BSE	Close
1428	13-08-2021	562.45	NSE	Close
1429	12-08-2021	554.15	BSE	Close
1430	12-08-2021	552.20	NSE	Close
1431	11-08-2021	535.00	BSE	Close
1432	11-08-2021	535.85	NSE	Close
1433	10-08-2021	552.25	BSE	Close
1434	10-08-2021	552.55	NSE	Close
1435	09-08-2021	566.55	BSE	Close
1436	09-08-2021	566.30	NSE	Close
1437	06-08-2021	547.00	BSE	Close
1438	06-08-2021	548.00	NSE	Close
1439	05-08-2021	555.00	BSE	Close
1440	05-08-2021	558.00	NSE	Close
1441	04-08-2021	575.45	BSE	Close
1442	04-08-2021	575.95	NSE	Close
1443	03-08-2021	557.80	BSE	Close
1444	03-08-2021	558.65	NSE	Close
1445	02-08-2021	562.10	BSE	Close
1446	02-08-2021	561.90	NSE	Close
1447	30-07-2021	572.70	BSE	Close
1448	30-07-2021	572.25	NSE	Close
1449	29-07-2021	553.85	BSE	Close
1450	29-07-2021	553.60	NSE	Close
1451	28-07-2021	563.25	BSE	Close
1452	28-07-2021	563.75	NSE	Close
1453	27-07-2021	547.15	BSE	Close
1454	27-07-2021	546.30	NSE	Close
1455	26-07-2021	539.65	BSE	Close
1456	26-07-2021	540.35	NSE	Close
1457	23-07-2021	539.30	BSE	Close
1458	23-07-2021	539.05	NSE	Close
1459	22-07-2021	536.35	BSE	Close
1460	22-07-2021	535.55	NSE	Close
1461	21-07-2021	536.35	BSE	Close
1462	21-07-2021	535.55	NSE	Close
1463	20-07-2021	550.05	BSE	Close
1464	20-07-2021	550.90	NSE	Close
1465	19-07-2021	547.90	BSE	Close
1466	19-07-2021	547.15	NSE	Close
1467	16-07-2021	557.25	BSE	Close
1468	16-07-2021	558.35	NSE	Close
1469	15-07-2021	552.10	BSE	Close
1470	15-07-2021	551.85	NSE	Close
1471	14-07-2021	560.35	BSE	Close
1472	14-07-2021	560.95	NSE	Close
1473	13-07-2021	558.40	BSE	Close
1474	13-07-2021	558.40	NSE	Close
1475	12-07-2021	569.45	BSE	Close
1476	12-07-2021	567.45	NSE	Close
1477	09-07-2021	550.45	BSE	Close
1478	09-07-2021	551.15	NSE	Close
1479	08-07-2021	542.05	BSE	Close
1480	08-07-2021	542.65	NSE	Close
1481	07-07-2021	552.05	BSE	Close
1482	07-07-2021	553.20	NSE	Close
1483	06-07-2021	572.55	BSE	Close
1484	06-07-2021	572.95	NSE	Close
1485	05-07-2021	591.15	BSE	Close
1486	05-07-2021	592.00	NSE	Close
1487	02-07-2021	555.90	BSE	Close
1488	02-07-2021	555.35	NSE	Close
1489	01-07-2021	597.65	BSE	Close
1490	01-07-2021	598.00	NSE	Close
1491	30-06-2021	611.85	BSE	Close
1492	30-06-2021	610.25	NSE	Close
1493	29-06-2021	557.50	BSE	Close
1494	29-06-2021	558.15	NSE	Close
1495	28-06-2021	497.65	BSE	Close
1496	28-06-2021	498.05	NSE	Close
1497	25-06-2021	485.00	BSE	Close
1498	25-06-2021	484.95	NSE	Close
1499	24-06-2021	435.75	BSE	Close
1500	24-06-2021	434.85	NSE	Close
1501	23-06-2021	430.15	BSE	Close
1502	23-06-2021	430.25	NSE	Close
1503	22-06-2021	431.20	BSE	Close
1504	22-06-2021	430.55	NSE	Close
1505	21-06-2021	430.75	BSE	Close
1506	21-06-2021	431.60	NSE	Close
1507	18-06-2021	442.90	BSE	Close
1508	18-06-2021	443.45	NSE	Close
1509	17-06-2021	441.75	BSE	Close
1510	17-06-2021	441.20	NSE	Close
1511	16-06-2021	434.30	BSE	Close
1512	16-06-2021	434.35	NSE	Close
1513	15-06-2021	433.40	BSE	Close
1514	15-06-2021	433.75	NSE	Close
1515	14-06-2021	437.90	BSE	Close
1516	14-06-2021	437.70	NSE	Close
1517	11-06-2021	439.35	BSE	Close
1518	11-06-2021	439.35	NSE	Close
1519	10-06-2021	438.55	BSE	Close
1520	10-06-2021	439.10	NSE	Close
1521	09-06-2021	447.15	BSE	Close
1522	09-06-2021	446.95	NSE	Close
1523	08-06-2021	449.10	BSE	Close
1524	08-06-2021	446.40	NSE	Close
1525	07-06-2021	420.90	BSE	Close
1526	07-06-2021	422.35	NSE	Close
1527	04-06-2021	423.10	BSE	Close
1528	04-06-2021	423.45	NSE	Close
1529	03-06-2021	420.00	BSE	Close
1530	03-06-2021	418.20	NSE	Close
1531	02-06-2021	408.80	BSE	Close
1532	02-06-2021	409.40	NSE	Close
1533	01-06-2021	413.40	BSE	Close
1534	01-06-2021	412.80	NSE	Close
1535	31-05-2021	413.30	BSE	Close
1536	31-05-2021	412.70	NSE	Close
1537	28-05-2021	407.25	BSE	Close
1538	28-05-2021	407.30	NSE	Close
1539	27-05-2021	412.15	BSE	Close
1540	27-05-2021	412.15	NSE	Close
1541	26-05-2021	411.90	BSE	Close
1542	26-05-2021	413.35	NSE	Close
1543	25-05-2021	410.00	BSE	Close
1544	25-05-2021	410.20	NSE	Close
1545	24-05-2021	418.15	BSE	Close
1546	24-05-2021	417.85	NSE	Close
1547	21-05-2021	419.35	BSE	Close
1548	21-05-2021	417.85	NSE	Close
1549	17-05-2021	429.05	BSE	Close
1550	17-05-2021	429.30	NSE	Close
1551	14-05-2021	420.20	BSE	Close
1552	14-05-2021	418.85	NSE	Close
1553	13-05-2021	428.85	BSE	Close
1554	13-05-2021	430.15	NSE	Close
1555	12-05-2021	434.50	BSE	Close
1556	12-05-2021	430.15	NSE	Close
1557	11-05-2021	441.35	BSE	Close
1558	11-05-2021	441.70	NSE	Close
1559	10-05-2021	448.85	BSE	Close
1560	10-05-2021	449.45	NSE	Close
1561	07-05-2021	427.35	BSE	Close
1562	07-05-2021	427.10	NSE	Close
1563	06-05-2021	424.10	BSE	Close
1564	06-05-2021	424.45	NSE	Close
1565	05-05-2021	426.40	BSE	Close
1566	05-05-2021	425.30	NSE	Close
1567	04-05-2021	412.50	BSE	Close
1568	04-05-2021	413.55	NSE	Close
1569	03-05-2021	445.85	BSE	Close
1570	03-05-2021	445.55	NSE	Close
1571	30-04-2021	386.10	BSE	Close
1572	30-04-2021	386.10	NSE	Close
1573	29-04-2021	374.40	BSE	Close
1574	29-04-2021	374.60	NSE	Close
1575	28-04-2021	362.80	BSE	Close
1576	28-04-2021	361.70	NSE	Close
1577	27-04-2021	340.00	BSE	Close
1578	27-04-2021	340.50	NSE	Close
1579	26-04-2021	341.00	BSE	Close
1580	26-04-2021	340.90	NSE	Close
1581	23-04-2021	331.50	BSE	Close
1582	23-04-2021	331.20	NSE	Close
1583	22-04-2021	337.35	BSE	Close
1584	22-04-2021	338.10	NSE	Close
1585	21-04-2021	322.00	BSE	Close
1586	21-04-2021	323.05	NSE	Close
1587	20-04-2021	322.00	BSE	Close
1588	20-04-2021	323.05	NSE	Close
1589	19-04-2021	325.55	BSE	Close
1590	19-04-2021	324.90	NSE	Close
1591	16-04-2021	341.90	BSE	Close
1592	16-04-2021	342.65	NSE	Close
1593	15-04-2021	325.75	BSE	Close
1594	15-04-2021	325.75	NSE	Close
1595	14-04-2021	313.95	BSE	Close
1596	14-04-2021	314.15	NSE	Close
1597	13-04-2021	314.30	BSE	Close
1598	13-04-2021	314.15	NSE	Close
1599	12-04-2021	298.45	BSE	Close
1600	12-04-2021	297.20	NSE	Close
1601	09-04-2021	318.95	BSE	Close
1602	09-04-2021	317.90	NSE	Close
1603	08-04-2021	313.00	BSE	Close
1604	08-04-2021	309.85	NSE	Close
1605	07-04-2021	302.10	BSE	Close
1606	07-04-2021	301.15	NSE	Close
1607	06-04-2021	301.50	BSE	Close
1608	06-04-2021	301.55	NSE	Close
1609	05-04-2021	299.05	BSE	Close
1610	05-04-2021	298.55	NSE	Close
1611	02-04-2021	304.60	BSE	Close
1612	02-04-2021	304.05	NSE	Close
1613	01-04-2021	304.60	BSE	Close
1614	01-04-2021	304.05	NSE	Close
1615	31-03-2021	289.00	BSE	Close
1616	31-03-2021	290.85	NSE	Close
1617	30-03-2021	295.00	BSE	Close
1618	30-03-2021	293.70	NSE	Close
1619	29-03-2021	294.70	BSE	Close
1620	29-03-2021	294.40	NSE	Close
1621	26-03-2021	294.25	BSE	Close
1622	26-03-2021	294.40	NSE	Close
1623	25-03-2021	295.35	BSE	Close
1624	25-03-2021	294.90	NSE	Close
1625	24-03-2021	300.05	BSE	Close
1626	24-03-2021	299.90	NSE	Close
1627	23-03-2021	300.50	BSE	Close
1628	23-03-2021	301.30	NSE	Close
1629	22-03-2021	305.45	BSE	Close
1630	22-03-2021	304.95	NSE	Close
1631	19-03-2021	299.20	BSE	Close
1632	19-03-2021	298.45	NSE	Close
1633	18-03-2021	299.00	BSE	Close
1634	18-03-2021	298.50	NSE	Close
1635	17-03-2021	304.15	BSE	Close
1636	17-03-2021	303.45	NSE	Close
1637	16-03-2021	312.00	BSE	Close
1638	16-03-2021	312.10	NSE	Close
1639	15-03-2021	313.65	BSE	Close
1640	15-03-2021	311.80	NSE	Close
1641	12-03-2021	313.95	BSE	Close
1642	12-03-2021	313.60	NSE	Close
1643	11-03-2021	317.55	BSE	Close
1644	11-03-2021	318.20	NSE	Close
1645	10-03-2021	319.15	BSE	Close
1646	10-03-2021	318.20	NSE	Close
1647	09-03-2021	320.75	BSE	Close
1648	09-03-2021	321.75	NSE	Close
1649	08-03-2021	321.10	BSE	Close
1650	08-03-2021	320.45	NSE	Close
1651	05-03-2021	318.50	BSE	Close
1652	05-03-2021	320.65	NSE	Close
1653	04-03-2021	331.10	BSE	Close
1654	04-03-2021	332.05	NSE	Close
1655	03-03-2021	324.60	BSE	Close
1656	03-03-2021	324.95	NSE	Close
1657	02-03-2021	312.95	BSE	Close
1658	02-03-2021	310.20	NSE	Close
1659	01-03-2021	302.70	BSE	Close
1660	01-03-2021	303.60	NSE	Close
1661	26-02-2021	0.00	BSE	Close
1662	26-02-2021	302.10	NSE	Close
1663	25-02-2021	308.25	BSE	Close
1664	25-02-2021	307.45	NSE	Close
1665	24-02-2021	304.00	BSE	Close
1666	24-02-2021	304.15	NSE	Close
1667	23-02-2021	299.15	BSE	Close
1668	23-02-2021	299.75	NSE	Close
1669	22-02-2021	286.55	BSE	Close
1670	22-02-2021	286.55	NSE	Close
1671	19-02-2021	292.30	BSE	Close
1672	19-02-2021	290.85	NSE	Close
1673	18-02-2021	300.50	BSE	Close
1674	18-02-2021	300.55	NSE	Close
1675	17-02-2021	290.25	BSE	Close
1676	17-02-2021	290.40	NSE	Close
1677	16-02-2021	294.40	BSE	Close
1678	16-02-2021	291.25	NSE	Close
1679	15-02-2021	290.55	BSE	Close
1680	15-02-2021	291.70	NSE	Close
1681	12-02-2021	308.50	BSE	Close
1682	12-02-2021	308.90	NSE	Close
1683	11-02-2021	313.65	BSE	Close
1684	11-02-2021	313.95	NSE	Close
1685	10-02-2021	313.00	BSE	Close
1686	10-02-2021	313.00	NSE	Close
1687	09-02-2021	312.00	BSE	Close
1688	09-02-2021	311.25	NSE	Close
1689	08-02-2021	307.70	BSE	Close
1690	08-02-2021	308.15	NSE	Close
1691	05-02-2021	308.75	BSE	Close
1692	05-02-2021	308.85	NSE	Close
1693	04-02-2021	318.40	BSE	Close
1694	04-02-2021	318.85	NSE	Close
1695	03-02-2021	318.35	BSE	Close
1696	03-02-2021	317.65	NSE	Close
1697	02-02-2021	318.25	BSE	Close
1698	02-02-2021	317.70	NSE	Close
1699	01-02-2021	315.75	BSE	Close
1700	01-02-2021	316.50	NSE	Close
1701	29-01-2021	311.35	BSE	Close
1702	29-01-2021	309.60	NSE	Close
1703	28-01-2021	315.00	BSE	Close
1704	28-01-2021	315.95	NSE	Close
1705	27-01-2021	319.00	BSE	Close
1706	27-01-2021	317.60	NSE	Close
1707	26-01-2021	319.75	BSE	Close
1708	26-01-2021	319.65	NSE	Close
1709	25-01-2021	319.75	BSE	Close
1710	25-01-2021	319.65	NSE	Close
1711	22-01-2021	324.95	BSE	Close
1712	22-01-2021	323.50	NSE	Close
1713	21-01-2021	323.50	BSE	Close
1714	21-01-2021	323.10	NSE	Close
1715	20-01-2021	325.95	BSE	Close
1716	20-01-2021	326.55	NSE	Close
1717	19-01-2021	326.00	BSE	Close
1718	19-01-2021	326.00	NSE	Close
1719	18-01-2021	320.65	BSE	Close
1720	18-01-2021	321.75	NSE	Close
1721	15-01-2021	330.00	BSE	Close
1722	15-01-2021	331.20	NSE	Close
1723	14-01-2021	340.55	BSE	Close
1724	14-01-2021	341.05	NSE	Close
1725	13-01-2021	344.75	BSE	Close
1726	13-01-2021	346.30	NSE	Close
1727	12-01-2021	344.05	BSE	Close
1728	12-01-2021	343.40	NSE	Close
1729	11-01-2021	323.00	BSE	Close
1730	11-01-2021	324.05	NSE	Close
1731	08-01-2021	327.70	BSE	Close
1732	08-01-2021	327.55	NSE	Close
1733	07-01-2021	331.00	BSE	Close
1734	07-01-2021	331.85	NSE	Close
1735	06-01-2021	333.00	BSE	Close
1736	06-01-2021	331.50	NSE	Close
1737	05-01-2021	324.05	BSE	Close
1738	05-01-2021	321.25	NSE	Close
1739	04-01-2021	0.00	BSE	Close
1740	04-01-2021	0.00	NSE	Close
1741	01-01-2021	0.00	BSE	Close
1742	01-01-2021	0.00	NSE	Close
1743	31-12-2020	0.00	BSE	Close
1744	31-12-2020	0.00	NSE	Close
1745	30-12-2020	0.00	BSE	Close
1746	30-12-2020	0.00	NSE	Close
1747	29-12-2020	0.00	BSE	Close
1748	29-12-2020	0.00	NSE	Close
1749	28-12-2020	0.00	BSE	Close
1750	28-12-2020	0.00	NSE	Close
1751	25-12-2020	0.00	BSE	Close
1752	25-12-2020	0.00	NSE	Close
1753	24-12-2020	0.00	BSE	Close
1754	24-12-2020	0.00	NSE	Close
1755	23-12-2020	0.00	BSE	Close
1756	23-12-2020	0.00	NSE	Close
1757	22-12-2020	0.00	BSE	Close
1758	22-12-2020	0.00	NSE	Close
1759	21-12-2020	308.00	BSE	Close
1760	21-12-2020	306.55	NSE	Close
1761	18-12-2020	336.00	BSE	Close
1762	18-12-2020	335.05	NSE	Close
1763	17-12-2020	330.05	BSE	Close
1764	17-12-2020	329.20	NSE	Close
1765	16-12-2020	332.10	BSE	Close
1766	16-12-2020	332.65	NSE	Close
1767	15-12-2020	339.25	BSE	Close
1768	15-12-2020	338.95	NSE	Close
1769	14-12-2020	319.90	BSE	Close
1770	14-12-2020	319.25	NSE	Close
1771	11-12-2020	313.90	BSE	Close
1772	11-12-2020	312.10	NSE	Close
1773	10-12-2020	311.00	BSE	Close
1774	10-12-2020	310.85	NSE	Close
1775	09-12-2020	312.00	BSE	Close
1776	09-12-2020	310.15	NSE	Close
1777	08-12-2020	299.80	BSE	Close
1778	08-12-2020	298.90	NSE	Close
1779	07-12-2020	306.20	BSE	Close
1780	07-12-2020	305.65	NSE	Close
1781	04-12-2020	299.30	BSE	Close
1782	04-12-2020	299.85	NSE	Close
1783	03-12-2020	299.30	BSE	Close
1784	03-12-2020	300.55	NSE	Close
1785	02-12-2020	293.00	BSE	Close
1786	02-12-2020	294.95	NSE	Close
1787	01-12-2020	296.20	BSE	Close
1788	01-12-2020	296.30	NSE	Close
1789	30-11-2020	294.35	BSE	Close
1790	30-11-2020	294.30	NSE	Close
1791	27-11-2020	294.35	BSE	Close
1792	27-11-2020	294.30	NSE	Close
1793	26-11-2020	297.80	BSE	Close
1794	26-11-2020	298.90	NSE	Close
1795	25-11-2020	287.55	BSE	Close
1796	25-11-2020	287.85	NSE	Close
1797	24-11-2020	293.70	BSE	Close
1798	24-11-2020	292.80	NSE	Close
1799	23-11-2020	285.55	BSE	Close
1800	23-11-2020	286.75	NSE	Close
1801	20-11-2020	284.85	BSE	Close
1802	20-11-2020	285.60	NSE	Close
1803	19-11-2020	281.55	BSE	Close
1804	19-11-2020	281.95	NSE	Close
1805	18-11-2020	283.45	BSE	Close
1806	18-11-2020	284.55	NSE	Close
1807	17-11-2020	285.30	BSE	Close
1808	17-11-2020	286.00	NSE	Close
1809	16-11-2020	285.15	BSE	Close
1810	16-11-2020	285.35	NSE	Close
1811	13-11-2020	282.55	BSE	Close
1812	13-11-2020	282.10	NSE	Close
1813	12-11-2020	280.50	BSE	Close
1814	12-11-2020	280.35	NSE	Close
1815	11-11-2020	284.35	BSE	Close
1816	11-11-2020	285.75	NSE	Close
1817	10-11-2020	295.15	BSE	Close
1818	10-11-2020	295.50	NSE	Close
1819	09-11-2020	304.20	BSE	Close
1820	09-11-2020	301.65	NSE	Close
1821	06-11-2020	287.35	BSE	Close
1822	06-11-2020	287.80	NSE	Close
1823	05-11-2020	274.75	BSE	Close
1824	05-11-2020	274.05	NSE	Close
1825	04-11-2020	274.20	BSE	Close
1826	04-11-2020	273.10	NSE	Close
1827	03-11-2020	271.70	BSE	Close
1828	03-11-2020	271.85	NSE	Close
1829	02-11-2020	275.90	BSE	Close
1830	02-11-2020	274.85	NSE	Close
1831	30-10-2020	284.40	BSE	Close
1832	30-10-2020	281.10	NSE	Close
1833	29-10-2020	274.35	BSE	Close
1834	29-10-2020	275.25	NSE	Close
1835	28-10-2020	283.00	BSE	Close
1836	28-10-2020	281.75	NSE	Close
1837	27-10-2020	280.60	BSE	Close
1838	27-10-2020	280.65	NSE	Close
1839	26-10-2020	286.00	BSE	Close
1840	26-10-2020	285.30	NSE	Close
1841	23-10-2020	284.00	BSE	Close
1842	23-10-2020	285.25	NSE	Close
1843	22-10-2020	284.00	BSE	Close
1844	22-10-2020	284.90	NSE	Close
1845	21-10-2020	285.80	BSE	Close
1846	21-10-2020	286.45	NSE	Close
1847	20-10-2020	285.80	BSE	Close
1848	20-10-2020	286.65	NSE	Close
1849	19-10-2020	283.10	BSE	Close
1850	19-10-2020	283.75	NSE	Close
1851	16-10-2020	285.10	BSE	Close
1852	16-10-2020	284.65	NSE	Close
1853	15-10-2020	286.15	BSE	Close
1854	15-10-2020	284.30	NSE	Close
1855	14-10-2020	290.60	BSE	Close
1856	14-10-2020	289.05	NSE	Close
1857	13-10-2020	297.00	BSE	Close
1858	13-10-2020	291.70	NSE	Close
1859	12-10-2020	290.70	BSE	Close
1860	12-10-2020	288.90	NSE	Close
1861	09-10-2020	291.40	BSE	Close
1862	09-10-2020	291.65	NSE	Close
1863	08-10-2020	291.80	BSE	Close
1864	08-10-2020	292.55	NSE	Close
1865	07-10-2020	292.20	BSE	Close
1866	07-10-2020	293.15	NSE	Close
1867	06-10-2020	296.10	BSE	Close
1868	06-10-2020	296.20	NSE	Close
1869	05-10-2020	291.60	BSE	Close
1870	05-10-2020	292.65	NSE	Close
1871	02-10-2020	298.70	BSE	Close
1872	02-10-2020	298.40	NSE	Close
1873	01-10-2020	303.75	BSE	Close
1874	01-10-2020	298.40	NSE	Close
1875	30-09-2020	299.70	BSE	Close
1876	30-09-2020	299.30	NSE	Close
1877	29-09-2020	304.00	BSE	Close
1878	29-09-2020	304.05	NSE	Close
1879	28-09-2020	308.70	BSE	Close
1880	28-09-2020	307.70	NSE	Close
1881	25-09-2020	303.70	BSE	Close
1882	25-09-2020	301.95	NSE	Close
1883	24-09-2020	292.80	BSE	Close
1884	24-09-2020	293.60	NSE	Close
1885	23-09-2020	304.00	BSE	Close
1886	23-09-2020	304.90	NSE	Close
1887	22-09-2020	293.10	BSE	Close
1888	22-09-2020	292.95	NSE	Close
1889	21-09-2020	301.30	BSE	Close
1890	21-09-2020	300.05	NSE	Close
1891	18-09-2020	305.70	BSE	Close
1892	18-09-2020	307.10	NSE	Close
1893	17-09-2020	308.50	BSE	Close
1894	17-09-2020	308.15	NSE	Close
1895	16-09-2020	316.55	BSE	Close
1896	16-09-2020	316.35	NSE	Close
1897	15-09-2020	320.00	BSE	Close
1898	15-09-2020	320.30	NSE	Close
1899	14-09-2020	312.70	BSE	Close
1900	14-09-2020	312.70	NSE	Close
1901	11-09-2020	301.20	BSE	Close
1902	11-09-2020	301.05	NSE	Close
1903	10-09-2020	306.00	BSE	Close
1904	10-09-2020	307.05	NSE	Close
1905	09-09-2020	308.65	BSE	Close
1906	09-09-2020	303.45	NSE	Close
1907	08-09-2020	297.80	BSE	Close
1908	08-09-2020	298.30	NSE	Close
1909	07-09-2020	301.00	BSE	Close
1910	07-09-2020	300.55	NSE	Close
1911	04-09-2020	308.85	BSE	Close
1912	04-09-2020	306.95	NSE	Close
1913	03-09-2020	311.60	BSE	Close
1914	03-09-2020	312.50	NSE	Close
1915	02-09-2020	312.00	BSE	Close
1916	02-09-2020	305.00	NSE	Close
1917	01-09-2020	305.85	BSE	Close
1918	01-09-2020	304.90	NSE	Close
1919	31-08-2020	301.00	BSE	Close
1920	31-08-2020	301.55	NSE	Close
1921	28-08-2020	321.05	BSE	Close
1922	28-08-2020	321.35	NSE	Close
1923	27-08-2020	316.15	BSE	Close
1924	27-08-2020	314.65	NSE	Close
1925	26-08-2020	322.00	BSE	Close
1926	26-08-2020	323.25	NSE	Close
1927	25-08-2020	323.05	NSE	Close
1928	25-08-2020	323.40	BSE	Close
1929	24-08-2020	327.20	BSE	Close
1930	24-08-2020	326.95	NSE	Close
1931	21-08-2020	330.50	BSE	Close
1932	21-08-2020	330.95	NSE	Close
1933	20-08-2020	328.40	NSE	Close
1934	20-08-2020	328.45	BSE	Close
1935	19-08-2020	328.00	NSE	Close
1936	19-08-2020	327.90	BSE	Close
1937	18-08-2020	328.35	NSE	Close
1938	18-08-2020	328.40	BSE	Close
1939	17-08-2020	312.90	NSE	Close
1940	17-08-2020	313.30	BSE	Close
1941	14-08-2020	309.55	NSE	Close
1942	14-08-2020	309.35	BSE	Close
1943	13-08-2020	317.70	NSE	Close
1944	13-08-2020	317.55	BSE	Close
1945	12-08-2020	341.15	NSE	Close
1946	12-08-2020	341.55	BSE	Close
1947	11-08-2020	340.25	NSE	Close
1948	11-08-2020	341.15	BSE	Close
1949	10-08-2020	346.20	NSE	Close
1950	10-08-2020	346.25	BSE	Close
1951	07-08-2020	334.85	NSE	Close
1952	07-08-2020	334.65	BSE	Close
1953	06-08-2020	330.75	NSE	Close
1954	06-08-2020	330.95	BSE	Close
1955	05-08-2020	330.45	NSE	Close
1956	05-08-2020	330.75	BSE	Close
1957	04-08-2020	333.60	NSE	Close
1958	04-08-2020	333.30	BSE	Close
1959	03-08-2020	338.50	NSE	Close
1960	03-08-2020	338.55	BSE	Close
1961	31-07-2020	329.45	NSE	Close
1962	31-07-2020	329.75	BSE	Close
1963	30-07-2020	341.70	NSE	Close
1964	30-07-2020	340.90	BSE	Close
1965	29-07-2020	341.65	NSE	Close
1966	29-07-2020	341.55	BSE	Close
1967	28-07-2020	306.35	NSE	Close
1968	28-07-2020	306.25	BSE	Close
1969	27-07-2020	291.00	NSE	Close
1970	27-07-2020	290.50	BSE	Close
1971	24-07-2020	298.55	NSE	Close
1972	24-07-2020	298.10	BSE	Close
1973	23-07-2020	304.65	NSE	Close
1974	23-07-2020	304.60	BSE	Close
1975	22-07-2020	307.75	NSE	Close
1976	22-07-2020	308.30	BSE	Close
1977	21-07-2020	295.45	NSE	Close
1978	21-07-2020	295.55	BSE	Close
1979	20-07-2020	301.25	NSE	Close
1980	20-07-2020	301.60	BSE	Close
1981	17-07-2020	306.30	NSE	Close
1982	17-07-2020	306.45	BSE	Close
1983	16-07-2020	309.20	NSE	Close
1984	16-07-2020	309.10	BSE	Close
1985	15-07-2020	279.30	NSE	Close
1986	15-07-2020	279.10	BSE	Close
1987	14-07-2020	291.70	NSE	Close
1988	14-07-2020	291.85	BSE	Close
1989	13-07-2020	266.05	NSE	Close
1990	13-07-2020	267.95	BSE	Close
1991	10-07-2020	255.70	NSE	Close
1992	10-07-2020	256.20	BSE	Close
1993	09-07-2020	260.60	NSE	Close
1994	09-07-2020	261.05	BSE	Close
1995	08-07-2020	255.05	NSE	Close
1996	07-07-2020	256.95	NSE	Close
1997	06-07-2020	257.35	NSE	Close
1998	03-07-2020	251.25	NSE	Close
1999	02-07-2020	255.75	NSE	Close
2000	01-07-2020	262.65	NSE	Close
2001	30-06-2020	259.40	NSE	Close
2002	29-06-2020	259.10	NSE	Close
2003	26-06-2020	262.45	NSE	Close
2004	25-06-2020	267.40	NSE	Close
2005	24-06-2020	263.20	NSE	Close
2006	23-06-2020	268.55	NSE	Close
2007	22-06-2020	267.05	NSE	Close
2008	19-06-2020	268.85	NSE	Close
2009	18-06-2020	263.45	NSE	Close
2010	17-06-2020	244.00	NSE	Close
2011	16-06-2020	244.65	NSE	Close
2012	15-06-2020	247.75	NSE	Close
2013	12-06-2020	255.50	NSE	Close
2014	11-06-2020	255.90	NSE	Close
2015	10-06-2020	259.30	NSE	Close
2016	09-06-2020	251.75	NSE	Close
2017	08-06-2020	256.85	NSE	Close
2018	05-06-2020	252.25	NSE	Close
2019	04-06-2020	226.05	NSE	Close
2020	03-06-2020	225.35	NSE	Close
2021	02-06-2020	224.10	NSE	Close
2022	01-06-2020	218.60	NSE	Close
2023	29-05-2020	216.80	NSE	Close
2024	28-05-2020	221.35	NSE	Close
2025	27-05-2020	215.50	NSE	Close
2026	26-05-2020	205.25	NSE	Close
2027	22-05-2020	202.70	NSE	Close
2028	21-05-2020	205.10	NSE	Close
2029	20-05-2020	203.40	NSE	Close
2030	19-05-2020	198.30	NSE	Close
2031	18-05-2020	200.40	NSE	Close
2032	15-05-2020	210.65	NSE	Close
2033	14-05-2020	213.80	NSE	Close
2034	13-05-2020	211.90	NSE	Close
2035	12-05-2020	217.50	NSE	Close
2036	11-05-2020	223.90	NSE	Close
2037	08-05-2020	233.95	NSE	Close
2038	07-05-2020	237.85	NSE	Close
2039	06-05-2020	242.45	NSE	Close
2040	05-05-2020	235.15	NSE	Close
2041	04-05-2020	242.25	NSE	Close
2042	30-04-2020	255.00	NSE	Close
2043	29-04-2020	245.90	NSE	Close
2044	28-04-2020	234.40	NSE	Close
2045	27-04-2020	223.25	NSE	Close
2046	24-04-2020	212.65	NSE	Close
2047	23-04-2020	211.35	NSE	Close
2048	22-04-2020	210.00	NSE	Close
2049	21-04-2020	211.40	NSE	Close
2050	20-04-2020	213.30	NSE	Close
2051	17-04-2020	207.10	NSE	Close
2052	16-04-2020	202.45	NSE	Close
2053	15-04-2020	193.55	NSE	Close
2054	13-04-2020	191.40	NSE	Close
2055	09-04-2020	201.35	NSE	Close
2056	08-04-2020	205.35	NSE	Close
2057	07-04-2020	203.30	NSE	Close
2058	03-04-2020	193.75	NSE	Close
2059	01-04-2020	187.50	NSE	Close
2060	31-03-2020	178.60	NSE	Close
2061	30-03-2020	170.10	NSE	Close
2062	27-03-2020	162.40	NSE	Close
2063	26-03-2020	148.55	NSE	Close
2064	25-03-2020	135.80	NSE	Close
2065	24-03-2020	125.55	NSE	Close
2066	23-03-2020	144.10	NSE	Close
2067	20-03-2020	175.25	NSE	Close
2068	19-03-2020	177.15	NSE	Close
2069	18-03-2020	203.10	NSE	Close
2070	17-03-2020	205.00	NSE	Close
2071	16-03-2020	203.70	NSE	Close
2072	13-03-2020	195.80	NSE	Close
2073	12-03-2020	200.70	NSE	Close
2074	11-03-2020	240.65	NSE	Close
2075	09-03-2020	237.10	NSE	Close
2076	06-03-2020	247.55	NSE	Close
2077	05-03-2020	251.35	NSE	Close
2078	04-03-2020	243.20	NSE	Close
2079	03-03-2020	253.70	NSE	Close
2080	02-03-2020	257.05	NSE	Close
2081	28-02-2020	259.20	NSE	Close
2082	27-02-2020	264.10	NSE	Close
2083	26-02-2020	267.35	NSE	Close
2084	25-02-2020	266.35	NSE	Close
2085	24-02-2020	269.50	NSE	Close
2086	20-02-2020	276.10	NSE	Close
2087	19-02-2020	276.20	NSE	Close
2088	18-02-2020	278.85	NSE	Close
2089	17-02-2020	279.60	NSE	Close
2090	14-02-2020	286.35	NSE	Close
2091	13-02-2020	293.35	NSE	Close
2092	12-02-2020	294.55	NSE	Close
2093	11-02-2020	286.55	NSE	Close
2094	10-02-2020	294.45	NSE	Close
2095	07-02-2020	311.25	NSE	Close
2096	06-02-2020	317.60	NSE	Close
2097	05-02-2020	302.20	NSE	Close
2098	04-02-2020	304.25	NSE	Close
2099	03-02-2020	308.95	NSE	Close
2100	01-02-2020	308.25	NSE	Close
2101	31-01-2020	319.45	NSE	Close
2102	30-01-2020	323.90	NSE	Close
2103	29-01-2020	334.85	NSE	Close
2104	28-01-2020	324.35	NSE	Close
2105	27-01-2020	337.85	NSE	Close
2106	24-01-2020	341.15	NSE	Close
2107	23-01-2020	341.80	NSE	Close
2108	22-01-2020	346.05	NSE	Close
2109	21-01-2020	343.60	NSE	Close
2110	20-01-2020	350.80	NSE	Close
2111	17-01-2020	355.90	NSE	Close
2112	16-01-2020	364.30	NSE	Close
2113	15-01-2020	357.50	NSE	Close
2114	14-01-2020	359.05	NSE	Close
2115	13-01-2020	335.75	NSE	Close
2116	10-01-2020	311.40	NSE	Close
2117	09-01-2020	310.60	NSE	Close
2118	08-01-2020	310.05	NSE	Close
2119	07-01-2020	308.80	NSE	Close
2120	06-01-2020	298.20	NSE	Close
2121	03-01-2020	309.00	NSE	Close
2122	02-01-2020	312.40	NSE	Close
2123	01-01-2020	317.20	NSE	Close
2124	31-12-2019	293.40	NSE	Close
2125	30-12-2019	291.20	NSE	Close
2126	27-12-2019	288.50	NSE	Close
2127	26-12-2019	284.10	NSE	Close
2128	24-12-2019	282.70	NSE	Close
2129	23-12-2019	284.50	NSE	Close
2130	20-12-2019	283.30	NSE	Close
2131	19-12-2019	287.25	NSE	Close
2132	18-12-2019	284.55	NSE	Close
2133	17-12-2019	284.85	NSE	Close
2134	16-12-2019	281.85	NSE	Close
2135	13-12-2019	282.20	NSE	Close
2136	12-12-2019	278.25	NSE	Close
2137	11-12-2019	277.55	NSE	Close
2138	10-12-2019	278.00	NSE	Close
2139	09-12-2019	278.75	NSE	Close
2140	06-12-2019	288.35	NSE	Close
2141	05-12-2019	292.15	NSE	Close
2142	04-12-2019	295.35	NSE	Close
2143	03-12-2019	290.00	NSE	Close
2144	02-12-2019	292.75	NSE	Close
2145	29-11-2019	292.50	NSE	Close
2146	28-11-2019	292.15	NSE	Close
2147	27-11-2019	292.10	NSE	Close
2148	26-11-2019	290.85	NSE	Close
2149	25-11-2019	293.05	NSE	Close
2150	22-11-2019	289.80	NSE	Close
2151	21-11-2019	289.45	NSE	Close
2152	20-11-2019	291.15	NSE	Close
2153	19-11-2019	290.95	NSE	Close
2154	18-11-2019	295.35	NSE	Close
2155	15-11-2019	286.60	NSE	Close
2156	14-11-2019	297.35	NSE	Close
2157	13-11-2019	302.15	NSE	Close
2158	11-11-2019	300.25	NSE	Close
2159	08-11-2019	290.10	NSE	Close
2160	07-11-2019	279.15	NSE	Close
2161	06-11-2019	283.35	NSE	Close
2162	05-11-2019	279.00	NSE	Close
2163	04-11-2019	280.30	NSE	Close
2164	01-11-2019	274.65	NSE	Close
2165	31-10-2019	269.30	NSE	Close
2166	30-10-2019	273.90	NSE	Close
2167	29-10-2019	268.60	NSE	Close
2168	27-10-2019	266.15	NSE	Close
2169	25-10-2019	264.25	NSE	Close
2170	24-10-2019	267.75	NSE	Close
2171	23-10-2019	267.85	NSE	Close
2172	22-10-2019	267.20	NSE	Close
2173	18-10-2019	262.25	NSE	Close
2174	17-10-2019	263.40	NSE	Close
2175	16-10-2019	259.95	NSE	Close
2176	15-10-2019	264.10	NSE	Close
2177	14-10-2019	265.05	NSE	Close
2178	11-10-2019	265.50	NSE	Close
2179	10-10-2019	262.75	NSE	Close
2180	09-10-2019	270.45	NSE	Close
2181	07-10-2019	268.55	NSE	Close
2182	04-10-2019	271.65	NSE	Close
2183	03-10-2019	270.50	NSE	Close
2184	01-10-2019	273.30	NSE	Close
2185	30-09-2019	283.80	NSE	Close
2186	27-09-2019	289.40	NSE	Close
2187	26-09-2019	300.20	NSE	Close
2188	25-09-2019	306.15	NSE	Close
2189	24-09-2019	308.10	NSE	Close
2190	23-09-2019	305.15	NSE	Close
2191	20-09-2019	303.65	NSE	Close
2192	19-09-2019	288.80	NSE	Close
2193	18-09-2019	298.10	NSE	Close
2194	17-09-2019	297.20	NSE	Close
2195	16-09-2019	307.20	NSE	Close
2196	13-09-2019	306.40	NSE	Close
2197	12-09-2019	307.00	NSE	Close
2198	11-09-2019	315.75	NSE	Close
2199	09-09-2019	292.30	NSE	Close
2200	06-09-2019	287.60	NSE	Close
2201	05-09-2019	288.25	NSE	Close
2202	04-09-2019	286.25	NSE	Close
2203	03-09-2019	283.00	NSE	Close
2204	30-08-2019	288.10	NSE	Close
2205	29-08-2019	291.30	NSE	Close
2206	28-08-2019	290.00	NSE	Close
2207	27-08-2019	290.80	NSE	Close
2208	26-08-2019	278.75	NSE	Close
2209	23-08-2019	273.30	NSE	Close
2210	22-08-2019	271.20	NSE	Close
2211	21-08-2019	275.20	NSE	Close
2212	20-08-2019	283.20	NSE	Close
2213	19-08-2019	286.45	NSE	Close
2214	16-08-2019	291.15	NSE	Close
2215	14-08-2019	295.90	NSE	Close
2216	13-08-2019	286.75	NSE	Close
2217	09-08-2019	283.30	NSE	Close
2218	08-08-2019	270.55	NSE	Close
2219	07-08-2019	268.40	NSE	Close
2220	06-08-2019	272.10	NSE	Close
2221	05-08-2019	264.35	NSE	Close
2222	02-08-2019	273.35	NSE	Close
2223	01-08-2019	263.05	NSE	Close
2224	31-07-2019	270.15	NSE	Close
2225	30-07-2019	275.20	NSE	Close
2226	29-07-2019	287.05	NSE	Close
2227	26-07-2019	283.05	NSE	Close
2228	25-07-2019	284.10	NSE	Close
2229	24-07-2019	285.65	NSE	Close
2230	23-07-2019	289.95	NSE	Close
2231	22-07-2019	287.20	NSE	Close
2232	19-07-2019	293.40	NSE	Close
2233	18-07-2019	293.00	NSE	Close
2234	17-07-2019	292.80	NSE	Close
2235	16-07-2019	300.50	NSE	Close
2236	15-07-2019	300.55	NSE	Close
2237	12-07-2019	311.10	NSE	Close
2238	11-07-2019	308.95	NSE	Close
2239	10-07-2019	309.80	NSE	Close
2240	09-07-2019	310.55	NSE	Close
2241	08-07-2019	309.90	NSE	Close
2242	05-07-2019	317.90	NSE	Close
2243	04-07-2019	321.65	NSE	Close
2244	03-07-2019	316.85	NSE	Close
2245	02-07-2019	315.95	NSE	Close
2246	01-07-2019	320.25	NSE	Close
2247	28-06-2019	318.80	NSE	Close
2248	27-06-2019	321.90	NSE	Close
2249	26-06-2019	321.10	NSE	Close
2250	25-06-2019	316.80	NSE	Close
2251	24-06-2019	325.10	NSE	Close
2252	21-06-2019	324.05	NSE	Close
2253	20-06-2019	319.35	NSE	Close
2254	19-06-2019	314.25	NSE	Close
2255	18-06-2019	322.05	NSE	Close
2256	17-06-2019	332.40	NSE	Close
2257	14-06-2019	335.25	NSE	Close
2258	13-06-2019	336.85	NSE	Close
2259	12-06-2019	342.05	NSE	Close
2260	11-06-2019	337.35	NSE	Close
2261	10-06-2019	338.60	NSE	Close
2262	07-06-2019	345.85	NSE	Close
2263	06-06-2019	348.05	NSE	Close
2264	04-06-2019	367.05	NSE	Close
2265	03-06-2019	379.65	NSE	Close
2266	31-05-2019	388.00	NSE	Close
2267	30-05-2019	391.55	NSE	Close
2268	29-05-2019	391.15	NSE	Close
2269	28-05-2019	401.85	NSE	Close
2270	27-05-2019	410.85	NSE	Close
2271	24-05-2019	382.35	NSE	Close
2272	23-05-2019	356.50	NSE	Close
2273	22-05-2019	365.35	NSE	Close
2274	21-05-2019	360.35	NSE	Close
2275	20-05-2019	346.25	NSE	Close
2276	17-05-2019	339.40	NSE	Close
2277	16-05-2019	337.65	NSE	Close
2278	15-05-2019	332.80	NSE	Close
2279	14-05-2019	333.25	NSE	Close
2280	13-05-2019	335.80	NSE	Close
2281	10-05-2019	342.40	NSE	Close
2282	09-05-2019	342.20	NSE	Close
2283	08-05-2019	333.40	NSE	Close
2284	07-05-2019	341.45	NSE	Close
2285	06-05-2019	342.10	NSE	Close
2286	03-05-2019	347.15	NSE	Close
2287	02-05-2019	346.75	NSE	Close
2288	30-04-2019	343.25	NSE	Close
2289	26-04-2019	351.00	NSE	Close
2290	25-04-2019	353.60	NSE	Close
2291	24-04-2019	350.60	NSE	Close
2292	23-04-2019	346.00	NSE	Close
2293	22-04-2019	342.60	NSE	Close
2294	18-04-2019	351.00	NSE	Close
2295	16-04-2019	355.40	NSE	Close
2296	15-04-2019	348.40	NSE	Close
2297	12-04-2019	350.55	NSE	Close
2298	11-04-2019	352.60	NSE	Close
2299	10-04-2019	350.65	NSE	Close
2300	09-04-2019	354.30	NSE	Close
2301	08-04-2019	355.95	NSE	Close
2302	05-04-2019	359.85	NSE	Close
2303	04-04-2019	352.40	NSE	Close
2304	03-04-2019	345.15	NSE	Close
2305	02-04-2019	348.05	NSE	Close
2306	01-04-2019	351.35	NSE	Close
2307	29-03-2019	350.25	NSE	Close
2308	28-03-2019	347.05	NSE	Close
2309	09-02-2017	262.90	BSE	Close
2310	09-02-2017	263.25	NSE	Close
2311	08-02-2017	264.90	BSE	Close
2312	08-02-2017	264.85	NSE	Close
2313	07-02-2017	269.50	BSE	Close
2314	07-02-2017	269.35	NSE	Close
2315	06-02-2017	271.60	BSE	Close
2316	06-02-2017	271.50	NSE	Close
2317	03-02-2017	247.60	BSE	Close
2318	03-02-2017	248.70	NSE	Close
2319	02-02-2017	241.50	BSE	Close
2320	02-02-2017	241.80	NSE	Close
2321	01-02-2017	232.65	BSE	Close
2322	01-02-2017	233.25	NSE	Close
2323	31-01-2017	229.20	BSE	Close
2324	31-01-2017	228.85	NSE	Close
2325	30-01-2017	228.55	BSE	Close
2326	30-01-2017	228.20	NSE	Close
2327	27-01-2017	228.55	BSE	Close
2328	27-01-2017	228.90	NSE	Close
2329	26-01-2017	225.50	BSE	Close
2330	26-01-2017	226.00	NSE	Close
2331	25-01-2017	225.50	BSE	Close
2332	25-01-2017	226.00	NSE	Close
2333	24-01-2017	225.90	BSE	Close
2334	24-01-2017	225.60	NSE	Close
2335	23-01-2017	220.90	BSE	Close
2336	23-01-2017	221.80	NSE	Close
2337	20-01-2017	223.85	BSE	Close
2338	20-01-2017	223.55	NSE	Close
2339	19-01-2017	229.10	BSE	Close
2340	19-01-2017	229.40	NSE	Close
2341	18-01-2017	232.05	BSE	Close
2342	18-01-2017	232.55	NSE	Close
2343	17-01-2017	229.20	BSE	Close
2344	17-01-2017	229.05	NSE	Close
2345	16-01-2017	229.10	BSE	Close
2346	16-01-2017	229.45	NSE	Close
2347	13-01-2017	232.80	BSE	Close
2348	13-01-2017	233.25	NSE	Close
2349	12-01-2017	229.15	BSE	Close
2350	12-01-2017	230.05	NSE	Close
2351	11-01-2017	233.10	BSE	Close
2352	11-01-2017	232.15	NSE	Close
2353	10-01-2017	236.15	BSE	Close
2354	10-01-2017	236.30	NSE	Close
2355	09-01-2017	230.50	BSE	Close
2356	09-01-2017	229.90	NSE	Close
2357	06-01-2017	225.15	BSE	Close
2358	06-01-2017	225.15	NSE	Close
2359	05-01-2017	224.65	BSE	Close
2360	05-01-2017	225.05	NSE	Close
2361	04-01-2017	223.05	BSE	Close
2362	04-01-2017	222.85	NSE	Close
2363	03-01-2017	225.25	BSE	Close
2364	03-01-2017	226.10	NSE	Close
2365	02-01-2017	224.40	BSE	Close
2366	02-01-2017	224.70	NSE	Close
2367	30-12-2016	210.20	BSE	Close
2368	30-12-2016	210.55	NSE	Close
2369	29-12-2016	203.80	BSE	Close
2370	29-12-2016	203.65	NSE	Close
2371	28-12-2016	204.45	BSE	Close
2372	28-12-2016	204.35	NSE	Close
2373	27-12-2016	203.55	BSE	Close
2374	27-12-2016	203.30	NSE	Close
2375	26-12-2016	200.25	BSE	Close
2376	26-12-2016	200.60	NSE	Close
2377	23-12-2016	206.15	BSE	Close
2378	23-12-2016	206.20	NSE	Close
2379	22-12-2016	200.00	BSE	Close
2380	22-12-2016	200.65	NSE	Close
2381	21-12-2016	205.55	BSE	Close
2382	21-12-2016	206.55	NSE	Close
2383	20-12-2016	206.00	BSE	Close
2384	20-12-2016	206.60	NSE	Close
2385	19-12-2016	207.40	BSE	Close
2386	19-12-2016	207.95	NSE	Close
2387	16-12-2016	208.55	BSE	Close
2388	16-12-2016	208.50	NSE	Close
2389	15-12-2016	208.25	BSE	Close
2390	15-12-2016	208.90	NSE	Close
2391	14-12-2016	209.70	BSE	Close
2392	14-12-2016	209.95	NSE	Close
2393	13-12-2016	211.20	BSE	Close
2394	13-12-2016	211.25	NSE	Close
2395	12-12-2016	210.40	BSE	Close
2396	12-12-2016	211.25	NSE	Close
2397	09-12-2016	210.85	BSE	Close
2398	09-12-2016	211.35	NSE	Close
2399	08-12-2016	212.80	BSE	Close
2400	08-12-2016	212.35	NSE	Close
2401	07-12-2016	212.80	BSE	Close
2402	07-12-2016	211.85	NSE	Close
2403	06-12-2016	212.20	BSE	Close
2404	06-12-2016	211.95	NSE	Close
2405	05-12-2016	213.10	BSE	Close
2406	05-12-2016	213.45	NSE	Close
2407	02-12-2016	209.45	BSE	Close
2408	02-12-2016	210.70	NSE	Close
2409	01-12-2016	215.65	BSE	Close
2410	01-12-2016	216.15	NSE	Close
2411	30-11-2016	213.40	BSE	Close
2412	30-11-2016	213.70	NSE	Close
2413	29-11-2016	211.00	BSE	Close
2414	29-11-2016	211.85	NSE	Close
2415	28-11-2016	205.60	BSE	Close
2416	28-11-2016	205.50	NSE	Close
2417	25-11-2016	208.60	BSE	Close
2418	25-11-2016	208.35	NSE	Close
2419	24-11-2016	207.90	BSE	Close
2420	24-11-2016	207.55	NSE	Close
2421	23-11-2016	212.30	BSE	Close
2422	23-11-2016	212.35	NSE	Close
2423	22-11-2016	202.25	BSE	Close
2424	22-11-2016	201.50	NSE	Close
2425	21-11-2016	200.25	BSE	Close
2426	21-11-2016	201.15	NSE	Close
2427	18-11-2016	207.35	BSE	Close
2428	18-11-2016	207.35	NSE	Close
2429	17-11-2016	198.70	BSE	Close
2430	17-11-2016	198.00	NSE	Close
2431	16-11-2016	205.10	BSE	Close
2432	16-11-2016	206.05	NSE	Close
2433	15-11-2016	204.95	BSE	Close
2434	15-11-2016	204.90	NSE	Close
2435	14-11-2016	225.60	BSE	Close
2436	14-11-2016	225.40	NSE	Close
2437	11-11-2016	225.60	BSE	Close
2438	11-11-2016	225.40	NSE	Close
2439	10-11-2016	234.55	BSE	Close
2440	10-11-2016	235.45	NSE	Close
2441	09-11-2016	224.10	BSE	Close
2442	09-11-2016	224.95	NSE	Close
2443	08-11-2016	237.80	BSE	Close
2444	08-11-2016	237.75	NSE	Close
2445	07-11-2016	241.75	BSE	Close
2446	07-11-2016	242.10	NSE	Close
2447	04-11-2016	233.80	BSE	Close
2448	04-11-2016	232.65	NSE	Close
2449	03-11-2016	242.75	BSE	Close
2450	03-11-2016	241.90	NSE	Close
2451	02-11-2016	252.05	BSE	Close
2452	02-11-2016	252.85	NSE	Close
2453	01-11-2016	253.65	BSE	Close
2454	01-11-2016	254.35	NSE	Close
2455	31-10-2016	235.55	BSE	Close
2456	31-10-2016	236.45	NSE	Close
2457	28-10-2016	235.55	BSE	Close
2458	28-10-2016	236.45	NSE	Close
2459	27-10-2016	227.80	BSE	Close
2460	27-10-2016	227.15	NSE	Close
2461	26-10-2016	229.65	BSE	Close
2462	26-10-2016	228.45	NSE	Close
2463	25-10-2016	229.10	BSE	Close
2464	25-10-2016	229.90	NSE	Close
2465	24-10-2016	230.85	BSE	Close
2466	24-10-2016	231.30	NSE	Close
2467	21-10-2016	226.00	BSE	Close
2468	21-10-2016	226.35	NSE	Close
2469	20-10-2016	222.10	BSE	Close
2470	20-10-2016	222.00	NSE	Close
2471	19-10-2016	223.80	BSE	Close
2472	19-10-2016	224.10	NSE	Close
2473	18-10-2016	219.15	BSE	Close
2474	18-10-2016	219.70	NSE	Close
2475	17-10-2016	214.75	BSE	Close
2476	17-10-2016	214.15	NSE	Close
2477	14-10-2016	214.10	BSE	Close
2478	14-10-2016	214.20	NSE	Close
2479	13-10-2016	212.35	BSE	Close
2480	13-10-2016	213.00	NSE	Close
2481	12-10-2016	214.80	BSE	Close
2482	12-10-2016	214.75	NSE	Close
2483	11-10-2016	214.80	BSE	Close
2484	11-10-2016	214.75	NSE	Close
2485	10-10-2016	214.80	BSE	Close
2486	10-10-2016	214.75	NSE	Close
2487	07-10-2016	215.50	BSE	Close
2488	07-10-2016	215.95	NSE	Close
2489	06-10-2016	211.05	BSE	Close
2490	06-10-2016	210.85	NSE	Close
2491	05-10-2016	214.90	BSE	Close
2492	05-10-2016	214.55	NSE	Close
2493	04-10-2016	208.70	BSE	Close
2494	04-10-2016	208.75	NSE	Close
2495	03-10-2016	208.35	BSE	Close
2496	03-10-2016	209.20	NSE	Close
2497	30-09-2016	207.85	BSE	Close
2498	30-09-2016	207.85	NSE	Close
2499	29-09-2016	201.85	BSE	Close
2500	29-09-2016	200.60	NSE	Close
2501	28-09-2016	216.45	BSE	Close
2502	28-09-2016	216.85	NSE	Close
2503	27-09-2016	217.30	BSE	Close
2504	27-09-2016	216.55	NSE	Close
2505	26-09-2016	219.90	BSE	Close
2506	26-09-2016	220.20	NSE	Close
2507	23-09-2016	222.90	BSE	Close
2508	23-09-2016	222.80	NSE	Close
2509	22-09-2016	224.55	BSE	Close
2510	22-09-2016	225.55	NSE	Close
2511	21-09-2016	221.45	BSE	Close
2512	21-09-2016	221.60	NSE	Close
2513	20-09-2016	225.85	BSE	Close
2514	20-09-2016	225.40	NSE	Close
2515	19-09-2016	227.80	BSE	Close
2516	19-09-2016	228.90	NSE	Close
2517	16-09-2016	221.90	BSE	Close
2518	16-09-2016	221.95	NSE	Close
2519	15-09-2016	217.75	BSE	Close
2520	15-09-2016	217.25	NSE	Close
2521	14-09-2016	215.50	BSE	Close
2522	14-09-2016	215.30	NSE	Close
2523	13-09-2016	211.20	BSE	Close
2524	13-09-2016	211.45	NSE	Close
2525	12-09-2016	211.20	BSE	Close
2526	12-09-2016	211.45	NSE	Close
2527	09-09-2016	219.40	BSE	Close
2528	09-09-2016	219.60	NSE	Close
2529	08-09-2016	217.80	BSE	Close
2530	08-09-2016	218.45	NSE	Close
2531	07-09-2016	218.10	BSE	Close
2532	07-09-2016	218.45	NSE	Close
2533	06-09-2016	220.65	BSE	Close
2534	06-09-2016	220.50	NSE	Close
2535	05-09-2016	220.05	BSE	Close
2536	05-09-2016	219.20	NSE	Close
2537	02-09-2016	220.05	BSE	Close
2538	02-09-2016	219.20	NSE	Close
2539	01-09-2016	219.30	BSE	Close
2540	01-09-2016	219.25	NSE	Close
2541	31-08-2016	222.40	BSE	Close
2542	31-08-2016	222.20	NSE	Close
2543	30-08-2016	216.70	BSE	Close
2544	30-08-2016	216.70	NSE	Close
2545	29-08-2016	215.80	BSE	Close
2546	29-08-2016	216.25	NSE	Close
2547	26-08-2016	220.60	BSE	Close
2548	26-08-2016	220.30	NSE	Close
2549	25-08-2016	220.35	BSE	Close
2550	25-08-2016	220.55	NSE	Close
2551	24-08-2016	220.95	BSE	Close
2552	24-08-2016	220.50	NSE	Close
2553	23-08-2016	221.15	BSE	Close
2554	23-08-2016	221.40	NSE	Close
2555	22-08-2016	221.90	BSE	Close
2556	22-08-2016	223.00	NSE	Close
2557	19-08-2016	228.70	BSE	Close
2558	19-08-2016	229.20	NSE	Close
2559	18-08-2016	230.75	BSE	Close
2560	18-08-2016	229.85	NSE	Close
2561	17-08-2016	215.35	BSE	Close
2562	17-08-2016	215.25	NSE	Close
2563	16-08-2016	223.05	BSE	Close
2564	16-08-2016	223.05	NSE	Close
2565	15-08-2016	227.45	BSE	Close
2566	15-08-2016	228.00	NSE	Close
2567	12-08-2016	227.45	BSE	Close
2568	12-08-2016	228.00	NSE	Close
2569	11-08-2016	214.30	BSE	Close
2570	11-08-2016	214.25	NSE	Close
2571	10-08-2016	226.00	BSE	Close
2572	10-08-2016	226.40	NSE	Close
2573	09-08-2016	239.15	BSE	Close
2574	09-08-2016	238.85	NSE	Close
2575	08-08-2016	248.50	BSE	Close
2576	08-08-2016	248.75	NSE	Close
2577	05-08-2016	250.15	BSE	Close
2578	05-08-2016	250.35	NSE	Close
2579	04-08-2016	245.80	BSE	Close
2580	04-08-2016	246.80	NSE	Close
2581	03-08-2016	245.20	BSE	Close
2582	03-08-2016	245.65	NSE	Close
2583	02-08-2016	256.95	BSE	Close
2584	02-08-2016	256.25	NSE	Close
2585	01-08-2016	257.80	BSE	Close
2586	01-08-2016	258.35	NSE	Close
2587	29-07-2016	253.60	BSE	Close
2588	29-07-2016	252.95	NSE	Close
2589	28-07-2016	235.60	BSE	Close
2590	28-07-2016	236.05	NSE	Close
2591	27-07-2016	237.75	BSE	Close
2592	27-07-2016	238.40	NSE	Close
2593	26-07-2016	240.05	BSE	Close
2594	26-07-2016	240.75	NSE	Close
2595	25-07-2016	240.35	BSE	Close
2596	25-07-2016	240.10	NSE	Close
2597	22-07-2016	241.95	BSE	Close
2598	22-07-2016	241.80	NSE	Close
2599	21-07-2016	238.15	BSE	Close
2600	21-07-2016	238.55	NSE	Close
2601	20-07-2016	245.50	BSE	Close
2602	20-07-2016	245.25	NSE	Close
2603	19-07-2016	243.60	BSE	Close
2604	19-07-2016	243.80	NSE	Close
2605	18-07-2016	247.50	BSE	Close
2606	18-07-2016	247.10	NSE	Close
2607	15-07-2016	249.95	BSE	Close
2608	15-07-2016	251.75	NSE	Close
2609	14-07-2016	256.15	BSE	Close
2610	14-07-2016	256.65	NSE	Close
2611	13-07-2016	249.80	BSE	Close
2612	13-07-2016	249.25	NSE	Close
2613	12-07-2016	255.05	BSE	Close
2614	12-07-2016	255.60	NSE	Close
2615	11-07-2016	253.35	BSE	Close
2616	11-07-2016	253.10	NSE	Close
2617	08-07-2016	258.15	BSE	Close
2618	08-07-2016	258.60	NSE	Close
2619	07-07-2016	264.85	BSE	Close
2620	07-07-2016	265.85	NSE	Close
2621	06-07-2016	243.00	BSE	Close
2622	06-07-2016	242.60	NSE	Close
2623	05-07-2016	243.00	BSE	Close
2624	05-07-2016	242.60	NSE	Close
2625	04-07-2016	255.75	BSE	Close
2626	04-07-2016	255.55	NSE	Close
2627	01-07-2016	255.00	BSE	Close
2628	01-07-2016	254.95	NSE	Close
2629	30-06-2016	252.80	BSE	Close
2630	30-06-2016	253.55	NSE	Close
2631	29-06-2016	254.05	BSE	Close
2632	29-06-2016	253.70	NSE	Close
2633	28-06-2016	246.45	BSE	Close
2634	28-06-2016	247.50	NSE	Close
2635	27-06-2016	245.65	BSE	Close
2636	27-06-2016	245.40	NSE	Close
2637	24-06-2016	209.25	BSE	Close
2638	24-06-2016	209.60	NSE	Close
2639	23-06-2016	211.30	BSE	Close
2640	23-06-2016	211.30	NSE	Close
2641	22-06-2016	212.35	BSE	Close
2642	22-06-2016	212.35	NSE	Close
2643	21-06-2016	223.40	BSE	Close
2644	21-06-2016	222.75	NSE	Close
2645	20-06-2016	220.20	BSE	Close
2646	20-06-2016	219.85	NSE	Close
2647	17-06-2016	209.10	BSE	Close
2648	17-06-2016	208.60	NSE	Close
2649	16-06-2016	229.85	BSE	Close
2650	16-06-2016	230.70	NSE	Close
2651	15-06-2016	218.75	BSE	Close
2652	15-06-2016	218.25	NSE	Close
2653	14-06-2016	213.05	BSE	Close
2654	14-06-2016	213.20	NSE	Close
2655	13-06-2016	212.55	BSE	Close
2656	13-06-2016	212.85	NSE	Close
2657	10-06-2016	206.15	BSE	Close
2658	10-06-2016	206.20	NSE	Close
2659	09-06-2016	191.50	BSE	Close
2660	09-06-2016	191.15	NSE	Close
2661	08-06-2016	195.25	BSE	Close
2662	08-06-2016	195.65	NSE	Close
2663	07-06-2016	194.35	BSE	Close
2664	07-06-2016	194.60	NSE	Close
2665	06-06-2016	195.40	BSE	Close
2666	06-06-2016	195.30	NSE	Close
2667	03-06-2016	192.20	BSE	Close
2668	03-06-2016	191.55	NSE	Close
2669	02-06-2016	188.65	BSE	Close
2670	02-06-2016	189.05	NSE	Close
2671	01-06-2016	187.00	BSE	Close
2672	01-06-2016	186.80	NSE	Close
2673	31-05-2016	188.25	BSE	Close
2674	31-05-2016	188.40	NSE	Close
2675	30-05-2016	191.70	BSE	Close
2676	30-05-2016	192.10	NSE	Close
2677	27-05-2016	191.00	BSE	Close
2678	27-05-2016	190.95	NSE	Close
2679	26-05-2016	191.25	BSE	Close
2680	26-05-2016	191.05	NSE	Close
2681	25-05-2016	191.30	BSE	Close
2682	25-05-2016	190.85	NSE	Close
2683	24-05-2016	196.25	BSE	Close
2684	24-05-2016	196.55	NSE	Close
2685	23-05-2016	198.60	BSE	Close
2686	23-05-2016	199.55	NSE	Close
2687	20-05-2016	184.80	BSE	Close
2688	20-05-2016	185.65	NSE	Close
2689	19-05-2016	189.50	BSE	Close
2690	19-05-2016	189.05	NSE	Close
2691	18-05-2016	193.50	BSE	Close
2692	18-05-2016	193.80	NSE	Close
2693	17-05-2016	191.10	BSE	Close
2694	17-05-2016	191.60	NSE	Close
2695	16-05-2016	178.40	BSE	Close
2696	16-05-2016	179.25	NSE	Close
2697	13-05-2016	178.90	BSE	Close
2698	13-05-2016	179.60	NSE	Close
2699	12-05-2016	182.60	BSE	Close
2700	12-05-2016	182.50	NSE	Close
2701	11-05-2016	178.30	BSE	Close
2702	11-05-2016	179.10	NSE	Close
2703	10-05-2016	171.40	BSE	Close
2704	10-05-2016	171.80	NSE	Close
2705	09-05-2016	162.90	BSE	Close
2706	09-05-2016	163.25	NSE	Close
2707	06-05-2016	141.60	BSE	Close
2708	06-05-2016	141.90	NSE	Close
2709	05-05-2016	137.40	BSE	Close
2710	05-05-2016	137.80	NSE	Close
2711	04-05-2016	135.10	BSE	Close
2712	04-05-2016	134.85	NSE	Close
2713	03-05-2016	136.90	BSE	Close
2714	03-05-2016	137.35	NSE	Close
2715	02-05-2016	139.60	BSE	Close
2716	02-05-2016	139.65	NSE	Close
2717	29-04-2016	138.50	BSE	Close
2718	29-04-2016	138.55	NSE	Close
2719	28-04-2016	136.90	BSE	Close
2720	28-04-2016	136.50	NSE	Close
2721	27-04-2016	139.00	BSE	Close
2722	27-04-2016	139.05	NSE	Close
2723	26-04-2016	140.60	BSE	Close
2724	26-04-2016	140.65	NSE	Close
2725	25-04-2016	139.40	BSE	Close
2726	25-04-2016	140.05	NSE	Close
2727	22-04-2016	138.70	BSE	Close
2728	22-04-2016	138.70	NSE	Close
2729	21-04-2016	135.00	BSE	Close
2730	21-04-2016	135.00	NSE	Close
2731	20-04-2016	135.10	BSE	Close
2732	20-04-2016	135.70	NSE	Close
2733	19-04-2016	137.20	BSE	Close
2734	19-04-2016	137.75	NSE	Close
2735	18-04-2016	137.20	BSE	Close
2736	18-04-2016	137.75	NSE	Close
2737	15-04-2016	134.00	BSE	Close
2738	15-04-2016	134.05	NSE	Close
2739	14-04-2016	134.00	BSE	Close
2740	14-04-2016	134.05	NSE	Close
2741	13-04-2016	134.00	BSE	Close
2742	13-04-2016	134.05	NSE	Close
2743	12-04-2016	135.40	BSE	Close
2744	12-04-2016	136.00	NSE	Close
2745	11-04-2016	137.10	BSE	Close
2746	11-04-2016	136.55	NSE	Close
2747	08-04-2016	140.80	BSE	Close
2748	08-04-2016	141.05	NSE	Close
2749	07-04-2016	139.20	BSE	Close
2750	07-04-2016	139.75	NSE	Close
2751	06-04-2016	142.30	BSE	Close
2752	06-04-2016	142.65	NSE	Close
2753	05-04-2016	136.80	BSE	Close
2754	05-04-2016	136.10	NSE	Close
2755	04-04-2016	141.20	BSE	Close
2756	04-04-2016	141.15	NSE	Close
2757	01-04-2016	142.80	BSE	Close
2758	01-04-2016	142.95	NSE	Close
2759	31-03-2016	137.70	BSE	Close
2760	31-03-2016	138.55	NSE	Close
2761	30-03-2016	140.70	BSE	Close
2762	30-03-2016	140.40	NSE	Close
2763	29-03-2016	130.90	BSE	Close
2764	29-03-2016	130.75	NSE	Close
2765	28-03-2016	133.10	BSE	Close
2766	28-03-2016	133.60	NSE	Close
2767	25-03-2016	139.40	BSE	Close
2768	25-03-2016	139.75	NSE	Close
2769	24-03-2016	139.40	BSE	Close
2770	24-03-2016	139.75	NSE	Close
2771	23-03-2016	139.40	BSE	Close
2772	23-03-2016	139.75	NSE	Close
2773	22-03-2016	138.40	BSE	Close
2774	22-03-2016	139.55	NSE	Close
2775	21-03-2016	140.70	BSE	Close
2776	21-03-2016	141.25	NSE	Close
2777	18-03-2016	136.50	BSE	Close
2778	18-03-2016	136.05	NSE	Close
2779	17-03-2016	136.10	BSE	Close
2780	17-03-2016	136.15	NSE	Close
2781	16-03-2016	139.60	BSE	Close
2782	16-03-2016	140.00	NSE	Close
2783	15-03-2016	135.50	BSE	Close
2784	15-03-2016	135.20	NSE	Close
2785	14-03-2016	123.30	BSE	Close
2786	14-03-2016	123.65	NSE	Close
2787	11-03-2016	121.80	BSE	Close
2788	11-03-2016	121.25	NSE	Close
2789	10-03-2016	122.80	BSE	Close
2790	10-03-2016	123.05	NSE	Close
2791	09-03-2016	129.00	BSE	Close
2792	09-03-2016	127.55	NSE	Close
2793	08-03-2016	124.40	BSE	Close
2794	08-03-2016	125.00	NSE	Close
2795	07-03-2016	120.60	BSE	Close
2796	07-03-2016	120.60	NSE	Close
2797	04-03-2016	120.60	BSE	Close
2798	04-03-2016	120.60	NSE	Close
2799	03-03-2016	117.30	BSE	Close
2800	03-03-2016	115.50	NSE	Close
2801	02-03-2016	116.20	BSE	Close
2802	02-03-2016	115.10	NSE	Close
2803	01-03-2016	114.40	BSE	Close
2804	01-03-2016	114.25	NSE	Close
2805	29-02-2016	110.50	BSE	Close
2806	29-02-2016	110.00	NSE	Close
2807	26-02-2016	111.30	BSE	Close
2808	26-02-2016	111.75	NSE	Close
2809	25-02-2016	111.80	BSE	Close
2810	25-02-2016	112.05	NSE	Close
2811	24-02-2016	109.90	BSE	Close
2812	24-02-2016	110.50	NSE	Close
2813	23-02-2016	109.60	BSE	Close
2814	23-02-2016	109.95	NSE	Close
2815	22-02-2016	110.00	BSE	Close
2816	22-02-2016	110.30	NSE	Close
2817	19-02-2016	112.50	BSE	Close
2818	19-02-2016	111.70	NSE	Close
2819	18-02-2016	109.90	BSE	Close
2820	18-02-2016	109.20	NSE	Close
2821	17-02-2016	110.60	BSE	Close
2822	17-02-2016	110.65	NSE	Close
2823	16-02-2016	109.20	BSE	Close
2824	16-02-2016	108.45	NSE	Close
2825	15-02-2016	113.90	BSE	Close
2826	15-02-2016	112.85	NSE	Close
2827	12-02-2016	105.30	BSE	Close
2828	12-02-2016	105.40	NSE	Close
2829	11-02-2016	105.30	BSE	Close
2830	11-02-2016	103.70	NSE	Close
2831	10-02-2016	113.80	BSE	Close
2832	10-02-2016	113.85	NSE	Close
2833	09-02-2016	120.30	BSE	Close
2834	09-02-2016	120.45	NSE	Close
2835	08-02-2016	122.90	BSE	Close
2836	05-02-2016	125.40	BSE	Close
2837	04-02-2016	122.70	BSE	Close
2838	03-02-2016	126.40	BSE	Close
2839	02-02-2016	130.20	BSE	Close
2840	01-02-2016	133.10	BSE	Close
2841	29-01-2016	133.10	BSE	Close
2842	28-01-2016	134.30	BSE	Close
2843	27-01-2016	134.20	BSE	Close
2844	26-01-2016	132.90	BSE	Close
2845	25-01-2016	132.90	BSE	Close
2846	22-01-2016	135.90	BSE	Close
2847	21-01-2016	133.50	BSE	Close
2848	20-01-2016	126.90	BSE	Close
2849	19-01-2016	128.80	BSE	Close
2850	18-01-2016	127.10	BSE	Close
2851	15-01-2016	130.00	BSE	Close
2852	14-01-2016	136.80	BSE	Close
2853	13-01-2016	139.10	BSE	Close
2854	12-01-2016	143.50	BSE	Close
2855	11-01-2016	150.70	BSE	Close
2856	08-01-2016	148.20	BSE	Close
2857	07-01-2016	140.00	BSE	Close
2858	06-01-2016	147.40	BSE	Close
2859	05-01-2016	144.40	BSE	Close
2860	04-01-2016	143.70	BSE	Close
2861	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